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

707
267980/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,707 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,204500,189848650,36650,36650,36650,36650,144
20250508,204400,189848650,36650,36650,36650,36650,0
20250508,204300,189848650,36650,36650,36650,36650,0
20250508,204200,189848650,36650,36650,36650,36650,0
20250508,204100,189848650,36650,36650,36650,36650,0
20250508,204000,189848650,36650,36650,36650,36650,0
20250508,203900,189848650,36650,36650,36650,36650,0
20250508,203800,189848650,36650,36650,36650,36650,0
20250508,203700,189848650,36650,36650,36650,36650,0
20250508,203600,189848650,36650,36650,36650,36650,0
20250508,203500,189848650,36650,36650,36650,36650,0
20250508,203400,189848650,36650,36650,36650,36650,0
20250508,203300,189848650,36650,36650,36650,36650,0
20250508,203200,189848650,36650,36650,36650,36650,0
20250508,203100,189848650,36650,36650,36650,36650,0
20250508,203000,189848650,36650,36650,36650,36650,0
20250508,202900,189848650,36650,36650,36650,36650,0
20250508,202800,189848650,36650,36650,36650,36650,0
20250508,202700,189848650,36650,36650,36650,36650,0
20250508,202600,189848650,36650,36650,36650,36650,0
20250508,202500,189848650,36650,36650,36650,36650,0
20250508,202400,189848650,36650,36650,36650,36650,0
20250508,202300,189848650,36650,36650,36650,36650,0
20250508,202200,189848650,36650,36650,36650,36650,0
20250508,202100,189848650,36650,36650,36650,36650,0
20250508,202000,189848650,36650,36650,36650,36650,0
20250508,201900,189848650,36650,36650,36650,36650,0
20250508,201800,189848650,36650,36650,36650,36650,0
20250508,201700,189848650,36650,36650,36650,36650,0
20250508,201600,189848650,36650,36650,36650,36650,0
20250508,201500,189848650,36650,36650,36650,36650,144
20250508,201400,189848650,36650,36650,36650,36650,0
20250508,201300,189848650,36650,36650,36650,36650,0
20250508,201200,189848650,36650,36650,36650,36650,0
20250508,201100,189848650,36650,36650,36650,36650,0
20250508,201000,189848650,36650,36650,36650,36650,0
20250508,200900,189848650,36650,36650,36650,36650,0
20250508,200800,189848650,36650,36650,36650,36650,0
20250508,200700,189848650,36650,36650,36650,36650,0
20250508,200600,189848650,36650,36650,36650,36650,0
20250508,200500,189848650,36650,36650,36650,36650,0
20250508,200400,189848650,36650,36650,36650,36650,0
20250508,200300,189848650,36650,36650,36650,36650,0
20250508,200200,189848650,36650,36650,36650,36650,0
20250508,200100,189848650,36650,36650,36650,36650,0
20250508,200000,189848650,36650,36650,36650,36650,0
20250508,195900,189848650,36650,36650,36650,36650,0
20250508,195800,189848650,36650,36650,36650,36650,0
20250508,195700,189848650,36650,36650,36650,36650,0
20250508,195600,189848650,36650,36650,36650,36650,0
20250508,195500,189848650,36650,36650,36650,36650,0
20250508,195400,189848650,36650,36650,36650,36650,0
20250508,195300,189848650,36650,36650,36650,36650,0
20250508,195200,189848650,36650,36650,36650,36650,0
20250508,195100,189848650,36650,36650,36650,36650,0
20250508,195000,189848650,36650,36650,36650,36650,0
20250508,194900,189848650,36650,36650,36650,36650,0
20250508,194800,189848650,36650,36650,36650,36650,0
20250508,194700,189848650,36650,36650,36650,36650,0
20250508,194600,189848650,36650,36650,36650,36650,0
20250508,194500,189848650,36650,36650,36650,36650,144
20250508,194400,189848650,36650,36650,36650,36650,0
20250508,194300,189848650,36650,36650,36650,36650,0
20250508,194200,189848650,36650,36650,36650,36650,0
20250508,194100,189848650,36650,36650,36650,36650,0
20250508,194000,189848650,36650,36650,36650,36650,0
20250508,193900,189848650,36650,36650,36650,36650,0
20250508,193800,189848650,36650,36650,36650,36650,0
20250508,193700,189848650,36650,36650,36650,36650,0
20250508,193600,189848650,36650,36650,36650,36650,0
20250508,193500,189848650,36650,36650,36650,36650,0
20250508,193400,189848650,36650,36650,36650,36650,0
20250508,193300,189848650,36650,36650,36650,36650,0
20250508,193200,189848650,36650,36650,36650,36650,0
20250508,193100,189848650,36650,36650,36650,36650,0
20250508,193000,189848650,36650,36650,36650,36650,0
20250508,192900,189848650,36650,36650,36650,36650,0
20250508,192800,189848650,36650,36650,36650,36650,0
20250508,192700,189848650,36650,36650,36650,36650,0
20250508,192600,189848650,36650,36650,36650,36650,0
20250508,192500,189848650,36650,36650,36650,36650,0
20250508,192400,189848650,36650,36650,36650,36650,0
20250508,192300,189848650,36650,36650,36650,36650,0
20250508,192200,189848650,36650,36650,36650,36650,0
20250508,192100,189848650,36650,36650,36650,36650,0
20250508,192000,189848650,36650,36650,36650,36650,0
20250508,191900,189848650,36650,36650,36650,36650,0
20250508,191800,189848650,36650,36650,36650,36650,0
20250508,191700,189848650,36650,36650,36650,36650,0
20250508,191600,189848650,36650,36650,36650,36650,0
20250508,191500,189848650,36650,36650,36650,36650,144
20250508,191400,189848650,36650,36650,36650,36650,0
20250508,191300,189848650,36650,36650,36650,36650,0
20250508,191200,189848650,36650,36650,36650,36650,0
20250508,191100,189848650,36650,36650,36650,36650,0
20250508,191000,189848650,36650,36650,36650,36650,0
20250508,190900,189848650,36650,36650,36650,36650,0
20250508,190800,189848650,36650,36650,36650,36650,0
20250508,190700,189848650,36650,36650,36650,36650,0
20250508,190600,189848650,36650,36650,36650,36650,0
20250508,190500,189848650,36650,36650,36650,36650,0
20250508,190400,189848650,36650,36650,36650,36650,0
20250508,190300,189848650,36650,36650,36650,36650,0
20250508,190200,189848650,36650,36650,36650,36650,0
20250508,190100,189848650,36650,36650,36650,36650,0
20250508,190000,189848650,36650,36650,36650,36650,0
20250508,185900,189848650,36650,36650,36650,36650,0
20250508,185800,189848650,36650,36650,36650,36650,0
20250508,185700,189848650,36650,36650,36650,36650,0
20250508,185600,189848650,36650,36650,36650,36650,0
20250508,185500,189848650,36650,36650,36650,36650,0
20250508,185400,189848650,36650,36650,36650,36650,0
20250508,185300,189848650,36650,36650,36650,36650,0
20250508,185200,189848650,36650,36650,36650,36650,0
20250508,185100,189848650,36650,36650,36650,36650,0
20250508,185000,189848650,36650,36650,36650,36650,0
20250508,184900,189848650,36650,36650,36650,36650,0
20250508,184800,189848650,36650,36650,36650,36650,0
20250508,184700,189848650,36650,36650,36650,36650,0
20250508,184600,189848650,36650,36650,36650,36650,0
20250508,184500,189848650,36650,36650,36650,36650,144
20250508,184400,189848650,36650,36650,36650,36650,0
20250508,184300,189848650,36650,36650,36650,36650,0
20250508,184200,189848650,36650,36650,36650,36650,0
20250508,184100,189848650,36650,36650,36650,36650,0
20250508,184000,189848650,36650,36650,36650,36650,0
20250508,183900,189848650,36650,36650,36650,36650,0
20250508,183800,189848650,36650,36650,36650,36650,0
20250508,183700,189848650,36650,36650,36650,36650,0
20250508,183600,189848650,36650,36650,36650,36650,0
20250508,183500,189848650,36650,36650,36650,36650,0
20250508,183400,189848650,36650,36650,36650,36650,0
20250508,183300,189848650,36650,36650,36650,36650,0
20250508,183200,189848650,36650,36650,36650,36650,0
20250508,183100,189848650,36650,36650,36650,36650,0
20250508,183000,189848650,36650,36650,36650,36650,0
20250508,182900,189848650,36650,36650,36650,36650,0
20250508,182800,189848650,36650,36650,36650,36650,0
20250508,182700,189848650,36650,36650,36650,36650,0
20250508,182600,189848650,36650,36650,36650,36650,0
20250508,182500,189848650,36650,36650,36650,36650,0
20250508,182400,189848650,36650,36650,36650,36650,0
20250508,182300,189848650,36650,36650,36650,36650,0
20250508,182200,189848650,36650,36650,36650,36650,0
20250508,182100,189848650,36650,36650,36650,36650,0
20250508,182000,189848650,36650,36650,36650,36650,0
20250508,181900,189848650,36650,36650,36650,36650,0
20250508,181800,189848650,36650,36650,36650,36650,0
20250508,181700,189848650,36650,36650,36650,36650,0
20250508,181600,189848650,36650,36650,36650,36650,0
20250508,181500,189848650,36650,36650,36650,36650,144
20250508,181400,189848650,36650,36650,36650,36650,0
20250508,181300,189848650,36650,36650,36650,36650,0
20250508,181200,189848650,36650,36650,36650,36650,0
20250508,181100,189848650,36650,36650,36650,36650,0
20250508,181000,189848650,36650,36650,36650,36650,0
20250508,180900,189848650,36650,36650,36650,36650,0
20250508,180800,189848650,36650,36650,36650,36650,0
20250508,180700,189848650,36650,36650,36650,36650,0
20250508,180600,189848650,36650,36650,36650,36650,0
20250508,180500,189848650,36650,36650,36650,36650,0
20250508,180400,189848650,36650,36650,36650,36650,0
20250508,180300,189848650,36650,36650,36650,36650,0
20250508,180200,189848650,36650,36650,36650,36650,0
20250508,180100,189848650,36650,36650,36650,36650,0
20250508,180000,189848650,36650,36650,36650,36650,0
20250508,175900,189848650,36650,36650,36650,36650,0
20250508,175800,189848650,36650,36650,36650,36650,0
20250508,175700,189848650,36650,36650,36650,36650,0
20250508,175600,189848650,36650,36650,36650,36650,0
20250508,175500,189848650,36650,36650,36650,36650,0
20250508,175400,189848650,36650,36650,36650,36650,0
20250508,175300,189848650,36650,36650,36650,36650,0
20250508,175200,189848650,36650,36650,36650,36650,0
20250508,175100,189848650,36650,36650,36650,36650,0
20250508,175000,189848650,36650,36650,36650,36650,0
20250508,174900,189848650,36650,36650,36650,36650,0
20250508,174800,189848650,36650,36650,36650,36650,0
20250508,174700,189848650,36650,36650,36650,36650,0
20250508,174600,189848650,36650,36650,36650,36650,0
20250508,174500,189848650,36650,36650,36650,36650,144
20250508,174400,189848650,36650,36650,36650,36650,0
20250508,174300,189848650,36650,36650,36650,36650,0
20250508,174200,189848650,36650,36650,36650,36650,0
20250508,174100,189848650,36650,36650,36650,36650,0
20250508,174000,189848650,36650,36650,36650,36650,0
20250508,173900,189848650,36650,36650,36650,36650,0
20250508,173800,189848650,36650,36650,36650,36650,0
20250508,173700,189848650,36650,36650,36650,36650,0
20250508,173600,189848650,36650,36650,36650,36650,0
20250508,173500,189848650,36650,36650,36650,36650,0
20250508,173400,189848650,36650,36650,36650,36650,0
20250508,173300,189848650,36650,36650,36650,36650,0
20250508,173200,189848650,36650,36650,36650,36650,0
20250508,173100,189848650,36650,36650,36650,36650,0
20250508,173000,189848650,36650,36650,36650,36650,0
20250508,172900,189848650,36650,36650,36650,36650,0
20250508,172800,189848650,36650,36650,36650,36650,0
20250508,172700,189848650,36650,36650,36650,36650,0
20250508,172600,189848650,36650,36650,36650,36650,0
20250508,172500,189848650,36650,36650,36650,36650,0
20250508,172400,189848650,36650,36650,36650,36650,0
20250508,172300,189848650,36650,36650,36650,36650,0
20250508,172200,189848650,36650,36650,36650,36650,0
20250508,172100,189848650,36650,36650,36650,36650,0
20250508,172000,189848650,36650,36650,36650,36650,0
20250508,171900,189848650,36650,36650,36650,36650,0
20250508,171800,189848650,36650,36650,36650,36650,0
20250508,171700,189848650,36650,36650,36650,36650,0
20250508,171600,189848650,36650,36650,36650,36650,0
20250508,171500,189848650,36650,36650,36650,36650,144
20250508,171400,189848650,36650,36650,36650,36650,0
20250508,171300,189848650,36650,36650,36650,36650,0
20250508,171200,189848650,36650,36650,36650,36650,0
20250508,171100,189848650,36650,36650,36650,36650,0
20250508,171000,189848650,36650,36650,36650,36650,0
20250508,170900,189848650,36650,36650,36650,36650,0
20250508,170800,189848650,36650,36650,36650,36650,0
20250508,170700,189848650,36650,36650,36650,36650,0
20250508,170600,189848650,36650,36650,36650,36650,0
20250508,170500,189848650,36650,36650,36650,36650,0
20250508,170400,189848650,36650,36650,36650,36650,0
20250508,170300,189848650,36650,36650,36650,36650,0
20250508,170200,189848650,36650,36650,36650,36650,0
20250508,170100,189848650,36650,36650,36650,36650,0
20250508,170000,189848650,36650,36650,36650,36650,0
20250508,165900,189848650,36650,36650,36650,36650,0
20250508,165800,189848650,36650,36650,36650,36650,0
20250508,165700,189848650,36650,36650,36650,36650,0
20250508,165600,189848650,36650,36650,36650,36650,0
20250508,165500,189848650,36650,36650,36650,36650,0
20250508,165400,189848650,36650,36650,36650,36650,0
20250508,165300,189848650,36650,36650,36650,36650,0
20250508,165200,189848650,36650,36650,36650,36650,0
20250508,165100,189848650,36650,36650,36650,36650,0
20250508,165000,189848650,36650,36650,36650,36650,0
20250508,164900,189848650,36650,36650,36650,36650,0
20250508,164800,189848650,36650,36650,36650,36650,0
20250508,164700,189848650,36650,36650,36650,36650,0
20250508,164600,189848650,36650,36650,36650,36650,0
20250508,164500,189848650,36650,36650,36650,36650,144
20250508,164400,189848650,36650,36650,36650,36650,0
20250508,164300,189848650,36650,36650,36650,36650,0
20250508,164200,189848650,36650,36650,36650,36650,0
20250508,164100,189848650,36650,36650,36650,36650,0
20250508,164000,189848650,36650,36650,36650,36650,0
20250508,163900,189848650,36650,36650,36650,36650,0
20250508,163800,189848650,36650,36650,36650,36650,0
20250508,163700,189848650,36650,36650,36650,36650,0
20250508,163600,189848650,36650,36650,36650,36650,0
20250508,163500,189848650,36650,36650,36650,36650,0
20250508,163400,189848650,36650,36650,36650,36650,0
20250508,163300,189848650,36650,36650,36650,36650,0
20250508,163200,189848650,36650,36650,36650,36650,0
20250508,163100,189848650,36650,36650,36650,36650,0
20250508,163000,189848650,36650,36650,36650,36650,0
20250508,162900,189848650,36650,36650,36650,36650,0
20250508,162800,189848650,36650,36650,36650,36650,0
20250508,162700,189848650,36650,36650,36650,36650,0
20250508,162600,189848650,36650,36650,36650,36650,0
20250508,162500,189848650,36650,36650,36650,36650,0
20250508,162400,189848650,36650,36650,36650,36650,0
20250508,162300,189848650,36650,36650,36650,36650,0
20250508,162200,189848650,36650,36650,36650,36650,0
20250508,162100,189848650,36650,36650,36650,36650,0
20250508,162000,189848650,36650,36650,36650,36650,0
20250508,161900,189848650,36650,36650,36650,36650,0
20250508,161800,189848650,36650,36650,36650,36650,0
20250508,161700,189848650,36650,36650,36650,36650,0
20250508,161600,189848650,36650,36650,36650,36650,0
20250508,161500,189848650,36650,36650,36650,36650,144
20250508,161400,189848650,36650,36650,36650,36650,0
20250508,161300,189848650,36650,36650,36650,36650,0
20250508,161200,189848650,36650,36650,36650,36650,0
20250508,161100,189848650,36650,36650,36650,36650,0
20250508,161000,189848650,36650,36650,36650,36650,0
20250508,160900,189848650,36650,36650,36650,36650,0
20250508,160800,189848650,36650,36650,36650,36650,0
20250508,160700,189848650,36650,36650,36650,36650,0
20250508,160600,189848650,36650,36650,36650,36650,0
20250508,160500,189848650,36650,36650,36650,36650,0
20250508,160400,189848650,36650,36650,36650,36650,0
20250508,160300,189848650,36650,36650,36650,36650,0
20250508,160200,189848650,36650,36650,36650,36650,0
20250508,160100,189848650,36650,36650,36650,36650,0
20250508,160000,189848650,36650,36650,36650,36650,0
20250508,155900,189848650,36650,36650,36650,36650,0
20250508,155800,189848650,36650,36650,36650,36650,0
20250508,155700,189848650,36650,36650,36650,36650,0
20250508,155600,189848650,36650,36650,36650,36650,0
20250508,155500,189848650,36650,36650,36650,36650,0
20250508,155400,189848650,36650,36650,36650,36650,0
20250508,155300,189848650,36650,36650,36650,36650,0
20250508,155200,189848650,36650,36650,36650,36650,0
20250508,155100,189848650,36650,36650,36650,36650,0
20250508,155000,189848650,36650,36650,36650,36650,0
20250508,154900,189848650,36650,36650,36650,36650,0
20250508,154800,189848650,36650,36650,36650,36650,0
20250508,154700,189848650,36650,36650,36650,36650,0
20250508,154600,189848650,36650,36650,36650,36650,0
20250508,154500,189848650,36650,36650,36650,36650,144
20250508,154400,189848650,36650,36650,36650,36650,0
20250508,154300,189848650,36650,36650,36650,36650,0
20250508,154200,189848650,36650,36650,36650,36650,0
20250508,154100,189848650,36650,36650,36650,36650,0
20250508,154000,189848650,36650,36650,36650,36650,0
20250508,153900,189848650,36650,36650,36650,36650,0
20250508,153800,189848650,36650,36650,36650,36650,0
20250508,153700,189848650,36650,36650,36650,36650,0
20250508,153600,189848650,36650,36650,36650,36650,0
20250508,153500,189848650,36650,36650,36650,36650,0
20250508,153400,189848650,36650,36650,36650,36650,0
20250508,153300,189848650,36650,36650,36650,36650,0
20250508,153200,189848650,36650,36650,36650,36650,0
20250508,153100,189848650,36650,36650,36650,36650,0
20250508,153000,189848650,36650,36650,36650,36650,144
20250508,152900,184571050,36700,36700,36700,36700,0
20250508,152800,184571050,36700,36700,36700,36700,0
20250508,152700,184571050,36700,36700,36700,36700,0
20250508,152600,184571050,36700,36700,36700,36700,0
20250508,152500,184571050,36700,36700,36700,36700,0
20250508,152400,184571050,36700,36700,36700,36700,0
20250508,152300,184571050,36700,36700,36700,36700,0
20250508,152200,184571050,36700,36700,36700,36700,0
20250508,152100,184571050,36700,36700,36700,36700,0
20250508,152000,184571050,36700,36700,36700,36700,0
20250508,151900,184571050,36700,36700,36700,36700,2
20250508,151800,184497650,36700,36700,36700,36700,1
20250508,151700,184460950,36700,36700,36700,36700,6
20250508,151600,184240750,36700,36700,36700,36700,8
20250508,151500,183947150,36700,36700,36700,36700,7
20250508,151400,183690250,36700,36700,36700,36700,4
20250508,151300,183543450,36700,36700,36750,36700,11
20250508,151200,183139600,36700,36700,36700,36700,4
20250508,151100,182992800,36700,36700,36700,36700,5
20250508,151000,182809300,36700,36700,36700,36700,4
20250508,150900,182662500,36700,36700,36700,36700,5
20250508,150800,182479000,36700,36700,36700,36700,4
20250508,150700,182332200,36750,36650,36750,36650,28
20250508,150600,181303500,36650,36700,36700,36650,7
20250508,150500,181046750,36650,36700,36700,36650,4
20250508,150400,180900050,36650,36650,36650,36650,0
20250508,150300,180900050,36650,36650,36650,36650,0
20250508,150200,180900050,36650,36650,36650,36650,0
20250508,150100,180900050,36650,36650,36650,36650,0
20250508,150000,180900050,36650,36700,36700,36650,8
20250508,145900,180606550,36700,36700,36700,36700,0
20250508,145800,180606550,36700,36700,36700,36700,2
20250508,145700,180533150,36750,36750,36750,36750,0
20250508,145600,180533150,36750,36700,36750,36700,16
20250508,145500,179945450,36700,36700,36700,36700,0
20250508,145400,179945450,36700,36700,36700,36700,0
20250508,145300,179945450,36700,36700,36700,36700,6
20250508,145200,179725250,36750,36750,36750,36750,2
20250508,145100,179651750,36700,36700,36700,36700,7
20250508,145000,179394850,36750,36750,36750,36750,0
20250508,144900,179394850,36750,36750,36750,36750,0
20250508,144800,179394850,36750,36750,36750,36750,0
20250508,144700,179394850,36750,36750,36750,36750,1
20250508,144600,179358100,36700,36650,36700,36650,36
20250508,144500,178037250,36650,36650,36650,36650,0
20250508,144400,178037250,36650,36650,36650,36650,0
20250508,144300,178037250,36650,36650,36650,36650,0
20250508,144200,178037250,36650,36650,36650,36650,6
20250508,144100,177817350,36700,36700,36700,36700,0
20250508,144000,177817350,36700,36700,36700,36700,0
20250508,143900,177817350,36700,36700,36700,36700,3
20250508,143800,177707250,36700,36700,36700,36700,11
20250508,143700,177303550,36650,36650,36650,36650,0
20250508,143600,177303550,36650,36650,36650,36650,0
20250508,143500,177303550,36650,36650,36650,36650,6
20250508,143400,177083650,36650,36650,36650,36650,0
20250508,143300,177083650,36650,36650,36650,36650,0
20250508,143200,177083650,36650,36650,36650,36650,7
20250508,143100,176827100,36700,36700,36700,36700,10
20250508,143000,176460100,36650,36650,36650,36650,1
20250508,142900,176423450,36600,36650,36650,36600,20
20250508,142800,175690950,36600,36600,36600,36600,0
20250508,142700,175690950,36600,36600,36600,36600,10
20250508,142600,175324950,36600,36600,36600,36600,0
20250508,142500,175324950,36600,36700,36700,36600,17
20250508,142400,174701900,36600,36600,36600,36600,10
20250508,142300,174335900,36650,36650,36650,36650,0
20250508,142200,174335900,36650,36650,36650,36650,6
20250508,142100,174116000,36600,36650,36650,36600,10
20250508,142000,173749750,36650,36650,36650,36650,0
20250508,141900,173749750,36650,36600,36650,36600,32
20250508,141800,172577600,36550,36600,36600,36550,201
20250508,141700,165221500,36600,36600,36600,36600,0
20250508,141600,165221500,36600,36600,36600,36600,0
20250508,141500,165221500,36600,36650,36650,36600,63
20250508,141400,162913050,36650,36650,36650,36650,0
20250508,141300,162913050,36650,36650,36650,36650,0
20250508,141200,162913050,36650,36700,36700,36650,22
20250508,141100,162106150,36700,36700,36700,36700,0
20250508,141000,162106150,36700,36700,36700,36650,11
20250508,140900,161702800,36700,36700,36700,36700,25
20250508,140800,160785300,36650,36700,36700,36650,7
20250508,140700,160528700,36650,36650,36650,36650,10
20250508,140600,160162200,36700,36700,36700,36700,0
20250508,140500,160162200,36700,36700,36700,36700,0
20250508,140400,160162200,36700,36650,36700,36650,41
20250508,140300,158658000,36650,36650,36650,36650,0
20250508,140200,158658000,36650,36650,36650,36650,0
20250508,140100,158658000,36650,36650,36650,36650,16
20250508,140000,158071600,36650,36650,36650,36650,8
20250508,135900,157778400,36650,36650,36650,36650,0
20250508,135800,157778400,36650,36700,36700,36650,17
20250508,135700,157155300,36650,36650,36650,36650,0
20250508,135600,157155300,36650,36650,36650,36650,10
20250508,135500,156788800,36650,36650,36650,36650,0
20250508,135400,156788800,36650,36650,36650,36650,0
20250508,135300,156788800,36650,36650,36650,36650,10
20250508,135200,156422300,36700,36700,36700,36700,0
20250508,135100,156422300,36700,36700,36700,36700,17
20250508,135000,155798400,36650,36650,36650,36650,10
20250508,134900,155431900,36700,36700,36700,36700,17
20250508,134800,154808000,36650,36650,36650,36650,0
20250508,134700,154808000,36650,36650,36650,36650,10
20250508,134600,154441500,36650,36650,36650,36650,0
20250508,134500,154441500,36650,36650,36650,36650,0
20250508,134400,154441500,36650,36750,36750,36650,18
20250508,134300,153781000,36650,36650,36650,36650,0
20250508,134200,153781000,36650,36650,36650,36650,11
20250508,134100,153377850,36650,36700,36700,36650,10
20250508,134000,153011050,36700,36750,36750,36700,9
20250508,133900,152680600,36700,36700,36700,36700,10
20250508,133800,152313600,36750,36750,36750,36750,0
20250508,133700,152313600,36750,36700,36750,36700,7
20250508,133600,152056650,36750,36700,36750,36700,11
20250508,133500,151652900,36700,36700,36700,36700,0
20250508,133400,151652900,36700,36700,36700,36700,33
20250508,133300,150441800,36650,36650,36650,36650,10
20250508,133200,150075300,36650,36650,36650,36650,0
20250508,133100,150075300,36650,36650,36650,36650,0
20250508,133000,150075300,36650,36700,36700,36650,17
20250508,132900,149451900,36750,36750,36750,36750,1
20250508,132800,149415150,36650,36650,36650,36650,0
20250508,132700,149415150,36650,36700,36700,36650,16
20250508,132600,148828350,36650,36650,36650,36650,0
20250508,132500,148828350,36650,36650,36650,36650,10
20250508,132400,148461850,36650,36650,36650,36650,0
20250508,132300,148461850,36650,36650,36650,36650,0
20250508,132200,148461850,36650,36650,36650,36650,10
20250508,132100,148095350,36750,36750,36750,36750,0
20250508,132000,148095350,36750,36750,36750,36750,6
20250508,131900,147874850,36650,36700,36700,36650,10
20250508,131800,147508100,36700,36750,36750,36700,36
20250508,131700,146186500,36800,36800,36800,36800,0
20250508,131600,146186500,36800,36800,36800,36800,26
20250508,131500,145229700,36800,36800,36800,36800,0
20250508,131400,145229700,36800,36750,36800,36750,15
20250508,131300,144677750,36800,36750,36800,36750,17
20250508,131200,144052950,36800,36800,36800,36800,0
20250508,131100,144052950,36800,36700,36800,36700,82
20250508,131000,141041050,36700,36700,36700,36700,6
20250508,130900,140820850,36700,36700,36700,36700,0
20250508,130800,140820850,36700,36700,36700,36700,10
20250508,130700,140453850,36700,36700,36700,36700,0
20250508,130600,140453850,36700,36700,36700,36700,6
20250508,130500,140233650,36700,36700,36700,36700,10
20250508,130400,139866650,36725,36725,36725,36725,21
20250508,130300,139095425,36725,36725,36725,36725,5
20250508,130200,138911800,36750,36700,36750,36700,46
20250508,130100,137221800,36700,36700,36700,36700,1
20250508,130000,137185100,36700,36700,36700,36700,0
20250508,125900,137185100,36700,36750,36750,36700,16
20250508,125800,136597600,36700,36700,36700,36700,0
20250508,125700,136597600,36700,36700,36700,36700,0
20250508,125600,136597600,36700,36750,36750,36700,16
20250508,125500,136009800,36800,36800,36800,36800,1
20250508,125400,135973000,36750,36700,36750,36700,41
20250508,125300,134466750,36700,36700,36700,36700,0
20250508,125200,134466750,36700,36700,36700,36700,0
20250508,125100,134466750,36700,36750,36750,36700,10
20250508,125000,134099600,36750,36750,36750,36750,0
20250508,124900,134099600,36750,36750,36750,36750,14
20250508,124800,133585100,36700,36700,36700,36700,10
20250508,124700,133218100,36750,36750,36750,36750,0
20250508,124600,133218100,36750,36750,36750,36750,13
20250508,124500,132740350,36700,36700,36700,36700,10
20250508,124400,132373350,36700,36700,36700,36700,64
20250508,124300,130024550,36700,36700,36700,36700,0
20250508,124200,130024550,36700,36700,36700,36700,10
20250508,124100,129657550,36800,36800,36800,36800,20
20250508,124000,128921550,36700,36700,36700,36700,10
20250508,123900,128554550,36700,36700,36700,36700,0
20250508,123800,128554550,36700,36700,36700,36700,0
20250508,123700,128554550,36700,36750,36750,36700,10
20250508,123600,128187450,36800,36800,36800,36800,12
20250508,123500,127745850,36750,36750,36750,36750,0
20250508,123400,127745850,36750,36800,36800,36750,14
20250508,123300,127231150,36750,36750,36750,36750,0
20250508,123200,127231150,36750,36750,36750,36750,0
20250508,123100,127231150,36750,36750,36750,36750,10
20250508,123000,126863650,36750,36800,36900,36750,153
20250508,122900,121233650,36800,36850,36850,36800,2
20250508,122800,121160000,36850,36900,36900,36800,16
20250508,122700,120570450,36850,36850,36850,36850,0
20250508,122600,120570450,36850,36850,36850,36850,2
20250508,122500,120496750,36750,36800,36800,36750,35
20250508,122400,119208800,36800,36800,36800,36800,5
20250508,122300,119024800,36750,36750,36750,36750,13
20250508,122200,118547050,36750,36750,36750,36750,0
20250508,122100,118547050,36750,36800,36800,36750,7
20250508,122000,118289750,36700,36750,36750,36700,10
20250508,121900,117922500,36800,36800,36800,36800,1
20250508,121800,117885700,36750,36750,36750,36750,6
20250508,121700,117665200,36700,36750,36750,36700,10
20250508,121600,117297750,36750,36750,36750,36750,1
20250508,121500,117261000,36750,36750,36750,36750,7
20250508,121400,117003750,36700,36700,36700,36700,10
20250508,121300,116636750,36700,36700,36700,36700,0
20250508,121200,116636750,36700,36700,36700,36700,0
20250508,121100,116636750,36700,36750,36750,36700,10
20250508,121000,116269600,36700,36700,36700,36700,0
20250508,120900,116269600,36700,36750,36750,36700,10
20250508,120800,115902450,36800,36800,36800,36800,6
20250508,120700,115681650,36750,36750,36750,36750,0
20250508,120600,115681650,36750,36750,36750,36750,10
20250508,120500,115314150,36800,36800,36800,36800,11
20250508,120400,114909350,36750,36750,36750,36750,7
20250508,120300,114652100,36700,36750,36750,36700,10
20250508,120200,114284750,36800,36800,36800,36800,1
20250508,120100,114247950,36750,36750,36750,36750,6
20250508,120000,114027450,36750,36750,36750,36750,10
20250508,115900,113659950,36750,36750,36750,36750,0
20250508,115800,113659950,36750,36750,36750,36750,0
20250508,115700,113659950,36750,36800,36800,36750,10
20250508,115600,113292000,36850,36850,36850,36850,1
20250508,115500,113255150,36850,36750,36850,36700,47
20250508,115400,111526150,36750,36750,36750,36750,0
20250508,115300,111526150,36750,36750,36750,36750,0
20250508,115200,111526150,36750,36750,36750,36750,10
20250508,115100,111158650,36800,36750,36800,36750,59
20250508,115000,108990100,36750,36750,36750,36750,0
20250508,114900,108990100,36750,36750,36750,36750,10
20250508,114800,108622600,36800,36800,36800,36800,0
20250508,114700,108622600,36800,36750,36800,36750,45
20250508,114600,106968500,36700,36750,36750,36700,10
20250508,114500,106601200,36800,36800,36800,36800,13
20250508,114400,106122800,36700,36700,36700,36700,0
20250508,114300,106122800,36700,36750,36750,36700,10
20250508,114200,105755450,36700,36700,36700,36700,0
20250508,114100,105755450,36700,36750,36750,36700,9
20250508,114000,105424800,36750,36800,36800,36750,16
20250508,113900,104836350,36800,36800,36800,36800,0
20250508,113800,104836350,36800,36800,36800,36800,10
20250508,113700,104468350,36800,36800,36800,36800,7
20250508,113600,104210750,36750,36750,36750,36750,41
20250508,113500,102704000,36750,36750,36750,36750,11
20250508,113400,102299750,36850,36850,36850,36850,0
20250508,113300,102299750,36850,36800,36850,36800,68
20250508,113200,99795250,36700,36700,36700,36700,10
20250508,113100,99428250,36700,36700,36700,36700,0
20250508,113000,99428250,36700,36700,36700,36700,0
20250508,112900,99428250,36700,36800,36800,36700,26
20250508,112800,98472750,36850,36850,36850,36850,13
20250508,112700,97993700,36800,36800,36800,36800,0
20250508,112600,97993700,36800,36800,36800,36800,10
20250508,112500,97625700,36900,36900,36900,36900,1
20250508,112400,97588800,36800,36850,36850,36800,10
20250508,112300,97220650,36900,36900,36900,36900,0
20250508,112200,97220650,36900,36900,36900,36900,1
20250508,112100,97183750,36800,36900,36900,36800,12
20250508,112000,96741850,36850,36800,36850,36800,26
20250508,111900,95784100,36800,36800,36800,36800,0
20250508,111800,95784100,36800,36750,36800,36750,11
20250508,111700,95379800,36750,36750,36750,36750,1
20250508,111600,95343050,36750,36800,36800,36750,108
20250508,111500,91373450,36750,36800,36800,36750,12
20250508,111400,90932350,36800,36800,36800,36800,3
20250508,111300,90821950,36800,36800,36800,36800,0
20250508,111200,90821950,36800,36850,36900,36800,116
20250508,111100,86547400,36800,36800,36800,36800,0
20250508,111000,86547400,36800,36750,36800,36750,26
20250508,110900,85591200,36750,36850,36850,36750,18
20250508,110800,84929250,36800,36800,36800,36800,13
20250508,110700,84450850,36750,36800,36800,36750,10
20250508,110600,84082900,36800,36800,36800,36800,6
20250508,110500,83862100,36800,36800,36800,36800,0
20250508,110400,83862100,36800,36800,36800,36800,10
20250508,110300,83494100,36800,36800,36800,36800,0
20250508,110200,83494100,36800,36800,36800,36800,0
20250508,110100,83494100,36800,36850,36900,36800,20
20250508,110000,82757450,36900,36900,36900,36900,0
20250508,105900,82757450,36900,36900,36900,36900,0
20250508,105800,82757450,36900,36850,36900,36800,11
20250508,105700,82352450,36850,36850,36850,36850,9
20250508,105600,82020800,36850,36850,36850,36850,27
20250508,105500,81025850,36800,36850,36850,36800,11
20250508,105400,80620650,36850,36850,36850,36850,0
20250508,105300,80620650,36850,36850,36850,36850,10
20250508,105200,80252150,36850,36850,36850,36850,0
20250508,105100,80252150,36850,36850,36850,36850,0
20250508,105000,80252150,36850,36850,36850,36850,10
20250508,104900,79883650,36950,36950,36950,36950,0
20250508,104800,79883650,36950,36950,36950,36950,11
20250508,104700,79477200,36900,36900,36900,36900,10
20250508,104600,79108200,36900,36900,36900,36900,0
20250508,104500,79108200,36900,36950,36950,36900,7
20250508,104400,78849850,36900,36900,36900,36900,10
20250508,104300,78480850,36900,36900,36900,36900,0
20250508,104200,78480850,36900,36900,36900,36900,0
20250508,104100,78480850,36900,37000,37000,36900,24
20250508,104000,77593400,36950,36950,36950,36950,0
20250508,103900,77593400,36950,36950,36950,36950,0
20250508,103800,77593400,36950,37050,37050,36950,12
20250508,103700,77149700,37100,37100,37100,37100,0
20250508,103600,77149700,37100,37050,37100,36800,327
20250508,103500,65043750,37100,36950,37100,36950,161
20250508,103400,59087700,36850,37000,37000,36850,261
20250508,103300,49434600,37050,37000,37050,37000,64
20250508,103200,47066400,37000,37000,37000,37000,6
20250508,103100,46844400,37050,37050,37050,37050,3
20250508,103000,46733250,37050,37000,37050,37000,12
20250508,102900,46289150,37000,37000,37000,37000,0
20250508,102800,46289150,37000,37000,37000,37000,6
20250508,102700,46067150,37000,37000,37050,37000,16
20250508,102600,45475100,37050,37050,37050,37050,0
20250508,102500,45475100,37050,37050,37050,37050,4
20250508,102400,45326900,37000,37000,37000,37000,10
20250508,102300,44956900,37000,37000,37000,37000,23
20250508,102200,44105900,37100,37000,37100,37000,13
20250508,102100,43624600,37050,37000,37050,37000,39
20250508,102000,42179950,37050,37050,37050,37050,1
20250508,101900,42142900,37000,37000,37000,37000,13
20250508,101800,41661900,37000,37000,37000,37000,7
20250508,101700,41402900,37000,37000,37000,37000,0
20250508,101600,41402900,37000,37000,37000,37000,10
20250508,101500,41032900,37000,37050,37050,37000,75
20250508,101400,38257800,37050,37100,37100,37050,26
20250508,101300,37294250,37050,37050,37050,37050,10
20250508,101200,36923750,37100,37100,37100,37100,11
20250508,101100,36515650,37150,37150,37150,37150,1
20250508,101000,36478500,37050,37050,37050,37050,10
20250508,100900,36108000,37150,37150,37150,37150,7
20250508,100800,35847950,37100,37050,37100,37050,18
20250508,100700,35180650,37150,37150,37150,37150,0
20250508,100600,35180650,37150,37150,37150,37150,0
20250508,100500,35180650,37150,37100,37150,37100,18
20250508,100400,34512650,37200,37200,37200,37200,0
20250508,100300,34512650,37200,37200,37200,37200,1
20250508,100200,34475450,37100,37100,37100,37100,10
20250508,100100,34104450,37200,37200,37200,37200,0
20250508,100000,34104450,37200,37200,37200,37200,1
20250508,095900,34067250,37100,37150,37200,37100,23
20250508,095800,33213050,37150,37150,37150,37150,8
20250508,095700,32915850,37200,37200,37250,37150,89
20250508,095600,29605000,37100,37100,37100,37100,10
20250508,095500,29234000,37100,37100,37100,37100,0
20250508,095400,29234000,37100,37100,37100,37100,0
20250508,095300,29234000,37100,37100,37100,37100,10
20250508,095200,28863000,37200,37200,37200,37200,18
20250508,095100,28193400,37200,37150,37200,37150,16
20250508,095000,27598700,37200,37250,37300,37200,21
20250508,094900,26817000,37200,37200,37200,37200,5
20250508,094800,26631000,37200,37200,37200,37200,2
20250508,094700,26556600,37150,37150,37150,37150,0
20250508,094600,26556600,37150,37150,37150,37150,0
20250508,094500,26556600,37150,37150,37150,37150,5
20250508,094400,26370850,37200,37200,37200,37200,24
20250508,094300,25478050,37250,37250,37250,37250,2
20250508,094200,25403550,37250,37250,37250,37250,2
20250508,094100,25329050,37250,37250,37250,37250,9
20250508,094000,24993800,37250,37200,37250,37200,30
20250508,093900,23877500,37100,37100,37100,37100,0
20250508,093800,23877500,37100,37100,37100,37100,0
20250508,093700,23877500,37100,37150,37150,37100,16
20250508,093600,23283350,37100,37100,37100,37100,0
20250508,093500,23283350,37100,37100,37100,37100,0
20250508,093400,23283350,37100,37250,37250,37000,256
20250508,093300,13779250,37250,37250,37250,37250,6
20250508,093200,13555750,37250,37250,37250,37250,0
20250508,093100,13555750,37250,37250,37300,37250,14
20250508,093000,13033900,37250,37250,37250,37250,4
20250508,092900,12884900,37200,37200,37200,37200,1
20250508,092800,12847700,37200,37200,37200,37200,1
20250508,092700,12810500,37250,37200,37250,37200,11
20250508,092600,12401050,37200,37200,37200,37200,0
20250508,092500,12401050,37200,37200,37200,37200,17
20250508,092400,11768650,37150,37150,37150,37150,0
20250508,092300,11768650,37150,37150,37150,37150,9
20250508,092200,11434300,37150,37150,37150,37150,0
20250508,092100,11434300,37150,37150,37150,37150,22
20250508,092000,10617000,37150,37150,37150,37150,12
20250508,091900,10171200,37200,37200,37200,37200,0
20250508,091800,10171200,37200,37200,37200,37200,0
20250508,091700,10171200,37200,37200,37200,37200,3
20250508,091600,10059600,37200,37200,37200,37200,2
20250508,091500,9985200,37200,37200,37200,37200,1
20250508,091400,9948000,37100,37100,37100,37100,0
20250508,091300,9948000,37100,37100,37100,37100,0
20250508,091200,9948000,37100,37100,37100,37100,0
20250508,091100,9948000,37100,37100,37100,37100,0
20250508,091000,9948000,37100,37500,37500,37100,128
20250508,090900,5178250,37450,37450,37450,37450,0
20250508,090800,5178250,37450,37450,37450,37450,0
20250508,090700,5178250,37450,37350,37450,37350,30
20250508,090600,4055550,37350,37450,37450,37350,3
20250508,090500,3943400,37350,37200,37350,37200,14
20250508,090400,3421700,37350,37400,37400,37350,5
20250508,090300,3234800,37400,37400,37400,37250,9
20250508,090200,2898500,37400,37050,37400,37050,4
20250508,090100,2749950,37050,37200,37200,37050,2
20250508,090000,2675700,37200,36500,37200,36500,73
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 204500 189848650 36650 36650 36650 36650 144
3 20250508 204400 189848650 36650 36650 36650 36650 0
4 20250508 204300 189848650 36650 36650 36650 36650 0
5 20250508 204200 189848650 36650 36650 36650 36650 0
6 20250508 204100 189848650 36650 36650 36650 36650 0
7 20250508 204000 189848650 36650 36650 36650 36650 0
8 20250508 203900 189848650 36650 36650 36650 36650 0
9 20250508 203800 189848650 36650 36650 36650 36650 0
10 20250508 203700 189848650 36650 36650 36650 36650 0
11 20250508 203600 189848650 36650 36650 36650 36650 0
12 20250508 203500 189848650 36650 36650 36650 36650 0
13 20250508 203400 189848650 36650 36650 36650 36650 0
14 20250508 203300 189848650 36650 36650 36650 36650 0
15 20250508 203200 189848650 36650 36650 36650 36650 0
16 20250508 203100 189848650 36650 36650 36650 36650 0
17 20250508 203000 189848650 36650 36650 36650 36650 0
18 20250508 202900 189848650 36650 36650 36650 36650 0
19 20250508 202800 189848650 36650 36650 36650 36650 0
20 20250508 202700 189848650 36650 36650 36650 36650 0
21 20250508 202600 189848650 36650 36650 36650 36650 0
22 20250508 202500 189848650 36650 36650 36650 36650 0
23 20250508 202400 189848650 36650 36650 36650 36650 0
24 20250508 202300 189848650 36650 36650 36650 36650 0
25 20250508 202200 189848650 36650 36650 36650 36650 0
26 20250508 202100 189848650 36650 36650 36650 36650 0
27 20250508 202000 189848650 36650 36650 36650 36650 0
28 20250508 201900 189848650 36650 36650 36650 36650 0
29 20250508 201800 189848650 36650 36650 36650 36650 0
30 20250508 201700 189848650 36650 36650 36650 36650 0
31 20250508 201600 189848650 36650 36650 36650 36650 0
32 20250508 201500 189848650 36650 36650 36650 36650 144
33 20250508 201400 189848650 36650 36650 36650 36650 0
34 20250508 201300 189848650 36650 36650 36650 36650 0
35 20250508 201200 189848650 36650 36650 36650 36650 0
36 20250508 201100 189848650 36650 36650 36650 36650 0
37 20250508 201000 189848650 36650 36650 36650 36650 0
38 20250508 200900 189848650 36650 36650 36650 36650 0
39 20250508 200800 189848650 36650 36650 36650 36650 0
40 20250508 200700 189848650 36650 36650 36650 36650 0
41 20250508 200600 189848650 36650 36650 36650 36650 0
42 20250508 200500 189848650 36650 36650 36650 36650 0
43 20250508 200400 189848650 36650 36650 36650 36650 0
44 20250508 200300 189848650 36650 36650 36650 36650 0
45 20250508 200200 189848650 36650 36650 36650 36650 0
46 20250508 200100 189848650 36650 36650 36650 36650 0
47 20250508 200000 189848650 36650 36650 36650 36650 0
48 20250508 195900 189848650 36650 36650 36650 36650 0
49 20250508 195800 189848650 36650 36650 36650 36650 0
50 20250508 195700 189848650 36650 36650 36650 36650 0
51 20250508 195600 189848650 36650 36650 36650 36650 0
52 20250508 195500 189848650 36650 36650 36650 36650 0
53 20250508 195400 189848650 36650 36650 36650 36650 0
54 20250508 195300 189848650 36650 36650 36650 36650 0
55 20250508 195200 189848650 36650 36650 36650 36650 0
56 20250508 195100 189848650 36650 36650 36650 36650 0
57 20250508 195000 189848650 36650 36650 36650 36650 0
58 20250508 194900 189848650 36650 36650 36650 36650 0
59 20250508 194800 189848650 36650 36650 36650 36650 0
60 20250508 194700 189848650 36650 36650 36650 36650 0
61 20250508 194600 189848650 36650 36650 36650 36650 0
62 20250508 194500 189848650 36650 36650 36650 36650 144
63 20250508 194400 189848650 36650 36650 36650 36650 0
64 20250508 194300 189848650 36650 36650 36650 36650 0
65 20250508 194200 189848650 36650 36650 36650 36650 0
66 20250508 194100 189848650 36650 36650 36650 36650 0
67 20250508 194000 189848650 36650 36650 36650 36650 0
68 20250508 193900 189848650 36650 36650 36650 36650 0
69 20250508 193800 189848650 36650 36650 36650 36650 0
70 20250508 193700 189848650 36650 36650 36650 36650 0
71 20250508 193600 189848650 36650 36650 36650 36650 0
72 20250508 193500 189848650 36650 36650 36650 36650 0
73 20250508 193400 189848650 36650 36650 36650 36650 0
74 20250508 193300 189848650 36650 36650 36650 36650 0
75 20250508 193200 189848650 36650 36650 36650 36650 0
76 20250508 193100 189848650 36650 36650 36650 36650 0
77 20250508 193000 189848650 36650 36650 36650 36650 0
78 20250508 192900 189848650 36650 36650 36650 36650 0
79 20250508 192800 189848650 36650 36650 36650 36650 0
80 20250508 192700 189848650 36650 36650 36650 36650 0
81 20250508 192600 189848650 36650 36650 36650 36650 0
82 20250508 192500 189848650 36650 36650 36650 36650 0
83 20250508 192400 189848650 36650 36650 36650 36650 0
84 20250508 192300 189848650 36650 36650 36650 36650 0
85 20250508 192200 189848650 36650 36650 36650 36650 0
86 20250508 192100 189848650 36650 36650 36650 36650 0
87 20250508 192000 189848650 36650 36650 36650 36650 0
88 20250508 191900 189848650 36650 36650 36650 36650 0
89 20250508 191800 189848650 36650 36650 36650 36650 0
90 20250508 191700 189848650 36650 36650 36650 36650 0
91 20250508 191600 189848650 36650 36650 36650 36650 0
92 20250508 191500 189848650 36650 36650 36650 36650 144
93 20250508 191400 189848650 36650 36650 36650 36650 0
94 20250508 191300 189848650 36650 36650 36650 36650 0
95 20250508 191200 189848650 36650 36650 36650 36650 0
96 20250508 191100 189848650 36650 36650 36650 36650 0
97 20250508 191000 189848650 36650 36650 36650 36650 0
98 20250508 190900 189848650 36650 36650 36650 36650 0
99 20250508 190800 189848650 36650 36650 36650 36650 0
100 20250508 190700 189848650 36650 36650 36650 36650 0
101 20250508 190600 189848650 36650 36650 36650 36650 0
102 20250508 190500 189848650 36650 36650 36650 36650 0
103 20250508 190400 189848650 36650 36650 36650 36650 0
104 20250508 190300 189848650 36650 36650 36650 36650 0
105 20250508 190200 189848650 36650 36650 36650 36650 0
106 20250508 190100 189848650 36650 36650 36650 36650 0
107 20250508 190000 189848650 36650 36650 36650 36650 0
108 20250508 185900 189848650 36650 36650 36650 36650 0
109 20250508 185800 189848650 36650 36650 36650 36650 0
110 20250508 185700 189848650 36650 36650 36650 36650 0
111 20250508 185600 189848650 36650 36650 36650 36650 0
112 20250508 185500 189848650 36650 36650 36650 36650 0
113 20250508 185400 189848650 36650 36650 36650 36650 0
114 20250508 185300 189848650 36650 36650 36650 36650 0
115 20250508 185200 189848650 36650 36650 36650 36650 0
116 20250508 185100 189848650 36650 36650 36650 36650 0
117 20250508 185000 189848650 36650 36650 36650 36650 0
118 20250508 184900 189848650 36650 36650 36650 36650 0
119 20250508 184800 189848650 36650 36650 36650 36650 0
120 20250508 184700 189848650 36650 36650 36650 36650 0
121 20250508 184600 189848650 36650 36650 36650 36650 0
122 20250508 184500 189848650 36650 36650 36650 36650 144
123 20250508 184400 189848650 36650 36650 36650 36650 0
124 20250508 184300 189848650 36650 36650 36650 36650 0
125 20250508 184200 189848650 36650 36650 36650 36650 0
126 20250508 184100 189848650 36650 36650 36650 36650 0
127 20250508 184000 189848650 36650 36650 36650 36650 0
128 20250508 183900 189848650 36650 36650 36650 36650 0
129 20250508 183800 189848650 36650 36650 36650 36650 0
130 20250508 183700 189848650 36650 36650 36650 36650 0
131 20250508 183600 189848650 36650 36650 36650 36650 0
132 20250508 183500 189848650 36650 36650 36650 36650 0
133 20250508 183400 189848650 36650 36650 36650 36650 0
134 20250508 183300 189848650 36650 36650 36650 36650 0
135 20250508 183200 189848650 36650 36650 36650 36650 0
136 20250508 183100 189848650 36650 36650 36650 36650 0
137 20250508 183000 189848650 36650 36650 36650 36650 0
138 20250508 182900 189848650 36650 36650 36650 36650 0
139 20250508 182800 189848650 36650 36650 36650 36650 0
140 20250508 182700 189848650 36650 36650 36650 36650 0
141 20250508 182600 189848650 36650 36650 36650 36650 0
142 20250508 182500 189848650 36650 36650 36650 36650 0
143 20250508 182400 189848650 36650 36650 36650 36650 0
144 20250508 182300 189848650 36650 36650 36650 36650 0
145 20250508 182200 189848650 36650 36650 36650 36650 0
146 20250508 182100 189848650 36650 36650 36650 36650 0
147 20250508 182000 189848650 36650 36650 36650 36650 0
148 20250508 181900 189848650 36650 36650 36650 36650 0
149 20250508 181800 189848650 36650 36650 36650 36650 0
150 20250508 181700 189848650 36650 36650 36650 36650 0
151 20250508 181600 189848650 36650 36650 36650 36650 0
152 20250508 181500 189848650 36650 36650 36650 36650 144
153 20250508 181400 189848650 36650 36650 36650 36650 0
154 20250508 181300 189848650 36650 36650 36650 36650 0
155 20250508 181200 189848650 36650 36650 36650 36650 0
156 20250508 181100 189848650 36650 36650 36650 36650 0
157 20250508 181000 189848650 36650 36650 36650 36650 0
158 20250508 180900 189848650 36650 36650 36650 36650 0
159 20250508 180800 189848650 36650 36650 36650 36650 0
160 20250508 180700 189848650 36650 36650 36650 36650 0
161 20250508 180600 189848650 36650 36650 36650 36650 0
162 20250508 180500 189848650 36650 36650 36650 36650 0
163 20250508 180400 189848650 36650 36650 36650 36650 0
164 20250508 180300 189848650 36650 36650 36650 36650 0
165 20250508 180200 189848650 36650 36650 36650 36650 0
166 20250508 180100 189848650 36650 36650 36650 36650 0
167 20250508 180000 189848650 36650 36650 36650 36650 0
168 20250508 175900 189848650 36650 36650 36650 36650 0
169 20250508 175800 189848650 36650 36650 36650 36650 0
170 20250508 175700 189848650 36650 36650 36650 36650 0
171 20250508 175600 189848650 36650 36650 36650 36650 0
172 20250508 175500 189848650 36650 36650 36650 36650 0
173 20250508 175400 189848650 36650 36650 36650 36650 0
174 20250508 175300 189848650 36650 36650 36650 36650 0
175 20250508 175200 189848650 36650 36650 36650 36650 0
176 20250508 175100 189848650 36650 36650 36650 36650 0
177 20250508 175000 189848650 36650 36650 36650 36650 0
178 20250508 174900 189848650 36650 36650 36650 36650 0
179 20250508 174800 189848650 36650 36650 36650 36650 0
180 20250508 174700 189848650 36650 36650 36650 36650 0
181 20250508 174600 189848650 36650 36650 36650 36650 0
182 20250508 174500 189848650 36650 36650 36650 36650 144
183 20250508 174400 189848650 36650 36650 36650 36650 0
184 20250508 174300 189848650 36650 36650 36650 36650 0
185 20250508 174200 189848650 36650 36650 36650 36650 0
186 20250508 174100 189848650 36650 36650 36650 36650 0
187 20250508 174000 189848650 36650 36650 36650 36650 0
188 20250508 173900 189848650 36650 36650 36650 36650 0
189 20250508 173800 189848650 36650 36650 36650 36650 0
190 20250508 173700 189848650 36650 36650 36650 36650 0
191 20250508 173600 189848650 36650 36650 36650 36650 0
192 20250508 173500 189848650 36650 36650 36650 36650 0
193 20250508 173400 189848650 36650 36650 36650 36650 0
194 20250508 173300 189848650 36650 36650 36650 36650 0
195 20250508 173200 189848650 36650 36650 36650 36650 0
196 20250508 173100 189848650 36650 36650 36650 36650 0
197 20250508 173000 189848650 36650 36650 36650 36650 0
198 20250508 172900 189848650 36650 36650 36650 36650 0
199 20250508 172800 189848650 36650 36650 36650 36650 0
200 20250508 172700 189848650 36650 36650 36650 36650 0
201 20250508 172600 189848650 36650 36650 36650 36650 0
202 20250508 172500 189848650 36650 36650 36650 36650 0
203 20250508 172400 189848650 36650 36650 36650 36650 0
204 20250508 172300 189848650 36650 36650 36650 36650 0
205 20250508 172200 189848650 36650 36650 36650 36650 0
206 20250508 172100 189848650 36650 36650 36650 36650 0
207 20250508 172000 189848650 36650 36650 36650 36650 0
208 20250508 171900 189848650 36650 36650 36650 36650 0
209 20250508 171800 189848650 36650 36650 36650 36650 0
210 20250508 171700 189848650 36650 36650 36650 36650 0
211 20250508 171600 189848650 36650 36650 36650 36650 0
212 20250508 171500 189848650 36650 36650 36650 36650 144
213 20250508 171400 189848650 36650 36650 36650 36650 0
214 20250508 171300 189848650 36650 36650 36650 36650 0
215 20250508 171200 189848650 36650 36650 36650 36650 0
216 20250508 171100 189848650 36650 36650 36650 36650 0
217 20250508 171000 189848650 36650 36650 36650 36650 0
218 20250508 170900 189848650 36650 36650 36650 36650 0
219 20250508 170800 189848650 36650 36650 36650 36650 0
220 20250508 170700 189848650 36650 36650 36650 36650 0
221 20250508 170600 189848650 36650 36650 36650 36650 0
222 20250508 170500 189848650 36650 36650 36650 36650 0
223 20250508 170400 189848650 36650 36650 36650 36650 0
224 20250508 170300 189848650 36650 36650 36650 36650 0
225 20250508 170200 189848650 36650 36650 36650 36650 0
226 20250508 170100 189848650 36650 36650 36650 36650 0
227 20250508 170000 189848650 36650 36650 36650 36650 0
228 20250508 165900 189848650 36650 36650 36650 36650 0
229 20250508 165800 189848650 36650 36650 36650 36650 0
230 20250508 165700 189848650 36650 36650 36650 36650 0
231 20250508 165600 189848650 36650 36650 36650 36650 0
232 20250508 165500 189848650 36650 36650 36650 36650 0
233 20250508 165400 189848650 36650 36650 36650 36650 0
234 20250508 165300 189848650 36650 36650 36650 36650 0
235 20250508 165200 189848650 36650 36650 36650 36650 0
236 20250508 165100 189848650 36650 36650 36650 36650 0
237 20250508 165000 189848650 36650 36650 36650 36650 0
238 20250508 164900 189848650 36650 36650 36650 36650 0
239 20250508 164800 189848650 36650 36650 36650 36650 0
240 20250508 164700 189848650 36650 36650 36650 36650 0
241 20250508 164600 189848650 36650 36650 36650 36650 0
242 20250508 164500 189848650 36650 36650 36650 36650 144
243 20250508 164400 189848650 36650 36650 36650 36650 0
244 20250508 164300 189848650 36650 36650 36650 36650 0
245 20250508 164200 189848650 36650 36650 36650 36650 0
246 20250508 164100 189848650 36650 36650 36650 36650 0
247 20250508 164000 189848650 36650 36650 36650 36650 0
248 20250508 163900 189848650 36650 36650 36650 36650 0
249 20250508 163800 189848650 36650 36650 36650 36650 0
250 20250508 163700 189848650 36650 36650 36650 36650 0
251 20250508 163600 189848650 36650 36650 36650 36650 0
252 20250508 163500 189848650 36650 36650 36650 36650 0
253 20250508 163400 189848650 36650 36650 36650 36650 0
254 20250508 163300 189848650 36650 36650 36650 36650 0
255 20250508 163200 189848650 36650 36650 36650 36650 0
256 20250508 163100 189848650 36650 36650 36650 36650 0
257 20250508 163000 189848650 36650 36650 36650 36650 0
258 20250508 162900 189848650 36650 36650 36650 36650 0
259 20250508 162800 189848650 36650 36650 36650 36650 0
260 20250508 162700 189848650 36650 36650 36650 36650 0
261 20250508 162600 189848650 36650 36650 36650 36650 0
262 20250508 162500 189848650 36650 36650 36650 36650 0
263 20250508 162400 189848650 36650 36650 36650 36650 0
264 20250508 162300 189848650 36650 36650 36650 36650 0
265 20250508 162200 189848650 36650 36650 36650 36650 0
266 20250508 162100 189848650 36650 36650 36650 36650 0
267 20250508 162000 189848650 36650 36650 36650 36650 0
268 20250508 161900 189848650 36650 36650 36650 36650 0
269 20250508 161800 189848650 36650 36650 36650 36650 0
270 20250508 161700 189848650 36650 36650 36650 36650 0
271 20250508 161600 189848650 36650 36650 36650 36650 0
272 20250508 161500 189848650 36650 36650 36650 36650 144
273 20250508 161400 189848650 36650 36650 36650 36650 0
274 20250508 161300 189848650 36650 36650 36650 36650 0
275 20250508 161200 189848650 36650 36650 36650 36650 0
276 20250508 161100 189848650 36650 36650 36650 36650 0
277 20250508 161000 189848650 36650 36650 36650 36650 0
278 20250508 160900 189848650 36650 36650 36650 36650 0
279 20250508 160800 189848650 36650 36650 36650 36650 0
280 20250508 160700 189848650 36650 36650 36650 36650 0
281 20250508 160600 189848650 36650 36650 36650 36650 0
282 20250508 160500 189848650 36650 36650 36650 36650 0
283 20250508 160400 189848650 36650 36650 36650 36650 0
284 20250508 160300 189848650 36650 36650 36650 36650 0
285 20250508 160200 189848650 36650 36650 36650 36650 0
286 20250508 160100 189848650 36650 36650 36650 36650 0
287 20250508 160000 189848650 36650 36650 36650 36650 0
288 20250508 155900 189848650 36650 36650 36650 36650 0
289 20250508 155800 189848650 36650 36650 36650 36650 0
290 20250508 155700 189848650 36650 36650 36650 36650 0
291 20250508 155600 189848650 36650 36650 36650 36650 0
292 20250508 155500 189848650 36650 36650 36650 36650 0
293 20250508 155400 189848650 36650 36650 36650 36650 0
294 20250508 155300 189848650 36650 36650 36650 36650 0
295 20250508 155200 189848650 36650 36650 36650 36650 0
296 20250508 155100 189848650 36650 36650 36650 36650 0
297 20250508 155000 189848650 36650 36650 36650 36650 0
298 20250508 154900 189848650 36650 36650 36650 36650 0
299 20250508 154800 189848650 36650 36650 36650 36650 0
300 20250508 154700 189848650 36650 36650 36650 36650 0
301 20250508 154600 189848650 36650 36650 36650 36650 0
302 20250508 154500 189848650 36650 36650 36650 36650 144
303 20250508 154400 189848650 36650 36650 36650 36650 0
304 20250508 154300 189848650 36650 36650 36650 36650 0
305 20250508 154200 189848650 36650 36650 36650 36650 0
306 20250508 154100 189848650 36650 36650 36650 36650 0
307 20250508 154000 189848650 36650 36650 36650 36650 0
308 20250508 153900 189848650 36650 36650 36650 36650 0
309 20250508 153800 189848650 36650 36650 36650 36650 0
310 20250508 153700 189848650 36650 36650 36650 36650 0
311 20250508 153600 189848650 36650 36650 36650 36650 0
312 20250508 153500 189848650 36650 36650 36650 36650 0
313 20250508 153400 189848650 36650 36650 36650 36650 0
314 20250508 153300 189848650 36650 36650 36650 36650 0
315 20250508 153200 189848650 36650 36650 36650 36650 0
316 20250508 153100 189848650 36650 36650 36650 36650 0
317 20250508 153000 189848650 36650 36650 36650 36650 144
318 20250508 152900 184571050 36700 36700 36700 36700 0
319 20250508 152800 184571050 36700 36700 36700 36700 0
320 20250508 152700 184571050 36700 36700 36700 36700 0
321 20250508 152600 184571050 36700 36700 36700 36700 0
322 20250508 152500 184571050 36700 36700 36700 36700 0
323 20250508 152400 184571050 36700 36700 36700 36700 0
324 20250508 152300 184571050 36700 36700 36700 36700 0
325 20250508 152200 184571050 36700 36700 36700 36700 0
326 20250508 152100 184571050 36700 36700 36700 36700 0
327 20250508 152000 184571050 36700 36700 36700 36700 0
328 20250508 151900 184571050 36700 36700 36700 36700 2
329 20250508 151800 184497650 36700 36700 36700 36700 1
330 20250508 151700 184460950 36700 36700 36700 36700 6
331 20250508 151600 184240750 36700 36700 36700 36700 8
332 20250508 151500 183947150 36700 36700 36700 36700 7
333 20250508 151400 183690250 36700 36700 36700 36700 4
334 20250508 151300 183543450 36700 36700 36750 36700 11
335 20250508 151200 183139600 36700 36700 36700 36700 4
336 20250508 151100 182992800 36700 36700 36700 36700 5
337 20250508 151000 182809300 36700 36700 36700 36700 4
338 20250508 150900 182662500 36700 36700 36700 36700 5
339 20250508 150800 182479000 36700 36700 36700 36700 4
340 20250508 150700 182332200 36750 36650 36750 36650 28
341 20250508 150600 181303500 36650 36700 36700 36650 7
342 20250508 150500 181046750 36650 36700 36700 36650 4
343 20250508 150400 180900050 36650 36650 36650 36650 0
344 20250508 150300 180900050 36650 36650 36650 36650 0
345 20250508 150200 180900050 36650 36650 36650 36650 0
346 20250508 150100 180900050 36650 36650 36650 36650 0
347 20250508 150000 180900050 36650 36700 36700 36650 8
348 20250508 145900 180606550 36700 36700 36700 36700 0
349 20250508 145800 180606550 36700 36700 36700 36700 2
350 20250508 145700 180533150 36750 36750 36750 36750 0
351 20250508 145600 180533150 36750 36700 36750 36700 16
352 20250508 145500 179945450 36700 36700 36700 36700 0
353 20250508 145400 179945450 36700 36700 36700 36700 0
354 20250508 145300 179945450 36700 36700 36700 36700 6
355 20250508 145200 179725250 36750 36750 36750 36750 2
356 20250508 145100 179651750 36700 36700 36700 36700 7
357 20250508 145000 179394850 36750 36750 36750 36750 0
358 20250508 144900 179394850 36750 36750 36750 36750 0
359 20250508 144800 179394850 36750 36750 36750 36750 0
360 20250508 144700 179394850 36750 36750 36750 36750 1
361 20250508 144600 179358100 36700 36650 36700 36650 36
362 20250508 144500 178037250 36650 36650 36650 36650 0
363 20250508 144400 178037250 36650 36650 36650 36650 0
364 20250508 144300 178037250 36650 36650 36650 36650 0
365 20250508 144200 178037250 36650 36650 36650 36650 6
366 20250508 144100 177817350 36700 36700 36700 36700 0
367 20250508 144000 177817350 36700 36700 36700 36700 0
368 20250508 143900 177817350 36700 36700 36700 36700 3
369 20250508 143800 177707250 36700 36700 36700 36700 11
370 20250508 143700 177303550 36650 36650 36650 36650 0
371 20250508 143600 177303550 36650 36650 36650 36650 0
372 20250508 143500 177303550 36650 36650 36650 36650 6
373 20250508 143400 177083650 36650 36650 36650 36650 0
374 20250508 143300 177083650 36650 36650 36650 36650 0
375 20250508 143200 177083650 36650 36650 36650 36650 7
376 20250508 143100 176827100 36700 36700 36700 36700 10
377 20250508 143000 176460100 36650 36650 36650 36650 1
378 20250508 142900 176423450 36600 36650 36650 36600 20
379 20250508 142800 175690950 36600 36600 36600 36600 0
380 20250508 142700 175690950 36600 36600 36600 36600 10
381 20250508 142600 175324950 36600 36600 36600 36600 0
382 20250508 142500 175324950 36600 36700 36700 36600 17
383 20250508 142400 174701900 36600 36600 36600 36600 10
384 20250508 142300 174335900 36650 36650 36650 36650 0
385 20250508 142200 174335900 36650 36650 36650 36650 6
386 20250508 142100 174116000 36600 36650 36650 36600 10
387 20250508 142000 173749750 36650 36650 36650 36650 0
388 20250508 141900 173749750 36650 36600 36650 36600 32
389 20250508 141800 172577600 36550 36600 36600 36550 201
390 20250508 141700 165221500 36600 36600 36600 36600 0
391 20250508 141600 165221500 36600 36600 36600 36600 0
392 20250508 141500 165221500 36600 36650 36650 36600 63
393 20250508 141400 162913050 36650 36650 36650 36650 0
394 20250508 141300 162913050 36650 36650 36650 36650 0
395 20250508 141200 162913050 36650 36700 36700 36650 22
396 20250508 141100 162106150 36700 36700 36700 36700 0
397 20250508 141000 162106150 36700 36700 36700 36650 11
398 20250508 140900 161702800 36700 36700 36700 36700 25
399 20250508 140800 160785300 36650 36700 36700 36650 7
400 20250508 140700 160528700 36650 36650 36650 36650 10
401 20250508 140600 160162200 36700 36700 36700 36700 0
402 20250508 140500 160162200 36700 36700 36700 36700 0
403 20250508 140400 160162200 36700 36650 36700 36650 41
404 20250508 140300 158658000 36650 36650 36650 36650 0
405 20250508 140200 158658000 36650 36650 36650 36650 0
406 20250508 140100 158658000 36650 36650 36650 36650 16
407 20250508 140000 158071600 36650 36650 36650 36650 8
408 20250508 135900 157778400 36650 36650 36650 36650 0
409 20250508 135800 157778400 36650 36700 36700 36650 17
410 20250508 135700 157155300 36650 36650 36650 36650 0
411 20250508 135600 157155300 36650 36650 36650 36650 10
412 20250508 135500 156788800 36650 36650 36650 36650 0
413 20250508 135400 156788800 36650 36650 36650 36650 0
414 20250508 135300 156788800 36650 36650 36650 36650 10
415 20250508 135200 156422300 36700 36700 36700 36700 0
416 20250508 135100 156422300 36700 36700 36700 36700 17
417 20250508 135000 155798400 36650 36650 36650 36650 10
418 20250508 134900 155431900 36700 36700 36700 36700 17
419 20250508 134800 154808000 36650 36650 36650 36650 0
420 20250508 134700 154808000 36650 36650 36650 36650 10
421 20250508 134600 154441500 36650 36650 36650 36650 0
422 20250508 134500 154441500 36650 36650 36650 36650 0
423 20250508 134400 154441500 36650 36750 36750 36650 18
424 20250508 134300 153781000 36650 36650 36650 36650 0
425 20250508 134200 153781000 36650 36650 36650 36650 11
426 20250508 134100 153377850 36650 36700 36700 36650 10
427 20250508 134000 153011050 36700 36750 36750 36700 9
428 20250508 133900 152680600 36700 36700 36700 36700 10
429 20250508 133800 152313600 36750 36750 36750 36750 0
430 20250508 133700 152313600 36750 36700 36750 36700 7
431 20250508 133600 152056650 36750 36700 36750 36700 11
432 20250508 133500 151652900 36700 36700 36700 36700 0
433 20250508 133400 151652900 36700 36700 36700 36700 33
434 20250508 133300 150441800 36650 36650 36650 36650 10
435 20250508 133200 150075300 36650 36650 36650 36650 0
436 20250508 133100 150075300 36650 36650 36650 36650 0
437 20250508 133000 150075300 36650 36700 36700 36650 17
438 20250508 132900 149451900 36750 36750 36750 36750 1
439 20250508 132800 149415150 36650 36650 36650 36650 0
440 20250508 132700 149415150 36650 36700 36700 36650 16
441 20250508 132600 148828350 36650 36650 36650 36650 0
442 20250508 132500 148828350 36650 36650 36650 36650 10
443 20250508 132400 148461850 36650 36650 36650 36650 0
444 20250508 132300 148461850 36650 36650 36650 36650 0
445 20250508 132200 148461850 36650 36650 36650 36650 10
446 20250508 132100 148095350 36750 36750 36750 36750 0
447 20250508 132000 148095350 36750 36750 36750 36750 6
448 20250508 131900 147874850 36650 36700 36700 36650 10
449 20250508 131800 147508100 36700 36750 36750 36700 36
450 20250508 131700 146186500 36800 36800 36800 36800 0
451 20250508 131600 146186500 36800 36800 36800 36800 26
452 20250508 131500 145229700 36800 36800 36800 36800 0
453 20250508 131400 145229700 36800 36750 36800 36750 15
454 20250508 131300 144677750 36800 36750 36800 36750 17
455 20250508 131200 144052950 36800 36800 36800 36800 0
456 20250508 131100 144052950 36800 36700 36800 36700 82
457 20250508 131000 141041050 36700 36700 36700 36700 6
458 20250508 130900 140820850 36700 36700 36700 36700 0
459 20250508 130800 140820850 36700 36700 36700 36700 10
460 20250508 130700 140453850 36700 36700 36700 36700 0
461 20250508 130600 140453850 36700 36700 36700 36700 6
462 20250508 130500 140233650 36700 36700 36700 36700 10
463 20250508 130400 139866650 36725 36725 36725 36725 21
464 20250508 130300 139095425 36725 36725 36725 36725 5
465 20250508 130200 138911800 36750 36700 36750 36700 46
466 20250508 130100 137221800 36700 36700 36700 36700 1
467 20250508 130000 137185100 36700 36700 36700 36700 0
468 20250508 125900 137185100 36700 36750 36750 36700 16
469 20250508 125800 136597600 36700 36700 36700 36700 0
470 20250508 125700 136597600 36700 36700 36700 36700 0
471 20250508 125600 136597600 36700 36750 36750 36700 16
472 20250508 125500 136009800 36800 36800 36800 36800 1
473 20250508 125400 135973000 36750 36700 36750 36700 41
474 20250508 125300 134466750 36700 36700 36700 36700 0
475 20250508 125200 134466750 36700 36700 36700 36700 0
476 20250508 125100 134466750 36700 36750 36750 36700 10
477 20250508 125000 134099600 36750 36750 36750 36750 0
478 20250508 124900 134099600 36750 36750 36750 36750 14
479 20250508 124800 133585100 36700 36700 36700 36700 10
480 20250508 124700 133218100 36750 36750 36750 36750 0
481 20250508 124600 133218100 36750 36750 36750 36750 13
482 20250508 124500 132740350 36700 36700 36700 36700 10
483 20250508 124400 132373350 36700 36700 36700 36700 64
484 20250508 124300 130024550 36700 36700 36700 36700 0
485 20250508 124200 130024550 36700 36700 36700 36700 10
486 20250508 124100 129657550 36800 36800 36800 36800 20
487 20250508 124000 128921550 36700 36700 36700 36700 10
488 20250508 123900 128554550 36700 36700 36700 36700 0
489 20250508 123800 128554550 36700 36700 36700 36700 0
490 20250508 123700 128554550 36700 36750 36750 36700 10
491 20250508 123600 128187450 36800 36800 36800 36800 12
492 20250508 123500 127745850 36750 36750 36750 36750 0
493 20250508 123400 127745850 36750 36800 36800 36750 14
494 20250508 123300 127231150 36750 36750 36750 36750 0
495 20250508 123200 127231150 36750 36750 36750 36750 0
496 20250508 123100 127231150 36750 36750 36750 36750 10
497 20250508 123000 126863650 36750 36800 36900 36750 153
498 20250508 122900 121233650 36800 36850 36850 36800 2
499 20250508 122800 121160000 36850 36900 36900 36800 16
500 20250508 122700 120570450 36850 36850 36850 36850 0
501 20250508 122600 120570450 36850 36850 36850 36850 2
502 20250508 122500 120496750 36750 36800 36800 36750 35
503 20250508 122400 119208800 36800 36800 36800 36800 5
504 20250508 122300 119024800 36750 36750 36750 36750 13
505 20250508 122200 118547050 36750 36750 36750 36750 0
506 20250508 122100 118547050 36750 36800 36800 36750 7
507 20250508 122000 118289750 36700 36750 36750 36700 10
508 20250508 121900 117922500 36800 36800 36800 36800 1
509 20250508 121800 117885700 36750 36750 36750 36750 6
510 20250508 121700 117665200 36700 36750 36750 36700 10
511 20250508 121600 117297750 36750 36750 36750 36750 1
512 20250508 121500 117261000 36750 36750 36750 36750 7
513 20250508 121400 117003750 36700 36700 36700 36700 10
514 20250508 121300 116636750 36700 36700 36700 36700 0
515 20250508 121200 116636750 36700 36700 36700 36700 0
516 20250508 121100 116636750 36700 36750 36750 36700 10
517 20250508 121000 116269600 36700 36700 36700 36700 0
518 20250508 120900 116269600 36700 36750 36750 36700 10
519 20250508 120800 115902450 36800 36800 36800 36800 6
520 20250508 120700 115681650 36750 36750 36750 36750 0
521 20250508 120600 115681650 36750 36750 36750 36750 10
522 20250508 120500 115314150 36800 36800 36800 36800 11
523 20250508 120400 114909350 36750 36750 36750 36750 7
524 20250508 120300 114652100 36700 36750 36750 36700 10
525 20250508 120200 114284750 36800 36800 36800 36800 1
526 20250508 120100 114247950 36750 36750 36750 36750 6
527 20250508 120000 114027450 36750 36750 36750 36750 10
528 20250508 115900 113659950 36750 36750 36750 36750 0
529 20250508 115800 113659950 36750 36750 36750 36750 0
530 20250508 115700 113659950 36750 36800 36800 36750 10
531 20250508 115600 113292000 36850 36850 36850 36850 1
532 20250508 115500 113255150 36850 36750 36850 36700 47
533 20250508 115400 111526150 36750 36750 36750 36750 0
534 20250508 115300 111526150 36750 36750 36750 36750 0
535 20250508 115200 111526150 36750 36750 36750 36750 10
536 20250508 115100 111158650 36800 36750 36800 36750 59
537 20250508 115000 108990100 36750 36750 36750 36750 0
538 20250508 114900 108990100 36750 36750 36750 36750 10
539 20250508 114800 108622600 36800 36800 36800 36800 0
540 20250508 114700 108622600 36800 36750 36800 36750 45
541 20250508 114600 106968500 36700 36750 36750 36700 10
542 20250508 114500 106601200 36800 36800 36800 36800 13
543 20250508 114400 106122800 36700 36700 36700 36700 0
544 20250508 114300 106122800 36700 36750 36750 36700 10
545 20250508 114200 105755450 36700 36700 36700 36700 0
546 20250508 114100 105755450 36700 36750 36750 36700 9
547 20250508 114000 105424800 36750 36800 36800 36750 16
548 20250508 113900 104836350 36800 36800 36800 36800 0
549 20250508 113800 104836350 36800 36800 36800 36800 10
550 20250508 113700 104468350 36800 36800 36800 36800 7
551 20250508 113600 104210750 36750 36750 36750 36750 41
552 20250508 113500 102704000 36750 36750 36750 36750 11
553 20250508 113400 102299750 36850 36850 36850 36850 0
554 20250508 113300 102299750 36850 36800 36850 36800 68
555 20250508 113200 99795250 36700 36700 36700 36700 10
556 20250508 113100 99428250 36700 36700 36700 36700 0
557 20250508 113000 99428250 36700 36700 36700 36700 0
558 20250508 112900 99428250 36700 36800 36800 36700 26
559 20250508 112800 98472750 36850 36850 36850 36850 13
560 20250508 112700 97993700 36800 36800 36800 36800 0
561 20250508 112600 97993700 36800 36800 36800 36800 10
562 20250508 112500 97625700 36900 36900 36900 36900 1
563 20250508 112400 97588800 36800 36850 36850 36800 10
564 20250508 112300 97220650 36900 36900 36900 36900 0
565 20250508 112200 97220650 36900 36900 36900 36900 1
566 20250508 112100 97183750 36800 36900 36900 36800 12
567 20250508 112000 96741850 36850 36800 36850 36800 26
568 20250508 111900 95784100 36800 36800 36800 36800 0
569 20250508 111800 95784100 36800 36750 36800 36750 11
570 20250508 111700 95379800 36750 36750 36750 36750 1
571 20250508 111600 95343050 36750 36800 36800 36750 108
572 20250508 111500 91373450 36750 36800 36800 36750 12
573 20250508 111400 90932350 36800 36800 36800 36800 3
574 20250508 111300 90821950 36800 36800 36800 36800 0
575 20250508 111200 90821950 36800 36850 36900 36800 116
576 20250508 111100 86547400 36800 36800 36800 36800 0
577 20250508 111000 86547400 36800 36750 36800 36750 26
578 20250508 110900 85591200 36750 36850 36850 36750 18
579 20250508 110800 84929250 36800 36800 36800 36800 13
580 20250508 110700 84450850 36750 36800 36800 36750 10
581 20250508 110600 84082900 36800 36800 36800 36800 6
582 20250508 110500 83862100 36800 36800 36800 36800 0
583 20250508 110400 83862100 36800 36800 36800 36800 10
584 20250508 110300 83494100 36800 36800 36800 36800 0
585 20250508 110200 83494100 36800 36800 36800 36800 0
586 20250508 110100 83494100 36800 36850 36900 36800 20
587 20250508 110000 82757450 36900 36900 36900 36900 0
588 20250508 105900 82757450 36900 36900 36900 36900 0
589 20250508 105800 82757450 36900 36850 36900 36800 11
590 20250508 105700 82352450 36850 36850 36850 36850 9
591 20250508 105600 82020800 36850 36850 36850 36850 27
592 20250508 105500 81025850 36800 36850 36850 36800 11
593 20250508 105400 80620650 36850 36850 36850 36850 0
594 20250508 105300 80620650 36850 36850 36850 36850 10
595 20250508 105200 80252150 36850 36850 36850 36850 0
596 20250508 105100 80252150 36850 36850 36850 36850 0
597 20250508 105000 80252150 36850 36850 36850 36850 10
598 20250508 104900 79883650 36950 36950 36950 36950 0
599 20250508 104800 79883650 36950 36950 36950 36950 11
600 20250508 104700 79477200 36900 36900 36900 36900 10
601 20250508 104600 79108200 36900 36900 36900 36900 0
602 20250508 104500 79108200 36900 36950 36950 36900 7
603 20250508 104400 78849850 36900 36900 36900 36900 10
604 20250508 104300 78480850 36900 36900 36900 36900 0
605 20250508 104200 78480850 36900 36900 36900 36900 0
606 20250508 104100 78480850 36900 37000 37000 36900 24
607 20250508 104000 77593400 36950 36950 36950 36950 0
608 20250508 103900 77593400 36950 36950 36950 36950 0
609 20250508 103800 77593400 36950 37050 37050 36950 12
610 20250508 103700 77149700 37100 37100 37100 37100 0
611 20250508 103600 77149700 37100 37050 37100 36800 327
612 20250508 103500 65043750 37100 36950 37100 36950 161
613 20250508 103400 59087700 36850 37000 37000 36850 261
614 20250508 103300 49434600 37050 37000 37050 37000 64
615 20250508 103200 47066400 37000 37000 37000 37000 6
616 20250508 103100 46844400 37050 37050 37050 37050 3
617 20250508 103000 46733250 37050 37000 37050 37000 12
618 20250508 102900 46289150 37000 37000 37000 37000 0
619 20250508 102800 46289150 37000 37000 37000 37000 6
620 20250508 102700 46067150 37000 37000 37050 37000 16
621 20250508 102600 45475100 37050 37050 37050 37050 0
622 20250508 102500 45475100 37050 37050 37050 37050 4
623 20250508 102400 45326900 37000 37000 37000 37000 10
624 20250508 102300 44956900 37000 37000 37000 37000 23
625 20250508 102200 44105900 37100 37000 37100 37000 13
626 20250508 102100 43624600 37050 37000 37050 37000 39
627 20250508 102000 42179950 37050 37050 37050 37050 1
628 20250508 101900 42142900 37000 37000 37000 37000 13
629 20250508 101800 41661900 37000 37000 37000 37000 7
630 20250508 101700 41402900 37000 37000 37000 37000 0
631 20250508 101600 41402900 37000 37000 37000 37000 10
632 20250508 101500 41032900 37000 37050 37050 37000 75
633 20250508 101400 38257800 37050 37100 37100 37050 26
634 20250508 101300 37294250 37050 37050 37050 37050 10
635 20250508 101200 36923750 37100 37100 37100 37100 11
636 20250508 101100 36515650 37150 37150 37150 37150 1
637 20250508 101000 36478500 37050 37050 37050 37050 10
638 20250508 100900 36108000 37150 37150 37150 37150 7
639 20250508 100800 35847950 37100 37050 37100 37050 18
640 20250508 100700 35180650 37150 37150 37150 37150 0
641 20250508 100600 35180650 37150 37150 37150 37150 0
642 20250508 100500 35180650 37150 37100 37150 37100 18
643 20250508 100400 34512650 37200 37200 37200 37200 0
644 20250508 100300 34512650 37200 37200 37200 37200 1
645 20250508 100200 34475450 37100 37100 37100 37100 10
646 20250508 100100 34104450 37200 37200 37200 37200 0
647 20250508 100000 34104450 37200 37200 37200 37200 1
648 20250508 095900 34067250 37100 37150 37200 37100 23
649 20250508 095800 33213050 37150 37150 37150 37150 8
650 20250508 095700 32915850 37200 37200 37250 37150 89
651 20250508 095600 29605000 37100 37100 37100 37100 10
652 20250508 095500 29234000 37100 37100 37100 37100 0
653 20250508 095400 29234000 37100 37100 37100 37100 0
654 20250508 095300 29234000 37100 37100 37100 37100 10
655 20250508 095200 28863000 37200 37200 37200 37200 18
656 20250508 095100 28193400 37200 37150 37200 37150 16
657 20250508 095000 27598700 37200 37250 37300 37200 21
658 20250508 094900 26817000 37200 37200 37200 37200 5
659 20250508 094800 26631000 37200 37200 37200 37200 2
660 20250508 094700 26556600 37150 37150 37150 37150 0
661 20250508 094600 26556600 37150 37150 37150 37150 0
662 20250508 094500 26556600 37150 37150 37150 37150 5
663 20250508 094400 26370850 37200 37200 37200 37200 24
664 20250508 094300 25478050 37250 37250 37250 37250 2
665 20250508 094200 25403550 37250 37250 37250 37250 2
666 20250508 094100 25329050 37250 37250 37250 37250 9
667 20250508 094000 24993800 37250 37200 37250 37200 30
668 20250508 093900 23877500 37100 37100 37100 37100 0
669 20250508 093800 23877500 37100 37100 37100 37100 0
670 20250508 093700 23877500 37100 37150 37150 37100 16
671 20250508 093600 23283350 37100 37100 37100 37100 0
672 20250508 093500 23283350 37100 37100 37100 37100 0
673 20250508 093400 23283350 37100 37250 37250 37000 256
674 20250508 093300 13779250 37250 37250 37250 37250 6
675 20250508 093200 13555750 37250 37250 37250 37250 0
676 20250508 093100 13555750 37250 37250 37300 37250 14
677 20250508 093000 13033900 37250 37250 37250 37250 4
678 20250508 092900 12884900 37200 37200 37200 37200 1
679 20250508 092800 12847700 37200 37200 37200 37200 1
680 20250508 092700 12810500 37250 37200 37250 37200 11
681 20250508 092600 12401050 37200 37200 37200 37200 0
682 20250508 092500 12401050 37200 37200 37200 37200 17
683 20250508 092400 11768650 37150 37150 37150 37150 0
684 20250508 092300 11768650 37150 37150 37150 37150 9
685 20250508 092200 11434300 37150 37150 37150 37150 0
686 20250508 092100 11434300 37150 37150 37150 37150 22
687 20250508 092000 10617000 37150 37150 37150 37150 12
688 20250508 091900 10171200 37200 37200 37200 37200 0
689 20250508 091800 10171200 37200 37200 37200 37200 0
690 20250508 091700 10171200 37200 37200 37200 37200 3
691 20250508 091600 10059600 37200 37200 37200 37200 2
692 20250508 091500 9985200 37200 37200 37200 37200 1
693 20250508 091400 9948000 37100 37100 37100 37100 0
694 20250508 091300 9948000 37100 37100 37100 37100 0
695 20250508 091200 9948000 37100 37100 37100 37100 0
696 20250508 091100 9948000 37100 37100 37100 37100 0
697 20250508 091000 9948000 37100 37500 37500 37100 128
698 20250508 090900 5178250 37450 37450 37450 37450 0
699 20250508 090800 5178250 37450 37450 37450 37450 0
700 20250508 090700 5178250 37450 37350 37450 37350 30
701 20250508 090600 4055550 37350 37450 37450 37350 3
702 20250508 090500 3943400 37350 37200 37350 37200 14
703 20250508 090400 3421700 37350 37400 37400 37350 5
704 20250508 090300 3234800 37400 37400 37400 37250 9
705 20250508 090200 2898500 37400 37050 37400 37050 4
706 20250508 090100 2749950 37050 37200 37200 37050 2
707 20250508 090000 2675700 37200 36500 37200 36500 73