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
270210/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,707 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,204500,81765050,22750,22750,22750,22750,4
20250508,204400,81765050,22750,22750,22750,22750,0
20250508,204300,81765050,22750,22750,22750,22750,0
20250508,204200,81765050,22750,22750,22750,22750,0
20250508,204100,81765050,22750,22750,22750,22750,0
20250508,204000,81765050,22750,22750,22750,22750,0
20250508,203900,81765050,22750,22750,22750,22750,0
20250508,203800,81765050,22750,22750,22750,22750,0
20250508,203700,81765050,22750,22750,22750,22750,0
20250508,203600,81765050,22750,22750,22750,22750,0
20250508,203500,81765050,22750,22750,22750,22750,0
20250508,203400,81765050,22750,22750,22750,22750,0
20250508,203300,81765050,22750,22750,22750,22750,0
20250508,203200,81765050,22750,22750,22750,22750,0
20250508,203100,81765050,22750,22750,22750,22750,0
20250508,203000,81765050,22750,22750,22750,22750,0
20250508,202900,81765050,22750,22750,22750,22750,0
20250508,202800,81765050,22750,22750,22750,22750,0
20250508,202700,81765050,22750,22750,22750,22750,0
20250508,202600,81765050,22750,22750,22750,22750,0
20250508,202500,81765050,22750,22750,22750,22750,0
20250508,202400,81765050,22750,22750,22750,22750,0
20250508,202300,81765050,22750,22750,22750,22750,0
20250508,202200,81765050,22750,22750,22750,22750,0
20250508,202100,81765050,22750,22750,22750,22750,0
20250508,202000,81765050,22750,22750,22750,22750,0
20250508,201900,81765050,22750,22750,22750,22750,0
20250508,201800,81765050,22750,22750,22750,22750,0
20250508,201700,81765050,22750,22750,22750,22750,0
20250508,201600,81765050,22750,22750,22750,22750,0
20250508,201500,81765050,22750,22750,22750,22750,4
20250508,201400,81765050,22750,22750,22750,22750,0
20250508,201300,81765050,22750,22750,22750,22750,0
20250508,201200,81765050,22750,22750,22750,22750,0
20250508,201100,81765050,22750,22750,22750,22750,0
20250508,201000,81765050,22750,22750,22750,22750,0
20250508,200900,81765050,22750,22750,22750,22750,0
20250508,200800,81765050,22750,22750,22750,22750,0
20250508,200700,81765050,22750,22750,22750,22750,0
20250508,200600,81765050,22750,22750,22750,22750,0
20250508,200500,81765050,22750,22750,22750,22750,0
20250508,200400,81765050,22750,22750,22750,22750,0
20250508,200300,81765050,22750,22750,22750,22750,0
20250508,200200,81765050,22750,22750,22750,22750,0
20250508,200100,81765050,22750,22750,22750,22750,0
20250508,200000,81765050,22750,22750,22750,22750,0
20250508,195900,81765050,22750,22750,22750,22750,0
20250508,195800,81765050,22750,22750,22750,22750,0
20250508,195700,81765050,22750,22750,22750,22750,0
20250508,195600,81765050,22750,22750,22750,22750,0
20250508,195500,81765050,22750,22750,22750,22750,0
20250508,195400,81765050,22750,22750,22750,22750,0
20250508,195300,81765050,22750,22750,22750,22750,0
20250508,195200,81765050,22750,22750,22750,22750,0
20250508,195100,81765050,22750,22750,22750,22750,0
20250508,195000,81765050,22750,22750,22750,22750,0
20250508,194900,81765050,22750,22750,22750,22750,0
20250508,194800,81765050,22750,22750,22750,22750,0
20250508,194700,81765050,22750,22750,22750,22750,0
20250508,194600,81765050,22750,22750,22750,22750,0
20250508,194500,81765050,22750,22750,22750,22750,4
20250508,194400,81765050,22750,22750,22750,22750,0
20250508,194300,81765050,22750,22750,22750,22750,0
20250508,194200,81765050,22750,22750,22750,22750,0
20250508,194100,81765050,22750,22750,22750,22750,0
20250508,194000,81765050,22750,22750,22750,22750,0
20250508,193900,81765050,22750,22750,22750,22750,0
20250508,193800,81765050,22750,22750,22750,22750,0
20250508,193700,81765050,22750,22750,22750,22750,0
20250508,193600,81765050,22750,22750,22750,22750,0
20250508,193500,81765050,22750,22750,22750,22750,0
20250508,193400,81765050,22750,22750,22750,22750,0
20250508,193300,81765050,22750,22750,22750,22750,0
20250508,193200,81765050,22750,22750,22750,22750,0
20250508,193100,81765050,22750,22750,22750,22750,0
20250508,193000,81765050,22750,22750,22750,22750,0
20250508,192900,81765050,22750,22750,22750,22750,0
20250508,192800,81765050,22750,22750,22750,22750,0
20250508,192700,81765050,22750,22750,22750,22750,0
20250508,192600,81765050,22750,22750,22750,22750,0
20250508,192500,81765050,22750,22750,22750,22750,0
20250508,192400,81765050,22750,22750,22750,22750,0
20250508,192300,81765050,22750,22750,22750,22750,0
20250508,192200,81765050,22750,22750,22750,22750,0
20250508,192100,81765050,22750,22750,22750,22750,0
20250508,192000,81765050,22750,22750,22750,22750,0
20250508,191900,81765050,22750,22750,22750,22750,0
20250508,191800,81765050,22750,22750,22750,22750,0
20250508,191700,81765050,22750,22750,22750,22750,0
20250508,191600,81765050,22750,22750,22750,22750,0
20250508,191500,81765050,22750,22750,22750,22750,4
20250508,191400,81765050,22750,22750,22750,22750,0
20250508,191300,81765050,22750,22750,22750,22750,0
20250508,191200,81765050,22750,22750,22750,22750,0
20250508,191100,81765050,22750,22750,22750,22750,0
20250508,191000,81765050,22750,22750,22750,22750,0
20250508,190900,81765050,22750,22750,22750,22750,0
20250508,190800,81765050,22750,22750,22750,22750,0
20250508,190700,81765050,22750,22750,22750,22750,0
20250508,190600,81765050,22750,22750,22750,22750,0
20250508,190500,81765050,22750,22750,22750,22750,0
20250508,190400,81765050,22750,22750,22750,22750,0
20250508,190300,81765050,22750,22750,22750,22750,0
20250508,190200,81765050,22750,22750,22750,22750,0
20250508,190100,81765050,22750,22750,22750,22750,0
20250508,190000,81765050,22750,22750,22750,22750,0
20250508,185900,81765050,22750,22750,22750,22750,0
20250508,185800,81765050,22750,22750,22750,22750,0
20250508,185700,81765050,22750,22750,22750,22750,0
20250508,185600,81765050,22750,22750,22750,22750,0
20250508,185500,81765050,22750,22750,22750,22750,0
20250508,185400,81765050,22750,22750,22750,22750,0
20250508,185300,81765050,22750,22750,22750,22750,0
20250508,185200,81765050,22750,22750,22750,22750,0
20250508,185100,81765050,22750,22750,22750,22750,0
20250508,185000,81765050,22750,22750,22750,22750,0
20250508,184900,81765050,22750,22750,22750,22750,0
20250508,184800,81765050,22750,22750,22750,22750,0
20250508,184700,81765050,22750,22750,22750,22750,0
20250508,184600,81765050,22750,22750,22750,22750,0
20250508,184500,81765050,22750,22750,22750,22750,4
20250508,184400,81765050,22750,22750,22750,22750,0
20250508,184300,81765050,22750,22750,22750,22750,0
20250508,184200,81765050,22750,22750,22750,22750,0
20250508,184100,81765050,22750,22750,22750,22750,0
20250508,184000,81765050,22750,22750,22750,22750,0
20250508,183900,81765050,22750,22750,22750,22750,0
20250508,183800,81765050,22750,22750,22750,22750,0
20250508,183700,81765050,22750,22750,22750,22750,0
20250508,183600,81765050,22750,22750,22750,22750,0
20250508,183500,81765050,22750,22750,22750,22750,0
20250508,183400,81765050,22750,22750,22750,22750,0
20250508,183300,81765050,22750,22750,22750,22750,0
20250508,183200,81765050,22750,22750,22750,22750,0
20250508,183100,81765050,22750,22750,22750,22750,0
20250508,183000,81765050,22750,22750,22750,22750,0
20250508,182900,81765050,22750,22750,22750,22750,0
20250508,182800,81765050,22750,22750,22750,22750,0
20250508,182700,81765050,22750,22750,22750,22750,0
20250508,182600,81765050,22750,22750,22750,22750,0
20250508,182500,81765050,22750,22750,22750,22750,0
20250508,182400,81765050,22750,22750,22750,22750,0
20250508,182300,81765050,22750,22750,22750,22750,0
20250508,182200,81765050,22750,22750,22750,22750,0
20250508,182100,81765050,22750,22750,22750,22750,0
20250508,182000,81765050,22750,22750,22750,22750,0
20250508,181900,81765050,22750,22750,22750,22750,0
20250508,181800,81765050,22750,22750,22750,22750,0
20250508,181700,81765050,22750,22750,22750,22750,0
20250508,181600,81765050,22750,22750,22750,22750,0
20250508,181500,81765050,22750,22750,22750,22750,4
20250508,181400,81765050,22750,22750,22750,22750,0
20250508,181300,81765050,22750,22750,22750,22750,0
20250508,181200,81765050,22750,22750,22750,22750,0
20250508,181100,81765050,22750,22750,22750,22750,0
20250508,181000,81765050,22750,22750,22750,22750,0
20250508,180900,81765050,22750,22750,22750,22750,0
20250508,180800,81765050,22750,22750,22750,22750,0
20250508,180700,81765050,22750,22750,22750,22750,0
20250508,180600,81765050,22750,22750,22750,22750,0
20250508,180500,81765050,22750,22750,22750,22750,0
20250508,180400,81765050,22750,22750,22750,22750,0
20250508,180300,81765050,22750,22750,22750,22750,0
20250508,180200,81765050,22750,22750,22750,22750,0
20250508,180100,81765050,22750,22750,22750,22750,0
20250508,180000,81765050,22750,22750,22750,22750,0
20250508,175900,81765050,22750,22750,22750,22750,0
20250508,175800,81765050,22750,22750,22750,22750,0
20250508,175700,81765050,22750,22750,22750,22750,0
20250508,175600,81765050,22750,22750,22750,22750,0
20250508,175500,81765050,22750,22750,22750,22750,0
20250508,175400,81765050,22750,22750,22750,22750,0
20250508,175300,81765050,22750,22750,22750,22750,0
20250508,175200,81765050,22750,22750,22750,22750,0
20250508,175100,81765050,22750,22750,22750,22750,0
20250508,175000,81765050,22750,22750,22750,22750,0
20250508,174900,81765050,22750,22750,22750,22750,0
20250508,174800,81765050,22750,22750,22750,22750,0
20250508,174700,81765050,22750,22750,22750,22750,0
20250508,174600,81765050,22750,22750,22750,22750,0
20250508,174500,81765050,22750,22750,22750,22750,4
20250508,174400,81765050,22750,22750,22750,22750,0
20250508,174300,81765050,22750,22750,22750,22750,0
20250508,174200,81765050,22750,22750,22750,22750,0
20250508,174100,81765050,22750,22750,22750,22750,0
20250508,174000,81765050,22750,22750,22750,22750,0
20250508,173900,81765050,22750,22750,22750,22750,0
20250508,173800,81765050,22750,22750,22750,22750,0
20250508,173700,81765050,22750,22750,22750,22750,0
20250508,173600,81765050,22750,22750,22750,22750,0
20250508,173500,81765050,22750,22750,22750,22750,0
20250508,173400,81765050,22750,22750,22750,22750,0
20250508,173300,81765050,22750,22750,22750,22750,0
20250508,173200,81765050,22750,22750,22750,22750,0
20250508,173100,81765050,22750,22750,22750,22750,0
20250508,173000,81765050,22750,22750,22750,22750,0
20250508,172900,81765050,22750,22750,22750,22750,0
20250508,172800,81765050,22750,22750,22750,22750,0
20250508,172700,81765050,22750,22750,22750,22750,0
20250508,172600,81765050,22750,22750,22750,22750,0
20250508,172500,81765050,22750,22750,22750,22750,0
20250508,172400,81765050,22750,22750,22750,22750,0
20250508,172300,81765050,22750,22750,22750,22750,0
20250508,172200,81765050,22750,22750,22750,22750,0
20250508,172100,81765050,22750,22750,22750,22750,0
20250508,172000,81765050,22750,22750,22750,22750,0
20250508,171900,81765050,22750,22750,22750,22750,0
20250508,171800,81765050,22750,22750,22750,22750,0
20250508,171700,81765050,22750,22750,22750,22750,0
20250508,171600,81765050,22750,22750,22750,22750,0
20250508,171500,81765050,22750,22750,22750,22750,4
20250508,171400,81765050,22750,22750,22750,22750,0
20250508,171300,81765050,22750,22750,22750,22750,0
20250508,171200,81765050,22750,22750,22750,22750,0
20250508,171100,81765050,22750,22750,22750,22750,0
20250508,171000,81765050,22750,22750,22750,22750,0
20250508,170900,81765050,22750,22750,22750,22750,0
20250508,170800,81765050,22750,22750,22750,22750,0
20250508,170700,81765050,22750,22750,22750,22750,0
20250508,170600,81765050,22750,22750,22750,22750,0
20250508,170500,81765050,22750,22750,22750,22750,0
20250508,170400,81765050,22750,22750,22750,22750,0
20250508,170300,81765050,22750,22750,22750,22750,0
20250508,170200,81765050,22750,22750,22750,22750,0
20250508,170100,81765050,22750,22750,22750,22750,0
20250508,170000,81765050,22750,22750,22750,22750,0
20250508,165900,81765050,22750,22750,22750,22750,0
20250508,165800,81765050,22750,22750,22750,22750,0
20250508,165700,81765050,22750,22750,22750,22750,0
20250508,165600,81765050,22750,22750,22750,22750,0
20250508,165500,81765050,22750,22750,22750,22750,0
20250508,165400,81765050,22750,22750,22750,22750,0
20250508,165300,81765050,22750,22750,22750,22750,0
20250508,165200,81765050,22750,22750,22750,22750,0
20250508,165100,81765050,22750,22750,22750,22750,0
20250508,165000,81765050,22750,22750,22750,22750,0
20250508,164900,81765050,22750,22750,22750,22750,0
20250508,164800,81765050,22750,22750,22750,22750,0
20250508,164700,81765050,22750,22750,22750,22750,0
20250508,164600,81765050,22750,22750,22750,22750,0
20250508,164500,81765050,22750,22750,22750,22750,4
20250508,164400,81765050,22750,22750,22750,22750,0
20250508,164300,81765050,22750,22750,22750,22750,0
20250508,164200,81765050,22750,22750,22750,22750,0
20250508,164100,81765050,22750,22750,22750,22750,0
20250508,164000,81765050,22750,22750,22750,22750,0
20250508,163900,81765050,22750,22750,22750,22750,0
20250508,163800,81765050,22750,22750,22750,22750,0
20250508,163700,81765050,22750,22750,22750,22750,0
20250508,163600,81765050,22750,22750,22750,22750,0
20250508,163500,81765050,22750,22750,22750,22750,0
20250508,163400,81765050,22750,22750,22750,22750,0
20250508,163300,81765050,22750,22750,22750,22750,0
20250508,163200,81765050,22750,22750,22750,22750,0
20250508,163100,81765050,22750,22750,22750,22750,0
20250508,163000,81765050,22750,22750,22750,22750,0
20250508,162900,81765050,22750,22750,22750,22750,0
20250508,162800,81765050,22750,22750,22750,22750,0
20250508,162700,81765050,22750,22750,22750,22750,0
20250508,162600,81765050,22750,22750,22750,22750,0
20250508,162500,81765050,22750,22750,22750,22750,0
20250508,162400,81765050,22750,22750,22750,22750,0
20250508,162300,81765050,22750,22750,22750,22750,0
20250508,162200,81765050,22750,22750,22750,22750,0
20250508,162100,81765050,22750,22750,22750,22750,0
20250508,162000,81765050,22750,22750,22750,22750,0
20250508,161900,81765050,22750,22750,22750,22750,0
20250508,161800,81765050,22750,22750,22750,22750,0
20250508,161700,81765050,22750,22750,22750,22750,0
20250508,161600,81765050,22750,22750,22750,22750,0
20250508,161500,81765050,22750,22750,22750,22750,4
20250508,161400,81765050,22750,22750,22750,22750,0
20250508,161300,81765050,22750,22750,22750,22750,0
20250508,161200,81765050,22750,22750,22750,22750,0
20250508,161100,81765050,22750,22750,22750,22750,0
20250508,161000,81765050,22750,22750,22750,22750,0
20250508,160900,81765050,22750,22750,22750,22750,0
20250508,160800,81765050,22750,22750,22750,22750,0
20250508,160700,81765050,22750,22750,22750,22750,0
20250508,160600,81765050,22750,22750,22750,22750,0
20250508,160500,81765050,22750,22750,22750,22750,0
20250508,160400,81765050,22750,22750,22750,22750,0
20250508,160300,81765050,22750,22750,22750,22750,0
20250508,160200,81765050,22750,22750,22750,22750,0
20250508,160100,81765050,22750,22750,22750,22750,0
20250508,160000,81765050,22750,22750,22750,22750,0
20250508,155900,81765050,22750,22750,22750,22750,0
20250508,155800,81765050,22750,22750,22750,22750,0
20250508,155700,81765050,22750,22750,22750,22750,0
20250508,155600,81765050,22750,22750,22750,22750,0
20250508,155500,81765050,22750,22750,22750,22750,0
20250508,155400,81765050,22750,22750,22750,22750,0
20250508,155300,81765050,22750,22750,22750,22750,0
20250508,155200,81765050,22750,22750,22750,22750,0
20250508,155100,81765050,22750,22750,22750,22750,0
20250508,155000,81765050,22750,22750,22750,22750,0
20250508,154900,81765050,22750,22750,22750,22750,0
20250508,154800,81765050,22750,22750,22750,22750,0
20250508,154700,81765050,22750,22750,22750,22750,0
20250508,154600,81765050,22750,22750,22750,22750,0
20250508,154500,81765050,22750,22750,22750,22750,4
20250508,154400,81765050,22750,22750,22750,22750,0
20250508,154300,81765050,22750,22750,22750,22750,0
20250508,154200,81765050,22750,22750,22750,22750,0
20250508,154100,81765050,22750,22750,22750,22750,0
20250508,154000,81765050,22750,22750,22750,22750,0
20250508,153900,81765050,22750,22750,22750,22750,0
20250508,153800,81765050,22750,22750,22750,22750,0
20250508,153700,81765050,22750,22750,22750,22750,0
20250508,153600,81765050,22750,22750,22750,22750,0
20250508,153500,81765050,22750,22750,22750,22750,0
20250508,153400,81765050,22750,22750,22750,22750,0
20250508,153300,81765050,22750,22750,22750,22750,0
20250508,153200,81765050,22750,22750,22750,22750,0
20250508,153100,81765050,22750,22750,22750,22750,0
20250508,153000,81765050,22750,22750,22750,22750,4
20250508,152900,81674050,22750,22750,22750,22750,0
20250508,152800,81674050,22750,22750,22750,22750,0
20250508,152700,81674050,22750,22750,22750,22750,0
20250508,152600,81674050,22750,22750,22750,22750,0
20250508,152500,81674050,22750,22750,22750,22750,0
20250508,152400,81674050,22750,22750,22750,22750,0
20250508,152300,81674050,22750,22750,22750,22750,0
20250508,152200,81674050,22750,22750,22750,22750,0
20250508,152100,81674050,22750,22750,22750,22750,0
20250508,152000,81674050,22750,22750,22750,22750,0
20250508,151900,81674050,22750,22750,22750,22750,1
20250508,151800,81651300,23000,23000,23000,23000,0
20250508,151700,81651300,23000,23000,23000,23000,35
20250508,151600,80846300,23000,23000,23000,23000,0
20250508,151500,80846300,23000,23000,23000,23000,0
20250508,151400,80846300,23000,23000,23000,23000,0
20250508,151300,80846300,23000,23000,23000,23000,0
20250508,151200,80846300,23000,23000,23000,23000,0
20250508,151100,80846300,23000,23000,23000,23000,1
20250508,151000,80823300,22650,22650,22650,22650,0
20250508,150900,80823300,22650,22650,22650,22650,0
20250508,150800,80823300,22650,22650,22650,22650,0
20250508,150700,80823300,22650,22650,22650,22650,0
20250508,150600,80823300,22650,22650,22650,22650,0
20250508,150500,80823300,22650,22650,22650,22650,0
20250508,150400,80823300,22650,22650,22650,22650,0
20250508,150300,80823300,22650,22650,22650,22650,0
20250508,150200,80823300,22650,22650,22650,22650,0
20250508,150100,80823300,22650,22650,22650,22650,0
20250508,150000,80823300,22650,22650,22650,22650,0
20250508,145900,80823300,22650,22650,22650,22650,0
20250508,145800,80823300,22650,22650,22650,22650,0
20250508,145700,80823300,22650,22650,22650,22650,0
20250508,145600,80823300,22650,22650,22650,22650,0
20250508,145500,80823300,22650,22650,22650,22650,0
20250508,145400,80823300,22650,22650,22650,22650,0
20250508,145300,80823300,22650,22650,22650,22650,0
20250508,145200,80823300,22650,22650,22650,22650,0
20250508,145100,80823300,22650,22650,22650,22650,0
20250508,145000,80823300,22650,22650,22650,22650,0
20250508,144900,80823300,22650,22650,22650,22650,0
20250508,144800,80823300,22650,22650,22650,22650,0
20250508,144700,80823300,22650,22650,22650,22650,0
20250508,144600,80823300,22650,22650,22650,22650,0
20250508,144500,80823300,22650,22650,22650,22650,0
20250508,144400,80823300,22650,22650,22650,22650,0
20250508,144300,80823300,22650,22700,22700,22650,1001
20250508,144200,58148750,23200,23200,23200,23200,0
20250508,144100,58148750,23200,23200,23200,23200,0
20250508,144000,58148750,23200,23200,23200,23200,0
20250508,143900,58148750,23200,23200,23200,23200,0
20250508,143800,58148750,23200,23200,23200,23200,0
20250508,143700,58148750,23200,23200,23200,23200,0
20250508,143600,58148750,23200,23200,23200,23200,0
20250508,143500,58148750,23200,23200,23200,23200,0
20250508,143400,58148750,23200,23200,23200,23200,0
20250508,143300,58148750,23200,23200,23200,23200,1
20250508,143200,58125550,22650,22650,22650,22650,0
20250508,143100,58125550,22650,22650,22650,22650,0
20250508,143000,58125550,22650,22650,22650,22650,0
20250508,142900,58125550,22650,22650,22650,22650,0
20250508,142800,58125550,22650,22650,22650,22650,0
20250508,142700,58125550,22650,22650,22650,22650,0
20250508,142600,58125550,22650,22650,22650,22650,0
20250508,142500,58125550,22650,22650,22650,22650,0
20250508,142400,58125550,22650,22650,22650,22650,0
20250508,142300,58125550,22650,22650,22650,22650,0
20250508,142200,58125550,22650,22650,22650,22650,0
20250508,142100,58125550,22650,22650,22650,22650,0
20250508,142000,58125550,22650,22650,22650,22650,0
20250508,141900,58125550,22650,22650,22650,22650,0
20250508,141800,58125550,22650,22650,22650,22650,0
20250508,141700,58125550,22650,22650,22650,22650,0
20250508,141600,58125550,22650,22650,22650,22650,10
20250508,141500,57899050,22650,22650,22650,22650,0
20250508,141400,57899050,22650,22650,22650,22650,0
20250508,141300,57899050,22650,22650,22650,22650,0
20250508,141200,57899050,22650,22650,22650,22650,0
20250508,141100,57899050,22650,22650,22650,22650,0
20250508,141000,57899050,22650,22650,22650,22650,0
20250508,140900,57899050,22650,22650,22650,22650,0
20250508,140800,57899050,22650,22650,22650,22650,0
20250508,140700,57899050,22650,22650,22650,22650,0
20250508,140600,57899050,22650,22650,22650,22650,0
20250508,140500,57899050,22650,22650,22650,22650,0
20250508,140400,57899050,22650,22650,22650,22650,0
20250508,140300,57899050,22650,22650,22650,22650,0
20250508,140200,57899050,22650,22650,22650,22650,0
20250508,140100,57899050,22650,22650,22650,22650,0
20250508,140000,57899050,22650,22650,22650,22650,0
20250508,135900,57899050,22650,22650,22650,22650,0
20250508,135800,57899050,22650,22850,22850,22650,108
20250508,135700,55442150,22900,22900,22900,22900,18
20250508,135600,55029950,23300,23300,23300,23300,0
20250508,135500,55029950,23300,23300,23300,23300,0
20250508,135400,55029950,23300,23300,23300,23300,0
20250508,135300,55029950,23300,23300,23300,23300,0
20250508,135200,55029950,23300,23300,23300,23300,0
20250508,135100,55029950,23300,23300,23300,23300,0
20250508,135000,55029950,23300,23300,23300,23300,0
20250508,134900,55029950,23300,23300,23300,23300,0
20250508,134800,55029950,23300,23300,23300,23300,0
20250508,134700,55029950,23300,23300,23300,23300,0
20250508,134600,55029950,23300,23300,23300,23300,0
20250508,134500,55029950,23300,23300,23300,23300,0
20250508,134400,55029950,23300,23300,23300,23300,0
20250508,134300,55029950,23300,23300,23300,23300,0
20250508,134200,55029950,23300,23300,23300,23300,0
20250508,134100,55029950,23300,23300,23300,23300,0
20250508,134000,55029950,23300,23300,23300,23300,0
20250508,133900,55029950,23300,23300,23300,23300,0
20250508,133800,55029950,23300,23300,23300,23300,0
20250508,133700,55029950,23300,23300,23300,23300,0
20250508,133600,55029950,23300,23300,23300,23300,0
20250508,133500,55029950,23300,23300,23300,23300,0
20250508,133400,55029950,23300,23300,23300,23300,0
20250508,133300,55029950,23300,23300,23300,23300,0
20250508,133200,55029950,23300,23300,23300,23300,0
20250508,133100,55029950,23300,23300,23300,23300,0
20250508,133000,55029950,23300,23300,23300,23300,0
20250508,132900,55029950,23300,23300,23300,23300,0
20250508,132800,55029950,23300,23300,23300,23300,0
20250508,132700,55029950,23300,23300,23300,23300,0
20250508,132600,55029950,23300,23300,23300,23300,0
20250508,132500,55029950,23300,23300,23300,23300,0
20250508,132400,55029950,23300,23300,23300,23300,0
20250508,132300,55029950,23300,23300,23300,23300,0
20250508,132200,55029950,23300,23300,23300,23300,0
20250508,132100,55029950,23300,23300,23300,23300,0
20250508,132000,55029950,23300,23300,23300,23300,0
20250508,131900,55029950,23300,23300,23300,23300,0
20250508,131800,55029950,23300,23300,23300,23300,0
20250508,131700,55029950,23300,23300,23300,23300,0
20250508,131600,55029950,23300,23300,23300,23300,0
20250508,131500,55029950,23300,23300,23300,23300,0
20250508,131400,55029950,23300,23300,23300,23300,0
20250508,131300,55029950,23300,23300,23300,23300,0
20250508,131200,55029950,23300,23300,23300,23300,0
20250508,131100,55029950,23300,23300,23300,23300,0
20250508,131000,55029950,23300,23300,23300,23300,0
20250508,130900,55029950,23300,23300,23300,23300,0
20250508,130800,55029950,23300,23300,23300,23300,0
20250508,130700,55029950,23300,23300,23300,23300,0
20250508,130600,55029950,23300,23300,23300,23300,0
20250508,130500,55029950,23300,23300,23300,23300,0
20250508,130400,55029950,23300,23300,23300,23300,0
20250508,130300,55029950,23300,23300,23300,23300,0
20250508,130200,55029950,23300,23300,23300,23300,0
20250508,130100,55029950,23300,23300,23300,23300,0
20250508,130000,55029950,23300,23300,23300,23300,0
20250508,125900,55029950,23300,23300,23300,23300,0
20250508,125800,55029950,23300,23300,23300,23300,0
20250508,125700,55029950,23300,23300,23300,23300,0
20250508,125600,55029950,23300,23300,23300,23300,0
20250508,125500,55029950,23300,23300,23300,23300,0
20250508,125400,55029950,23300,23300,23300,23300,0
20250508,125300,55029950,23300,23300,23300,23300,0
20250508,125200,55029950,23300,23300,23300,23300,0
20250508,125100,55029950,23300,23300,23300,23300,0
20250508,125000,55029950,23300,23300,23300,23300,0
20250508,124900,55029950,23300,23300,23300,23300,0
20250508,124800,55029950,23300,23300,23300,23300,0
20250508,124700,55029950,23300,23300,23300,23300,0
20250508,124600,55029950,23300,23300,23300,23300,0
20250508,124500,55029950,23300,23300,23300,23300,0
20250508,124400,55029950,23300,23300,23300,23300,0
20250508,124300,55029950,23300,23300,23300,23300,0
20250508,124200,55029950,23300,23300,23300,23300,0
20250508,124100,55029950,23300,23300,23300,23300,0
20250508,124000,55029950,23300,23300,23300,23300,0
20250508,123900,55029950,23300,23300,23300,23300,0
20250508,123800,55029950,23300,23300,23300,23300,0
20250508,123700,55029950,23300,23300,23300,23300,0
20250508,123600,55029950,23300,23300,23300,23300,0
20250508,123500,55029950,23300,23300,23300,23300,0
20250508,123400,55029950,23300,23300,23300,23300,0
20250508,123300,55029950,23300,23300,23300,23300,0
20250508,123200,55029950,23300,23300,23300,23300,0
20250508,123100,55029950,23300,23300,23300,23300,0
20250508,123000,55029950,23300,23300,23300,23300,0
20250508,122900,55029950,23300,23300,23300,23300,0
20250508,122800,55029950,23300,23300,23300,23300,0
20250508,122700,55029950,23300,23300,23300,23300,0
20250508,122600,55029950,23300,23300,23300,23300,0
20250508,122500,55029950,23300,23300,23300,23300,0
20250508,122400,55029950,23300,23300,23300,23300,0
20250508,122300,55029950,23300,23300,23300,23300,0
20250508,122200,55029950,23300,23300,23300,23300,0
20250508,122100,55029950,23300,23300,23300,23300,0
20250508,122000,55029950,23300,23300,23300,23300,0
20250508,121900,55029950,23300,23300,23300,23300,0
20250508,121800,55029950,23300,23300,23300,23300,0
20250508,121700,55029950,23300,23300,23300,23300,0
20250508,121600,55029950,23300,23300,23300,23300,0
20250508,121500,55029950,23300,23300,23300,23300,0
20250508,121400,55029950,23300,23300,23300,23300,0
20250508,121300,55029950,23300,23300,23300,23300,0
20250508,121200,55029950,23300,23300,23300,23300,0
20250508,121100,55029950,23300,23300,23300,23300,0
20250508,121000,55029950,23300,23300,23300,23300,0
20250508,120900,55029950,23300,23300,23300,23300,0
20250508,120800,55029950,23300,23300,23300,23300,0
20250508,120700,55029950,23300,23300,23300,23300,0
20250508,120600,55029950,23300,23300,23300,23300,0
20250508,120500,55029950,23300,23300,23300,23300,0
20250508,120400,55029950,23300,23300,23300,23300,0
20250508,120300,55029950,23300,23300,23300,23300,0
20250508,120200,55029950,23300,23300,23300,23300,0
20250508,120100,55029950,23300,23300,23300,23300,0
20250508,120000,55029950,23300,23300,23300,23300,0
20250508,115900,55029950,23300,23250,23300,23250,45
20250508,115800,53982700,23250,23250,23250,23250,0
20250508,115700,53982700,23250,23250,23250,23250,0
20250508,115600,53982700,23250,23250,23250,23250,0
20250508,115500,53982700,23250,23250,23250,23250,0
20250508,115400,53982700,23250,23250,23250,23250,0
20250508,115300,53982700,23250,23250,23250,23250,0
20250508,115200,53982700,23250,23250,23250,23250,0
20250508,115100,53982700,23250,23250,23250,23250,0
20250508,115000,53982700,23250,23250,23250,23250,0
20250508,114900,53982700,23250,23250,23250,23250,0
20250508,114800,53982700,23250,23250,23250,23250,0
20250508,114700,53982700,23250,23250,23250,23250,0
20250508,114600,53982700,23250,23250,23250,23250,0
20250508,114500,53982700,23250,23250,23250,23250,0
20250508,114400,53982700,23250,23250,23250,23250,0
20250508,114300,53982700,23250,23250,23250,23250,0
20250508,114200,53982700,23250,23250,23250,23250,0
20250508,114100,53982700,23250,23250,23250,23250,0
20250508,114000,53982700,23250,23250,23250,23250,0
20250508,113900,53982700,23250,23250,23250,23250,0
20250508,113800,53982700,23250,23250,23250,23250,0
20250508,113700,53982700,23250,23250,23250,23250,0
20250508,113600,53982700,23250,23250,23250,23250,0
20250508,113500,53982700,23250,23250,23250,23250,0
20250508,113400,53982700,23250,23250,23250,23250,0
20250508,113300,53982700,23250,23250,23250,23250,0
20250508,113200,53982700,23250,23250,23250,23250,0
20250508,113100,53982700,23250,23250,23250,23250,0
20250508,113000,53982700,23250,23250,23250,23250,0
20250508,112900,53982700,23250,23250,23250,23250,0
20250508,112800,53982700,23250,23250,23250,23250,0
20250508,112700,53982700,23250,23250,23250,23250,0
20250508,112600,53982700,23250,23250,23250,23250,0
20250508,112500,53982700,23250,23250,23250,23250,0
20250508,112400,53982700,23250,23250,23250,23250,0
20250508,112300,53982700,23250,23250,23250,23250,17
20250508,112200,53587450,23250,23250,23250,23250,83
20250508,112100,51657700,23000,23000,23000,23000,0
20250508,112000,51657700,23000,23000,23000,23000,0
20250508,111900,51657700,23000,23000,23000,23000,0
20250508,111800,51657700,23000,23000,23000,23000,0
20250508,111700,51657700,23000,23000,23000,23000,0
20250508,111600,51657700,23000,23000,23000,23000,0
20250508,111500,51657700,23000,23000,23000,23000,0
20250508,111400,51657700,23000,23000,23000,23000,0
20250508,111300,51657700,23000,23000,23000,23000,0
20250508,111200,51657700,23000,23000,23000,23000,0
20250508,111100,51657700,23000,23000,23000,23000,0
20250508,111000,51657700,23000,23000,23000,23000,0
20250508,110900,51657700,23000,23000,23000,23000,0
20250508,110800,51657700,23000,23000,23000,23000,0
20250508,110700,51657700,23000,23000,23000,23000,0
20250508,110600,51657700,23000,23000,23000,23000,0
20250508,110500,51657700,23000,23000,23000,23000,0
20250508,110400,51657700,23000,23000,23000,23000,0
20250508,110300,51657700,23000,23000,23000,23000,0
20250508,110200,51657700,23000,23000,23000,23000,0
20250508,110100,51657700,23000,23000,23000,23000,0
20250508,110000,51657700,23000,23000,23000,23000,0
20250508,105900,51657700,23000,23000,23000,23000,0
20250508,105800,51657700,23000,23000,23000,23000,0
20250508,105700,51657700,23000,23000,23000,23000,0
20250508,105600,51657700,23000,23000,23000,23000,0
20250508,105500,51657700,23000,23000,23000,23000,0
20250508,105400,51657700,23000,23000,23000,23000,0
20250508,105300,51657700,23000,23000,23000,23000,0
20250508,105200,51657700,23000,23000,23000,23000,0
20250508,105100,51657700,23000,23000,23000,23000,0
20250508,105000,51657700,23000,23000,23000,23000,0
20250508,104900,51657700,23000,23000,23000,23000,0
20250508,104800,51657700,23000,23000,23000,23000,0
20250508,104700,51657700,23000,23000,23000,23000,0
20250508,104600,51657700,23000,23000,23000,23000,0
20250508,104500,51657700,23000,23000,23000,23000,1
20250508,104400,51634700,23700,23700,23700,23700,0
20250508,104300,51634700,23700,23700,23700,23700,0
20250508,104200,51634700,23700,23700,23700,23700,0
20250508,104100,51634700,23700,23700,23700,23700,0
20250508,104000,51634700,23700,22700,23700,21950,1001
20250508,103900,29382300,23350,23350,23350,23350,0
20250508,103800,29382300,23350,23350,23350,23350,0
20250508,103700,29382300,23350,23350,23350,23350,0
20250508,103600,29382300,23350,23350,23350,23350,0
20250508,103500,29382300,23350,23350,23350,23350,0
20250508,103400,29382300,23350,23350,23350,23350,0
20250508,103300,29382300,23350,23350,23350,23350,0
20250508,103200,29382300,23350,23350,23350,23350,0
20250508,103100,29382300,23350,23350,23350,23350,0
20250508,103000,29382300,23350,23350,23350,23350,0
20250508,102900,29382300,23350,23350,23350,23350,0
20250508,102800,29382300,23350,23350,23350,23350,0
20250508,102700,29382300,23350,23350,23350,23350,0
20250508,102600,29382300,23350,23350,23350,23350,0
20250508,102500,29382300,23350,23350,23350,23350,0
20250508,102400,29382300,23350,23350,23350,23350,0
20250508,102300,29382300,23350,23350,23350,23350,0
20250508,102200,29382300,23350,23350,23350,23350,0
20250508,102100,29382300,23350,23350,23350,23350,0
20250508,102000,29382300,23350,23350,23350,23350,0
20250508,101900,29382300,23350,23350,23350,23350,0
20250508,101800,29382300,23350,23350,23350,23350,0
20250508,101700,29382300,23350,23350,23350,23350,0
20250508,101600,29382300,23350,23350,23350,23350,0
20250508,101500,29382300,23350,23400,23400,23350,626
20250508,101400,14757700,23400,23400,23400,23400,0
20250508,101300,14757700,23400,23400,23400,23400,300
20250508,101200,7737700,23400,23400,23400,23400,0
20250508,101100,7737700,23400,23400,23400,23400,0
20250508,101000,7737700,23400,23400,23400,23400,0
20250508,100900,7737700,23400,23400,23400,23400,50
20250508,100800,6567700,23650,23650,23650,23650,0
20250508,100700,6567700,23650,23650,23650,23650,0
20250508,100600,6567700,23650,23650,23650,23650,0
20250508,100500,6567700,23650,23650,23650,23650,0
20250508,100400,6567700,23650,23400,23650,23400,105
20250508,100300,4094900,23350,23350,23350,23350,0
20250508,100200,4094900,23350,23350,23350,23350,0
20250508,100100,4094900,23350,23350,23350,23350,5
20250508,100000,3978150,23300,23300,23300,23300,0
20250508,095900,3978150,23300,23300,23300,23300,0
20250508,095800,3978150,23300,23300,23300,23300,0
20250508,095700,3978150,23300,23300,23300,23300,0
20250508,095600,3978150,23300,23300,23300,23300,0
20250508,095500,3978150,23300,23300,23300,23300,0
20250508,095400,3978150,23300,23300,23300,23300,0
20250508,095300,3978150,23300,23300,23300,23300,0
20250508,095200,3978150,23300,23300,23300,23300,0
20250508,095100,3978150,23300,23300,23300,23300,0
20250508,095000,3978150,23300,23300,23300,23300,0
20250508,094900,3978150,23300,23300,23300,23300,0
20250508,094800,3978150,23300,23300,23300,23300,0
20250508,094700,3978150,23300,23300,23300,23300,0
20250508,094600,3978150,23300,23300,23300,23300,0
20250508,094500,3978150,23300,23300,23300,23300,0
20250508,094400,3978150,23300,23300,23300,23300,13
20250508,094300,3675250,23300,23300,23300,23300,0
20250508,094200,3675250,23300,23300,23300,23300,0
20250508,094100,3675250,23300,23300,23300,23300,0
20250508,094000,3675250,23300,23300,23300,23300,0
20250508,093900,3675250,23300,23300,23300,23300,0
20250508,093800,3675250,23300,23300,23300,23300,0
20250508,093700,3675250,23300,23300,23300,23300,0
20250508,093600,3675250,23300,23300,23300,23300,0
20250508,093500,3675250,23300,23300,23300,23300,0
20250508,093400,3675250,23300,23300,23300,23300,0
20250508,093300,3675250,23300,23300,23300,23300,0
20250508,093200,3675250,23300,23300,23300,23300,0
20250508,093100,3675250,23300,23250,23300,23250,70
20250508,093000,2045750,23300,23300,23300,23300,0
20250508,092900,2045750,23300,23300,23300,23300,0
20250508,092800,2045750,23300,23300,23300,23300,0
20250508,092700,2045750,23300,23300,23300,23300,0
20250508,092600,2045750,23300,23300,23300,23300,0
20250508,092500,2045750,23300,23300,23300,23300,0
20250508,092400,2045750,23300,23300,23300,23300,0
20250508,092300,2045750,23300,23300,23300,23300,0
20250508,092200,2045750,23300,23300,23300,23300,0
20250508,092100,2045750,23300,23300,23300,23300,0
20250508,092000,2045750,23300,23300,23300,23300,0
20250508,091900,2045750,23300,23300,23300,23300,0
20250508,091800,2045750,23300,23300,23300,23300,0
20250508,091700,2045750,23300,23300,23300,23300,0
20250508,091600,2045750,23300,23300,23300,23300,0
20250508,091500,2045750,23300,23300,23300,23300,0
20250508,091400,2045750,23300,23300,23300,23300,0
20250508,091300,2045750,23300,23200,23300,23200,88
20250508,091200,0,23200,23200,23200,23200,0
20250508,091100,0,23200,23200,23200,23200,0
20250508,091000,0,23200,23200,23200,23200,0
20250508,090900,0,23200,23200,23200,23200,0
20250508,090800,0,23200,23200,23200,23200,0
20250508,090700,0,23200,23200,23200,23200,0
20250508,090600,0,23200,23200,23200,23200,0
20250508,090500,0,23200,23200,23200,23200,0
20250508,090400,0,23200,23200,23200,23200,0
20250508,090300,0,23200,23200,23200,23200,0
20250508,090200,0,23200,23200,23200,23200,0
20250508,090100,0,23200,23200,23200,23200,0
20250508,090000,0,23200,23200,23200,23200,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 204500 81765050 22750 22750 22750 22750 4
3 20250508 204400 81765050 22750 22750 22750 22750 0
4 20250508 204300 81765050 22750 22750 22750 22750 0
5 20250508 204200 81765050 22750 22750 22750 22750 0
6 20250508 204100 81765050 22750 22750 22750 22750 0
7 20250508 204000 81765050 22750 22750 22750 22750 0
8 20250508 203900 81765050 22750 22750 22750 22750 0
9 20250508 203800 81765050 22750 22750 22750 22750 0
10 20250508 203700 81765050 22750 22750 22750 22750 0
11 20250508 203600 81765050 22750 22750 22750 22750 0
12 20250508 203500 81765050 22750 22750 22750 22750 0
13 20250508 203400 81765050 22750 22750 22750 22750 0
14 20250508 203300 81765050 22750 22750 22750 22750 0
15 20250508 203200 81765050 22750 22750 22750 22750 0
16 20250508 203100 81765050 22750 22750 22750 22750 0
17 20250508 203000 81765050 22750 22750 22750 22750 0
18 20250508 202900 81765050 22750 22750 22750 22750 0
19 20250508 202800 81765050 22750 22750 22750 22750 0
20 20250508 202700 81765050 22750 22750 22750 22750 0
21 20250508 202600 81765050 22750 22750 22750 22750 0
22 20250508 202500 81765050 22750 22750 22750 22750 0
23 20250508 202400 81765050 22750 22750 22750 22750 0
24 20250508 202300 81765050 22750 22750 22750 22750 0
25 20250508 202200 81765050 22750 22750 22750 22750 0
26 20250508 202100 81765050 22750 22750 22750 22750 0
27 20250508 202000 81765050 22750 22750 22750 22750 0
28 20250508 201900 81765050 22750 22750 22750 22750 0
29 20250508 201800 81765050 22750 22750 22750 22750 0
30 20250508 201700 81765050 22750 22750 22750 22750 0
31 20250508 201600 81765050 22750 22750 22750 22750 0
32 20250508 201500 81765050 22750 22750 22750 22750 4
33 20250508 201400 81765050 22750 22750 22750 22750 0
34 20250508 201300 81765050 22750 22750 22750 22750 0
35 20250508 201200 81765050 22750 22750 22750 22750 0
36 20250508 201100 81765050 22750 22750 22750 22750 0
37 20250508 201000 81765050 22750 22750 22750 22750 0
38 20250508 200900 81765050 22750 22750 22750 22750 0
39 20250508 200800 81765050 22750 22750 22750 22750 0
40 20250508 200700 81765050 22750 22750 22750 22750 0
41 20250508 200600 81765050 22750 22750 22750 22750 0
42 20250508 200500 81765050 22750 22750 22750 22750 0
43 20250508 200400 81765050 22750 22750 22750 22750 0
44 20250508 200300 81765050 22750 22750 22750 22750 0
45 20250508 200200 81765050 22750 22750 22750 22750 0
46 20250508 200100 81765050 22750 22750 22750 22750 0
47 20250508 200000 81765050 22750 22750 22750 22750 0
48 20250508 195900 81765050 22750 22750 22750 22750 0
49 20250508 195800 81765050 22750 22750 22750 22750 0
50 20250508 195700 81765050 22750 22750 22750 22750 0
51 20250508 195600 81765050 22750 22750 22750 22750 0
52 20250508 195500 81765050 22750 22750 22750 22750 0
53 20250508 195400 81765050 22750 22750 22750 22750 0
54 20250508 195300 81765050 22750 22750 22750 22750 0
55 20250508 195200 81765050 22750 22750 22750 22750 0
56 20250508 195100 81765050 22750 22750 22750 22750 0
57 20250508 195000 81765050 22750 22750 22750 22750 0
58 20250508 194900 81765050 22750 22750 22750 22750 0
59 20250508 194800 81765050 22750 22750 22750 22750 0
60 20250508 194700 81765050 22750 22750 22750 22750 0
61 20250508 194600 81765050 22750 22750 22750 22750 0
62 20250508 194500 81765050 22750 22750 22750 22750 4
63 20250508 194400 81765050 22750 22750 22750 22750 0
64 20250508 194300 81765050 22750 22750 22750 22750 0
65 20250508 194200 81765050 22750 22750 22750 22750 0
66 20250508 194100 81765050 22750 22750 22750 22750 0
67 20250508 194000 81765050 22750 22750 22750 22750 0
68 20250508 193900 81765050 22750 22750 22750 22750 0
69 20250508 193800 81765050 22750 22750 22750 22750 0
70 20250508 193700 81765050 22750 22750 22750 22750 0
71 20250508 193600 81765050 22750 22750 22750 22750 0
72 20250508 193500 81765050 22750 22750 22750 22750 0
73 20250508 193400 81765050 22750 22750 22750 22750 0
74 20250508 193300 81765050 22750 22750 22750 22750 0
75 20250508 193200 81765050 22750 22750 22750 22750 0
76 20250508 193100 81765050 22750 22750 22750 22750 0
77 20250508 193000 81765050 22750 22750 22750 22750 0
78 20250508 192900 81765050 22750 22750 22750 22750 0
79 20250508 192800 81765050 22750 22750 22750 22750 0
80 20250508 192700 81765050 22750 22750 22750 22750 0
81 20250508 192600 81765050 22750 22750 22750 22750 0
82 20250508 192500 81765050 22750 22750 22750 22750 0
83 20250508 192400 81765050 22750 22750 22750 22750 0
84 20250508 192300 81765050 22750 22750 22750 22750 0
85 20250508 192200 81765050 22750 22750 22750 22750 0
86 20250508 192100 81765050 22750 22750 22750 22750 0
87 20250508 192000 81765050 22750 22750 22750 22750 0
88 20250508 191900 81765050 22750 22750 22750 22750 0
89 20250508 191800 81765050 22750 22750 22750 22750 0
90 20250508 191700 81765050 22750 22750 22750 22750 0
91 20250508 191600 81765050 22750 22750 22750 22750 0
92 20250508 191500 81765050 22750 22750 22750 22750 4
93 20250508 191400 81765050 22750 22750 22750 22750 0
94 20250508 191300 81765050 22750 22750 22750 22750 0
95 20250508 191200 81765050 22750 22750 22750 22750 0
96 20250508 191100 81765050 22750 22750 22750 22750 0
97 20250508 191000 81765050 22750 22750 22750 22750 0
98 20250508 190900 81765050 22750 22750 22750 22750 0
99 20250508 190800 81765050 22750 22750 22750 22750 0
100 20250508 190700 81765050 22750 22750 22750 22750 0
101 20250508 190600 81765050 22750 22750 22750 22750 0
102 20250508 190500 81765050 22750 22750 22750 22750 0
103 20250508 190400 81765050 22750 22750 22750 22750 0
104 20250508 190300 81765050 22750 22750 22750 22750 0
105 20250508 190200 81765050 22750 22750 22750 22750 0
106 20250508 190100 81765050 22750 22750 22750 22750 0
107 20250508 190000 81765050 22750 22750 22750 22750 0
108 20250508 185900 81765050 22750 22750 22750 22750 0
109 20250508 185800 81765050 22750 22750 22750 22750 0
110 20250508 185700 81765050 22750 22750 22750 22750 0
111 20250508 185600 81765050 22750 22750 22750 22750 0
112 20250508 185500 81765050 22750 22750 22750 22750 0
113 20250508 185400 81765050 22750 22750 22750 22750 0
114 20250508 185300 81765050 22750 22750 22750 22750 0
115 20250508 185200 81765050 22750 22750 22750 22750 0
116 20250508 185100 81765050 22750 22750 22750 22750 0
117 20250508 185000 81765050 22750 22750 22750 22750 0
118 20250508 184900 81765050 22750 22750 22750 22750 0
119 20250508 184800 81765050 22750 22750 22750 22750 0
120 20250508 184700 81765050 22750 22750 22750 22750 0
121 20250508 184600 81765050 22750 22750 22750 22750 0
122 20250508 184500 81765050 22750 22750 22750 22750 4
123 20250508 184400 81765050 22750 22750 22750 22750 0
124 20250508 184300 81765050 22750 22750 22750 22750 0
125 20250508 184200 81765050 22750 22750 22750 22750 0
126 20250508 184100 81765050 22750 22750 22750 22750 0
127 20250508 184000 81765050 22750 22750 22750 22750 0
128 20250508 183900 81765050 22750 22750 22750 22750 0
129 20250508 183800 81765050 22750 22750 22750 22750 0
130 20250508 183700 81765050 22750 22750 22750 22750 0
131 20250508 183600 81765050 22750 22750 22750 22750 0
132 20250508 183500 81765050 22750 22750 22750 22750 0
133 20250508 183400 81765050 22750 22750 22750 22750 0
134 20250508 183300 81765050 22750 22750 22750 22750 0
135 20250508 183200 81765050 22750 22750 22750 22750 0
136 20250508 183100 81765050 22750 22750 22750 22750 0
137 20250508 183000 81765050 22750 22750 22750 22750 0
138 20250508 182900 81765050 22750 22750 22750 22750 0
139 20250508 182800 81765050 22750 22750 22750 22750 0
140 20250508 182700 81765050 22750 22750 22750 22750 0
141 20250508 182600 81765050 22750 22750 22750 22750 0
142 20250508 182500 81765050 22750 22750 22750 22750 0
143 20250508 182400 81765050 22750 22750 22750 22750 0
144 20250508 182300 81765050 22750 22750 22750 22750 0
145 20250508 182200 81765050 22750 22750 22750 22750 0
146 20250508 182100 81765050 22750 22750 22750 22750 0
147 20250508 182000 81765050 22750 22750 22750 22750 0
148 20250508 181900 81765050 22750 22750 22750 22750 0
149 20250508 181800 81765050 22750 22750 22750 22750 0
150 20250508 181700 81765050 22750 22750 22750 22750 0
151 20250508 181600 81765050 22750 22750 22750 22750 0
152 20250508 181500 81765050 22750 22750 22750 22750 4
153 20250508 181400 81765050 22750 22750 22750 22750 0
154 20250508 181300 81765050 22750 22750 22750 22750 0
155 20250508 181200 81765050 22750 22750 22750 22750 0
156 20250508 181100 81765050 22750 22750 22750 22750 0
157 20250508 181000 81765050 22750 22750 22750 22750 0
158 20250508 180900 81765050 22750 22750 22750 22750 0
159 20250508 180800 81765050 22750 22750 22750 22750 0
160 20250508 180700 81765050 22750 22750 22750 22750 0
161 20250508 180600 81765050 22750 22750 22750 22750 0
162 20250508 180500 81765050 22750 22750 22750 22750 0
163 20250508 180400 81765050 22750 22750 22750 22750 0
164 20250508 180300 81765050 22750 22750 22750 22750 0
165 20250508 180200 81765050 22750 22750 22750 22750 0
166 20250508 180100 81765050 22750 22750 22750 22750 0
167 20250508 180000 81765050 22750 22750 22750 22750 0
168 20250508 175900 81765050 22750 22750 22750 22750 0
169 20250508 175800 81765050 22750 22750 22750 22750 0
170 20250508 175700 81765050 22750 22750 22750 22750 0
171 20250508 175600 81765050 22750 22750 22750 22750 0
172 20250508 175500 81765050 22750 22750 22750 22750 0
173 20250508 175400 81765050 22750 22750 22750 22750 0
174 20250508 175300 81765050 22750 22750 22750 22750 0
175 20250508 175200 81765050 22750 22750 22750 22750 0
176 20250508 175100 81765050 22750 22750 22750 22750 0
177 20250508 175000 81765050 22750 22750 22750 22750 0
178 20250508 174900 81765050 22750 22750 22750 22750 0
179 20250508 174800 81765050 22750 22750 22750 22750 0
180 20250508 174700 81765050 22750 22750 22750 22750 0
181 20250508 174600 81765050 22750 22750 22750 22750 0
182 20250508 174500 81765050 22750 22750 22750 22750 4
183 20250508 174400 81765050 22750 22750 22750 22750 0
184 20250508 174300 81765050 22750 22750 22750 22750 0
185 20250508 174200 81765050 22750 22750 22750 22750 0
186 20250508 174100 81765050 22750 22750 22750 22750 0
187 20250508 174000 81765050 22750 22750 22750 22750 0
188 20250508 173900 81765050 22750 22750 22750 22750 0
189 20250508 173800 81765050 22750 22750 22750 22750 0
190 20250508 173700 81765050 22750 22750 22750 22750 0
191 20250508 173600 81765050 22750 22750 22750 22750 0
192 20250508 173500 81765050 22750 22750 22750 22750 0
193 20250508 173400 81765050 22750 22750 22750 22750 0
194 20250508 173300 81765050 22750 22750 22750 22750 0
195 20250508 173200 81765050 22750 22750 22750 22750 0
196 20250508 173100 81765050 22750 22750 22750 22750 0
197 20250508 173000 81765050 22750 22750 22750 22750 0
198 20250508 172900 81765050 22750 22750 22750 22750 0
199 20250508 172800 81765050 22750 22750 22750 22750 0
200 20250508 172700 81765050 22750 22750 22750 22750 0
201 20250508 172600 81765050 22750 22750 22750 22750 0
202 20250508 172500 81765050 22750 22750 22750 22750 0
203 20250508 172400 81765050 22750 22750 22750 22750 0
204 20250508 172300 81765050 22750 22750 22750 22750 0
205 20250508 172200 81765050 22750 22750 22750 22750 0
206 20250508 172100 81765050 22750 22750 22750 22750 0
207 20250508 172000 81765050 22750 22750 22750 22750 0
208 20250508 171900 81765050 22750 22750 22750 22750 0
209 20250508 171800 81765050 22750 22750 22750 22750 0
210 20250508 171700 81765050 22750 22750 22750 22750 0
211 20250508 171600 81765050 22750 22750 22750 22750 0
212 20250508 171500 81765050 22750 22750 22750 22750 4
213 20250508 171400 81765050 22750 22750 22750 22750 0
214 20250508 171300 81765050 22750 22750 22750 22750 0
215 20250508 171200 81765050 22750 22750 22750 22750 0
216 20250508 171100 81765050 22750 22750 22750 22750 0
217 20250508 171000 81765050 22750 22750 22750 22750 0
218 20250508 170900 81765050 22750 22750 22750 22750 0
219 20250508 170800 81765050 22750 22750 22750 22750 0
220 20250508 170700 81765050 22750 22750 22750 22750 0
221 20250508 170600 81765050 22750 22750 22750 22750 0
222 20250508 170500 81765050 22750 22750 22750 22750 0
223 20250508 170400 81765050 22750 22750 22750 22750 0
224 20250508 170300 81765050 22750 22750 22750 22750 0
225 20250508 170200 81765050 22750 22750 22750 22750 0
226 20250508 170100 81765050 22750 22750 22750 22750 0
227 20250508 170000 81765050 22750 22750 22750 22750 0
228 20250508 165900 81765050 22750 22750 22750 22750 0
229 20250508 165800 81765050 22750 22750 22750 22750 0
230 20250508 165700 81765050 22750 22750 22750 22750 0
231 20250508 165600 81765050 22750 22750 22750 22750 0
232 20250508 165500 81765050 22750 22750 22750 22750 0
233 20250508 165400 81765050 22750 22750 22750 22750 0
234 20250508 165300 81765050 22750 22750 22750 22750 0
235 20250508 165200 81765050 22750 22750 22750 22750 0
236 20250508 165100 81765050 22750 22750 22750 22750 0
237 20250508 165000 81765050 22750 22750 22750 22750 0
238 20250508 164900 81765050 22750 22750 22750 22750 0
239 20250508 164800 81765050 22750 22750 22750 22750 0
240 20250508 164700 81765050 22750 22750 22750 22750 0
241 20250508 164600 81765050 22750 22750 22750 22750 0
242 20250508 164500 81765050 22750 22750 22750 22750 4
243 20250508 164400 81765050 22750 22750 22750 22750 0
244 20250508 164300 81765050 22750 22750 22750 22750 0
245 20250508 164200 81765050 22750 22750 22750 22750 0
246 20250508 164100 81765050 22750 22750 22750 22750 0
247 20250508 164000 81765050 22750 22750 22750 22750 0
248 20250508 163900 81765050 22750 22750 22750 22750 0
249 20250508 163800 81765050 22750 22750 22750 22750 0
250 20250508 163700 81765050 22750 22750 22750 22750 0
251 20250508 163600 81765050 22750 22750 22750 22750 0
252 20250508 163500 81765050 22750 22750 22750 22750 0
253 20250508 163400 81765050 22750 22750 22750 22750 0
254 20250508 163300 81765050 22750 22750 22750 22750 0
255 20250508 163200 81765050 22750 22750 22750 22750 0
256 20250508 163100 81765050 22750 22750 22750 22750 0
257 20250508 163000 81765050 22750 22750 22750 22750 0
258 20250508 162900 81765050 22750 22750 22750 22750 0
259 20250508 162800 81765050 22750 22750 22750 22750 0
260 20250508 162700 81765050 22750 22750 22750 22750 0
261 20250508 162600 81765050 22750 22750 22750 22750 0
262 20250508 162500 81765050 22750 22750 22750 22750 0
263 20250508 162400 81765050 22750 22750 22750 22750 0
264 20250508 162300 81765050 22750 22750 22750 22750 0
265 20250508 162200 81765050 22750 22750 22750 22750 0
266 20250508 162100 81765050 22750 22750 22750 22750 0
267 20250508 162000 81765050 22750 22750 22750 22750 0
268 20250508 161900 81765050 22750 22750 22750 22750 0
269 20250508 161800 81765050 22750 22750 22750 22750 0
270 20250508 161700 81765050 22750 22750 22750 22750 0
271 20250508 161600 81765050 22750 22750 22750 22750 0
272 20250508 161500 81765050 22750 22750 22750 22750 4
273 20250508 161400 81765050 22750 22750 22750 22750 0
274 20250508 161300 81765050 22750 22750 22750 22750 0
275 20250508 161200 81765050 22750 22750 22750 22750 0
276 20250508 161100 81765050 22750 22750 22750 22750 0
277 20250508 161000 81765050 22750 22750 22750 22750 0
278 20250508 160900 81765050 22750 22750 22750 22750 0
279 20250508 160800 81765050 22750 22750 22750 22750 0
280 20250508 160700 81765050 22750 22750 22750 22750 0
281 20250508 160600 81765050 22750 22750 22750 22750 0
282 20250508 160500 81765050 22750 22750 22750 22750 0
283 20250508 160400 81765050 22750 22750 22750 22750 0
284 20250508 160300 81765050 22750 22750 22750 22750 0
285 20250508 160200 81765050 22750 22750 22750 22750 0
286 20250508 160100 81765050 22750 22750 22750 22750 0
287 20250508 160000 81765050 22750 22750 22750 22750 0
288 20250508 155900 81765050 22750 22750 22750 22750 0
289 20250508 155800 81765050 22750 22750 22750 22750 0
290 20250508 155700 81765050 22750 22750 22750 22750 0
291 20250508 155600 81765050 22750 22750 22750 22750 0
292 20250508 155500 81765050 22750 22750 22750 22750 0
293 20250508 155400 81765050 22750 22750 22750 22750 0
294 20250508 155300 81765050 22750 22750 22750 22750 0
295 20250508 155200 81765050 22750 22750 22750 22750 0
296 20250508 155100 81765050 22750 22750 22750 22750 0
297 20250508 155000 81765050 22750 22750 22750 22750 0
298 20250508 154900 81765050 22750 22750 22750 22750 0
299 20250508 154800 81765050 22750 22750 22750 22750 0
300 20250508 154700 81765050 22750 22750 22750 22750 0
301 20250508 154600 81765050 22750 22750 22750 22750 0
302 20250508 154500 81765050 22750 22750 22750 22750 4
303 20250508 154400 81765050 22750 22750 22750 22750 0
304 20250508 154300 81765050 22750 22750 22750 22750 0
305 20250508 154200 81765050 22750 22750 22750 22750 0
306 20250508 154100 81765050 22750 22750 22750 22750 0
307 20250508 154000 81765050 22750 22750 22750 22750 0
308 20250508 153900 81765050 22750 22750 22750 22750 0
309 20250508 153800 81765050 22750 22750 22750 22750 0
310 20250508 153700 81765050 22750 22750 22750 22750 0
311 20250508 153600 81765050 22750 22750 22750 22750 0
312 20250508 153500 81765050 22750 22750 22750 22750 0
313 20250508 153400 81765050 22750 22750 22750 22750 0
314 20250508 153300 81765050 22750 22750 22750 22750 0
315 20250508 153200 81765050 22750 22750 22750 22750 0
316 20250508 153100 81765050 22750 22750 22750 22750 0
317 20250508 153000 81765050 22750 22750 22750 22750 4
318 20250508 152900 81674050 22750 22750 22750 22750 0
319 20250508 152800 81674050 22750 22750 22750 22750 0
320 20250508 152700 81674050 22750 22750 22750 22750 0
321 20250508 152600 81674050 22750 22750 22750 22750 0
322 20250508 152500 81674050 22750 22750 22750 22750 0
323 20250508 152400 81674050 22750 22750 22750 22750 0
324 20250508 152300 81674050 22750 22750 22750 22750 0
325 20250508 152200 81674050 22750 22750 22750 22750 0
326 20250508 152100 81674050 22750 22750 22750 22750 0
327 20250508 152000 81674050 22750 22750 22750 22750 0
328 20250508 151900 81674050 22750 22750 22750 22750 1
329 20250508 151800 81651300 23000 23000 23000 23000 0
330 20250508 151700 81651300 23000 23000 23000 23000 35
331 20250508 151600 80846300 23000 23000 23000 23000 0
332 20250508 151500 80846300 23000 23000 23000 23000 0
333 20250508 151400 80846300 23000 23000 23000 23000 0
334 20250508 151300 80846300 23000 23000 23000 23000 0
335 20250508 151200 80846300 23000 23000 23000 23000 0
336 20250508 151100 80846300 23000 23000 23000 23000 1
337 20250508 151000 80823300 22650 22650 22650 22650 0
338 20250508 150900 80823300 22650 22650 22650 22650 0
339 20250508 150800 80823300 22650 22650 22650 22650 0
340 20250508 150700 80823300 22650 22650 22650 22650 0
341 20250508 150600 80823300 22650 22650 22650 22650 0
342 20250508 150500 80823300 22650 22650 22650 22650 0
343 20250508 150400 80823300 22650 22650 22650 22650 0
344 20250508 150300 80823300 22650 22650 22650 22650 0
345 20250508 150200 80823300 22650 22650 22650 22650 0
346 20250508 150100 80823300 22650 22650 22650 22650 0
347 20250508 150000 80823300 22650 22650 22650 22650 0
348 20250508 145900 80823300 22650 22650 22650 22650 0
349 20250508 145800 80823300 22650 22650 22650 22650 0
350 20250508 145700 80823300 22650 22650 22650 22650 0
351 20250508 145600 80823300 22650 22650 22650 22650 0
352 20250508 145500 80823300 22650 22650 22650 22650 0
353 20250508 145400 80823300 22650 22650 22650 22650 0
354 20250508 145300 80823300 22650 22650 22650 22650 0
355 20250508 145200 80823300 22650 22650 22650 22650 0
356 20250508 145100 80823300 22650 22650 22650 22650 0
357 20250508 145000 80823300 22650 22650 22650 22650 0
358 20250508 144900 80823300 22650 22650 22650 22650 0
359 20250508 144800 80823300 22650 22650 22650 22650 0
360 20250508 144700 80823300 22650 22650 22650 22650 0
361 20250508 144600 80823300 22650 22650 22650 22650 0
362 20250508 144500 80823300 22650 22650 22650 22650 0
363 20250508 144400 80823300 22650 22650 22650 22650 0
364 20250508 144300 80823300 22650 22700 22700 22650 1001
365 20250508 144200 58148750 23200 23200 23200 23200 0
366 20250508 144100 58148750 23200 23200 23200 23200 0
367 20250508 144000 58148750 23200 23200 23200 23200 0
368 20250508 143900 58148750 23200 23200 23200 23200 0
369 20250508 143800 58148750 23200 23200 23200 23200 0
370 20250508 143700 58148750 23200 23200 23200 23200 0
371 20250508 143600 58148750 23200 23200 23200 23200 0
372 20250508 143500 58148750 23200 23200 23200 23200 0
373 20250508 143400 58148750 23200 23200 23200 23200 0
374 20250508 143300 58148750 23200 23200 23200 23200 1
375 20250508 143200 58125550 22650 22650 22650 22650 0
376 20250508 143100 58125550 22650 22650 22650 22650 0
377 20250508 143000 58125550 22650 22650 22650 22650 0
378 20250508 142900 58125550 22650 22650 22650 22650 0
379 20250508 142800 58125550 22650 22650 22650 22650 0
380 20250508 142700 58125550 22650 22650 22650 22650 0
381 20250508 142600 58125550 22650 22650 22650 22650 0
382 20250508 142500 58125550 22650 22650 22650 22650 0
383 20250508 142400 58125550 22650 22650 22650 22650 0
384 20250508 142300 58125550 22650 22650 22650 22650 0
385 20250508 142200 58125550 22650 22650 22650 22650 0
386 20250508 142100 58125550 22650 22650 22650 22650 0
387 20250508 142000 58125550 22650 22650 22650 22650 0
388 20250508 141900 58125550 22650 22650 22650 22650 0
389 20250508 141800 58125550 22650 22650 22650 22650 0
390 20250508 141700 58125550 22650 22650 22650 22650 0
391 20250508 141600 58125550 22650 22650 22650 22650 10
392 20250508 141500 57899050 22650 22650 22650 22650 0
393 20250508 141400 57899050 22650 22650 22650 22650 0
394 20250508 141300 57899050 22650 22650 22650 22650 0
395 20250508 141200 57899050 22650 22650 22650 22650 0
396 20250508 141100 57899050 22650 22650 22650 22650 0
397 20250508 141000 57899050 22650 22650 22650 22650 0
398 20250508 140900 57899050 22650 22650 22650 22650 0
399 20250508 140800 57899050 22650 22650 22650 22650 0
400 20250508 140700 57899050 22650 22650 22650 22650 0
401 20250508 140600 57899050 22650 22650 22650 22650 0
402 20250508 140500 57899050 22650 22650 22650 22650 0
403 20250508 140400 57899050 22650 22650 22650 22650 0
404 20250508 140300 57899050 22650 22650 22650 22650 0
405 20250508 140200 57899050 22650 22650 22650 22650 0
406 20250508 140100 57899050 22650 22650 22650 22650 0
407 20250508 140000 57899050 22650 22650 22650 22650 0
408 20250508 135900 57899050 22650 22650 22650 22650 0
409 20250508 135800 57899050 22650 22850 22850 22650 108
410 20250508 135700 55442150 22900 22900 22900 22900 18
411 20250508 135600 55029950 23300 23300 23300 23300 0
412 20250508 135500 55029950 23300 23300 23300 23300 0
413 20250508 135400 55029950 23300 23300 23300 23300 0
414 20250508 135300 55029950 23300 23300 23300 23300 0
415 20250508 135200 55029950 23300 23300 23300 23300 0
416 20250508 135100 55029950 23300 23300 23300 23300 0
417 20250508 135000 55029950 23300 23300 23300 23300 0
418 20250508 134900 55029950 23300 23300 23300 23300 0
419 20250508 134800 55029950 23300 23300 23300 23300 0
420 20250508 134700 55029950 23300 23300 23300 23300 0
421 20250508 134600 55029950 23300 23300 23300 23300 0
422 20250508 134500 55029950 23300 23300 23300 23300 0
423 20250508 134400 55029950 23300 23300 23300 23300 0
424 20250508 134300 55029950 23300 23300 23300 23300 0
425 20250508 134200 55029950 23300 23300 23300 23300 0
426 20250508 134100 55029950 23300 23300 23300 23300 0
427 20250508 134000 55029950 23300 23300 23300 23300 0
428 20250508 133900 55029950 23300 23300 23300 23300 0
429 20250508 133800 55029950 23300 23300 23300 23300 0
430 20250508 133700 55029950 23300 23300 23300 23300 0
431 20250508 133600 55029950 23300 23300 23300 23300 0
432 20250508 133500 55029950 23300 23300 23300 23300 0
433 20250508 133400 55029950 23300 23300 23300 23300 0
434 20250508 133300 55029950 23300 23300 23300 23300 0
435 20250508 133200 55029950 23300 23300 23300 23300 0
436 20250508 133100 55029950 23300 23300 23300 23300 0
437 20250508 133000 55029950 23300 23300 23300 23300 0
438 20250508 132900 55029950 23300 23300 23300 23300 0
439 20250508 132800 55029950 23300 23300 23300 23300 0
440 20250508 132700 55029950 23300 23300 23300 23300 0
441 20250508 132600 55029950 23300 23300 23300 23300 0
442 20250508 132500 55029950 23300 23300 23300 23300 0
443 20250508 132400 55029950 23300 23300 23300 23300 0
444 20250508 132300 55029950 23300 23300 23300 23300 0
445 20250508 132200 55029950 23300 23300 23300 23300 0
446 20250508 132100 55029950 23300 23300 23300 23300 0
447 20250508 132000 55029950 23300 23300 23300 23300 0
448 20250508 131900 55029950 23300 23300 23300 23300 0
449 20250508 131800 55029950 23300 23300 23300 23300 0
450 20250508 131700 55029950 23300 23300 23300 23300 0
451 20250508 131600 55029950 23300 23300 23300 23300 0
452 20250508 131500 55029950 23300 23300 23300 23300 0
453 20250508 131400 55029950 23300 23300 23300 23300 0
454 20250508 131300 55029950 23300 23300 23300 23300 0
455 20250508 131200 55029950 23300 23300 23300 23300 0
456 20250508 131100 55029950 23300 23300 23300 23300 0
457 20250508 131000 55029950 23300 23300 23300 23300 0
458 20250508 130900 55029950 23300 23300 23300 23300 0
459 20250508 130800 55029950 23300 23300 23300 23300 0
460 20250508 130700 55029950 23300 23300 23300 23300 0
461 20250508 130600 55029950 23300 23300 23300 23300 0
462 20250508 130500 55029950 23300 23300 23300 23300 0
463 20250508 130400 55029950 23300 23300 23300 23300 0
464 20250508 130300 55029950 23300 23300 23300 23300 0
465 20250508 130200 55029950 23300 23300 23300 23300 0
466 20250508 130100 55029950 23300 23300 23300 23300 0
467 20250508 130000 55029950 23300 23300 23300 23300 0
468 20250508 125900 55029950 23300 23300 23300 23300 0
469 20250508 125800 55029950 23300 23300 23300 23300 0
470 20250508 125700 55029950 23300 23300 23300 23300 0
471 20250508 125600 55029950 23300 23300 23300 23300 0
472 20250508 125500 55029950 23300 23300 23300 23300 0
473 20250508 125400 55029950 23300 23300 23300 23300 0
474 20250508 125300 55029950 23300 23300 23300 23300 0
475 20250508 125200 55029950 23300 23300 23300 23300 0
476 20250508 125100 55029950 23300 23300 23300 23300 0
477 20250508 125000 55029950 23300 23300 23300 23300 0
478 20250508 124900 55029950 23300 23300 23300 23300 0
479 20250508 124800 55029950 23300 23300 23300 23300 0
480 20250508 124700 55029950 23300 23300 23300 23300 0
481 20250508 124600 55029950 23300 23300 23300 23300 0
482 20250508 124500 55029950 23300 23300 23300 23300 0
483 20250508 124400 55029950 23300 23300 23300 23300 0
484 20250508 124300 55029950 23300 23300 23300 23300 0
485 20250508 124200 55029950 23300 23300 23300 23300 0
486 20250508 124100 55029950 23300 23300 23300 23300 0
487 20250508 124000 55029950 23300 23300 23300 23300 0
488 20250508 123900 55029950 23300 23300 23300 23300 0
489 20250508 123800 55029950 23300 23300 23300 23300 0
490 20250508 123700 55029950 23300 23300 23300 23300 0
491 20250508 123600 55029950 23300 23300 23300 23300 0
492 20250508 123500 55029950 23300 23300 23300 23300 0
493 20250508 123400 55029950 23300 23300 23300 23300 0
494 20250508 123300 55029950 23300 23300 23300 23300 0
495 20250508 123200 55029950 23300 23300 23300 23300 0
496 20250508 123100 55029950 23300 23300 23300 23300 0
497 20250508 123000 55029950 23300 23300 23300 23300 0
498 20250508 122900 55029950 23300 23300 23300 23300 0
499 20250508 122800 55029950 23300 23300 23300 23300 0
500 20250508 122700 55029950 23300 23300 23300 23300 0
501 20250508 122600 55029950 23300 23300 23300 23300 0
502 20250508 122500 55029950 23300 23300 23300 23300 0
503 20250508 122400 55029950 23300 23300 23300 23300 0
504 20250508 122300 55029950 23300 23300 23300 23300 0
505 20250508 122200 55029950 23300 23300 23300 23300 0
506 20250508 122100 55029950 23300 23300 23300 23300 0
507 20250508 122000 55029950 23300 23300 23300 23300 0
508 20250508 121900 55029950 23300 23300 23300 23300 0
509 20250508 121800 55029950 23300 23300 23300 23300 0
510 20250508 121700 55029950 23300 23300 23300 23300 0
511 20250508 121600 55029950 23300 23300 23300 23300 0
512 20250508 121500 55029950 23300 23300 23300 23300 0
513 20250508 121400 55029950 23300 23300 23300 23300 0
514 20250508 121300 55029950 23300 23300 23300 23300 0
515 20250508 121200 55029950 23300 23300 23300 23300 0
516 20250508 121100 55029950 23300 23300 23300 23300 0
517 20250508 121000 55029950 23300 23300 23300 23300 0
518 20250508 120900 55029950 23300 23300 23300 23300 0
519 20250508 120800 55029950 23300 23300 23300 23300 0
520 20250508 120700 55029950 23300 23300 23300 23300 0
521 20250508 120600 55029950 23300 23300 23300 23300 0
522 20250508 120500 55029950 23300 23300 23300 23300 0
523 20250508 120400 55029950 23300 23300 23300 23300 0
524 20250508 120300 55029950 23300 23300 23300 23300 0
525 20250508 120200 55029950 23300 23300 23300 23300 0
526 20250508 120100 55029950 23300 23300 23300 23300 0
527 20250508 120000 55029950 23300 23300 23300 23300 0
528 20250508 115900 55029950 23300 23250 23300 23250 45
529 20250508 115800 53982700 23250 23250 23250 23250 0
530 20250508 115700 53982700 23250 23250 23250 23250 0
531 20250508 115600 53982700 23250 23250 23250 23250 0
532 20250508 115500 53982700 23250 23250 23250 23250 0
533 20250508 115400 53982700 23250 23250 23250 23250 0
534 20250508 115300 53982700 23250 23250 23250 23250 0
535 20250508 115200 53982700 23250 23250 23250 23250 0
536 20250508 115100 53982700 23250 23250 23250 23250 0
537 20250508 115000 53982700 23250 23250 23250 23250 0
538 20250508 114900 53982700 23250 23250 23250 23250 0
539 20250508 114800 53982700 23250 23250 23250 23250 0
540 20250508 114700 53982700 23250 23250 23250 23250 0
541 20250508 114600 53982700 23250 23250 23250 23250 0
542 20250508 114500 53982700 23250 23250 23250 23250 0
543 20250508 114400 53982700 23250 23250 23250 23250 0
544 20250508 114300 53982700 23250 23250 23250 23250 0
545 20250508 114200 53982700 23250 23250 23250 23250 0
546 20250508 114100 53982700 23250 23250 23250 23250 0
547 20250508 114000 53982700 23250 23250 23250 23250 0
548 20250508 113900 53982700 23250 23250 23250 23250 0
549 20250508 113800 53982700 23250 23250 23250 23250 0
550 20250508 113700 53982700 23250 23250 23250 23250 0
551 20250508 113600 53982700 23250 23250 23250 23250 0
552 20250508 113500 53982700 23250 23250 23250 23250 0
553 20250508 113400 53982700 23250 23250 23250 23250 0
554 20250508 113300 53982700 23250 23250 23250 23250 0
555 20250508 113200 53982700 23250 23250 23250 23250 0
556 20250508 113100 53982700 23250 23250 23250 23250 0
557 20250508 113000 53982700 23250 23250 23250 23250 0
558 20250508 112900 53982700 23250 23250 23250 23250 0
559 20250508 112800 53982700 23250 23250 23250 23250 0
560 20250508 112700 53982700 23250 23250 23250 23250 0
561 20250508 112600 53982700 23250 23250 23250 23250 0
562 20250508 112500 53982700 23250 23250 23250 23250 0
563 20250508 112400 53982700 23250 23250 23250 23250 0
564 20250508 112300 53982700 23250 23250 23250 23250 17
565 20250508 112200 53587450 23250 23250 23250 23250 83
566 20250508 112100 51657700 23000 23000 23000 23000 0
567 20250508 112000 51657700 23000 23000 23000 23000 0
568 20250508 111900 51657700 23000 23000 23000 23000 0
569 20250508 111800 51657700 23000 23000 23000 23000 0
570 20250508 111700 51657700 23000 23000 23000 23000 0
571 20250508 111600 51657700 23000 23000 23000 23000 0
572 20250508 111500 51657700 23000 23000 23000 23000 0
573 20250508 111400 51657700 23000 23000 23000 23000 0
574 20250508 111300 51657700 23000 23000 23000 23000 0
575 20250508 111200 51657700 23000 23000 23000 23000 0
576 20250508 111100 51657700 23000 23000 23000 23000 0
577 20250508 111000 51657700 23000 23000 23000 23000 0
578 20250508 110900 51657700 23000 23000 23000 23000 0
579 20250508 110800 51657700 23000 23000 23000 23000 0
580 20250508 110700 51657700 23000 23000 23000 23000 0
581 20250508 110600 51657700 23000 23000 23000 23000 0
582 20250508 110500 51657700 23000 23000 23000 23000 0
583 20250508 110400 51657700 23000 23000 23000 23000 0
584 20250508 110300 51657700 23000 23000 23000 23000 0
585 20250508 110200 51657700 23000 23000 23000 23000 0
586 20250508 110100 51657700 23000 23000 23000 23000 0
587 20250508 110000 51657700 23000 23000 23000 23000 0
588 20250508 105900 51657700 23000 23000 23000 23000 0
589 20250508 105800 51657700 23000 23000 23000 23000 0
590 20250508 105700 51657700 23000 23000 23000 23000 0
591 20250508 105600 51657700 23000 23000 23000 23000 0
592 20250508 105500 51657700 23000 23000 23000 23000 0
593 20250508 105400 51657700 23000 23000 23000 23000 0
594 20250508 105300 51657700 23000 23000 23000 23000 0
595 20250508 105200 51657700 23000 23000 23000 23000 0
596 20250508 105100 51657700 23000 23000 23000 23000 0
597 20250508 105000 51657700 23000 23000 23000 23000 0
598 20250508 104900 51657700 23000 23000 23000 23000 0
599 20250508 104800 51657700 23000 23000 23000 23000 0
600 20250508 104700 51657700 23000 23000 23000 23000 0
601 20250508 104600 51657700 23000 23000 23000 23000 0
602 20250508 104500 51657700 23000 23000 23000 23000 1
603 20250508 104400 51634700 23700 23700 23700 23700 0
604 20250508 104300 51634700 23700 23700 23700 23700 0
605 20250508 104200 51634700 23700 23700 23700 23700 0
606 20250508 104100 51634700 23700 23700 23700 23700 0
607 20250508 104000 51634700 23700 22700 23700 21950 1001
608 20250508 103900 29382300 23350 23350 23350 23350 0
609 20250508 103800 29382300 23350 23350 23350 23350 0
610 20250508 103700 29382300 23350 23350 23350 23350 0
611 20250508 103600 29382300 23350 23350 23350 23350 0
612 20250508 103500 29382300 23350 23350 23350 23350 0
613 20250508 103400 29382300 23350 23350 23350 23350 0
614 20250508 103300 29382300 23350 23350 23350 23350 0
615 20250508 103200 29382300 23350 23350 23350 23350 0
616 20250508 103100 29382300 23350 23350 23350 23350 0
617 20250508 103000 29382300 23350 23350 23350 23350 0
618 20250508 102900 29382300 23350 23350 23350 23350 0
619 20250508 102800 29382300 23350 23350 23350 23350 0
620 20250508 102700 29382300 23350 23350 23350 23350 0
621 20250508 102600 29382300 23350 23350 23350 23350 0
622 20250508 102500 29382300 23350 23350 23350 23350 0
623 20250508 102400 29382300 23350 23350 23350 23350 0
624 20250508 102300 29382300 23350 23350 23350 23350 0
625 20250508 102200 29382300 23350 23350 23350 23350 0
626 20250508 102100 29382300 23350 23350 23350 23350 0
627 20250508 102000 29382300 23350 23350 23350 23350 0
628 20250508 101900 29382300 23350 23350 23350 23350 0
629 20250508 101800 29382300 23350 23350 23350 23350 0
630 20250508 101700 29382300 23350 23350 23350 23350 0
631 20250508 101600 29382300 23350 23350 23350 23350 0
632 20250508 101500 29382300 23350 23400 23400 23350 626
633 20250508 101400 14757700 23400 23400 23400 23400 0
634 20250508 101300 14757700 23400 23400 23400 23400 300
635 20250508 101200 7737700 23400 23400 23400 23400 0
636 20250508 101100 7737700 23400 23400 23400 23400 0
637 20250508 101000 7737700 23400 23400 23400 23400 0
638 20250508 100900 7737700 23400 23400 23400 23400 50
639 20250508 100800 6567700 23650 23650 23650 23650 0
640 20250508 100700 6567700 23650 23650 23650 23650 0
641 20250508 100600 6567700 23650 23650 23650 23650 0
642 20250508 100500 6567700 23650 23650 23650 23650 0
643 20250508 100400 6567700 23650 23400 23650 23400 105
644 20250508 100300 4094900 23350 23350 23350 23350 0
645 20250508 100200 4094900 23350 23350 23350 23350 0
646 20250508 100100 4094900 23350 23350 23350 23350 5
647 20250508 100000 3978150 23300 23300 23300 23300 0
648 20250508 095900 3978150 23300 23300 23300 23300 0
649 20250508 095800 3978150 23300 23300 23300 23300 0
650 20250508 095700 3978150 23300 23300 23300 23300 0
651 20250508 095600 3978150 23300 23300 23300 23300 0
652 20250508 095500 3978150 23300 23300 23300 23300 0
653 20250508 095400 3978150 23300 23300 23300 23300 0
654 20250508 095300 3978150 23300 23300 23300 23300 0
655 20250508 095200 3978150 23300 23300 23300 23300 0
656 20250508 095100 3978150 23300 23300 23300 23300 0
657 20250508 095000 3978150 23300 23300 23300 23300 0
658 20250508 094900 3978150 23300 23300 23300 23300 0
659 20250508 094800 3978150 23300 23300 23300 23300 0
660 20250508 094700 3978150 23300 23300 23300 23300 0
661 20250508 094600 3978150 23300 23300 23300 23300 0
662 20250508 094500 3978150 23300 23300 23300 23300 0
663 20250508 094400 3978150 23300 23300 23300 23300 13
664 20250508 094300 3675250 23300 23300 23300 23300 0
665 20250508 094200 3675250 23300 23300 23300 23300 0
666 20250508 094100 3675250 23300 23300 23300 23300 0
667 20250508 094000 3675250 23300 23300 23300 23300 0
668 20250508 093900 3675250 23300 23300 23300 23300 0
669 20250508 093800 3675250 23300 23300 23300 23300 0
670 20250508 093700 3675250 23300 23300 23300 23300 0
671 20250508 093600 3675250 23300 23300 23300 23300 0
672 20250508 093500 3675250 23300 23300 23300 23300 0
673 20250508 093400 3675250 23300 23300 23300 23300 0
674 20250508 093300 3675250 23300 23300 23300 23300 0
675 20250508 093200 3675250 23300 23300 23300 23300 0
676 20250508 093100 3675250 23300 23250 23300 23250 70
677 20250508 093000 2045750 23300 23300 23300 23300 0
678 20250508 092900 2045750 23300 23300 23300 23300 0
679 20250508 092800 2045750 23300 23300 23300 23300 0
680 20250508 092700 2045750 23300 23300 23300 23300 0
681 20250508 092600 2045750 23300 23300 23300 23300 0
682 20250508 092500 2045750 23300 23300 23300 23300 0
683 20250508 092400 2045750 23300 23300 23300 23300 0
684 20250508 092300 2045750 23300 23300 23300 23300 0
685 20250508 092200 2045750 23300 23300 23300 23300 0
686 20250508 092100 2045750 23300 23300 23300 23300 0
687 20250508 092000 2045750 23300 23300 23300 23300 0
688 20250508 091900 2045750 23300 23300 23300 23300 0
689 20250508 091800 2045750 23300 23300 23300 23300 0
690 20250508 091700 2045750 23300 23300 23300 23300 0
691 20250508 091600 2045750 23300 23300 23300 23300 0
692 20250508 091500 2045750 23300 23300 23300 23300 0
693 20250508 091400 2045750 23300 23300 23300 23300 0
694 20250508 091300 2045750 23300 23200 23300 23200 88
695 20250508 091200 0 23200 23200 23200 23200 0
696 20250508 091100 0 23200 23200 23200 23200 0
697 20250508 091000 0 23200 23200 23200 23200 0
698 20250508 090900 0 23200 23200 23200 23200 0
699 20250508 090800 0 23200 23200 23200 23200 0
700 20250508 090700 0 23200 23200 23200 23200 0
701 20250508 090600 0 23200 23200 23200 23200 0
702 20250508 090500 0 23200 23200 23200 23200 0
703 20250508 090400 0 23200 23200 23200 23200 0
704 20250508 090300 0 23200 23200 23200 23200 0
705 20250508 090200 0 23200 23200 23200 23200 0
706 20250508 090100 0 23200 23200 23200 23200 0
707 20250508 090000 0 23200 23200 23200 23200 0