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

715
300080/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,715 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,205300,423516400,20550,20550,20550,20550,305
20250508,205200,423516400,20550,20550,20550,20550,0
20250508,205100,423516400,20550,20550,20550,20550,0
20250508,205000,423516400,20550,20550,20550,20550,0
20250508,204900,423516400,20550,20550,20550,20550,0
20250508,204800,423516400,20550,20550,20550,20550,0
20250508,204700,423516400,20550,20550,20550,20550,0
20250508,204600,423516400,20550,20550,20550,20550,0
20250508,204500,423516400,20550,20550,20550,20550,0
20250508,204400,423516400,20550,20550,20550,20550,0
20250508,204300,423516400,20550,20550,20550,20550,0
20250508,204200,423516400,20550,20550,20550,20550,0
20250508,204100,423516400,20550,20550,20550,20550,0
20250508,204000,423516400,20550,20550,20550,20550,0
20250508,203900,423516400,20550,20550,20550,20550,0
20250508,203800,423516400,20550,20550,20550,20550,0
20250508,203700,423516400,20550,20550,20550,20550,0
20250508,203600,423516400,20550,20550,20550,20550,0
20250508,203500,423516400,20550,20550,20550,20550,0
20250508,203400,423516400,20550,20550,20550,20550,0
20250508,203300,423516400,20550,20550,20550,20550,0
20250508,203200,423516400,20550,20550,20550,20550,0
20250508,203100,423516400,20550,20550,20550,20550,0
20250508,203000,423516400,20550,20550,20550,20550,0
20250508,202900,423516400,20550,20550,20550,20550,0
20250508,202800,423516400,20550,20550,20550,20550,0
20250508,202700,423516400,20550,20550,20550,20550,0
20250508,202600,423516400,20550,20550,20550,20550,0
20250508,202500,423516400,20550,20550,20550,20550,0
20250508,202400,423516400,20550,20550,20550,20550,0
20250508,202300,423516400,20550,20550,20550,20550,305
20250508,202200,423516400,20550,20550,20550,20550,0
20250508,202100,423516400,20550,20550,20550,20550,0
20250508,202000,423516400,20550,20550,20550,20550,0
20250508,201900,423516400,20550,20550,20550,20550,0
20250508,201800,423516400,20550,20550,20550,20550,0
20250508,201700,423516400,20550,20550,20550,20550,0
20250508,201600,423516400,20550,20550,20550,20550,0
20250508,201500,423516400,20550,20550,20550,20550,0
20250508,201400,423516400,20550,20550,20550,20550,0
20250508,201300,423516400,20550,20550,20550,20550,0
20250508,201200,423516400,20550,20550,20550,20550,0
20250508,201100,423516400,20550,20550,20550,20550,0
20250508,201000,423516400,20550,20550,20550,20550,0
20250508,200900,423516400,20550,20550,20550,20550,0
20250508,200800,423516400,20550,20550,20550,20550,0
20250508,200700,423516400,20550,20550,20550,20550,0
20250508,200600,423516400,20550,20550,20550,20550,0
20250508,200500,423516400,20550,20550,20550,20550,0
20250508,200400,423516400,20550,20550,20550,20550,0
20250508,200300,423516400,20550,20550,20550,20550,0
20250508,200200,423516400,20550,20550,20550,20550,0
20250508,200100,423516400,20550,20550,20550,20550,0
20250508,200000,423516400,20550,20550,20550,20550,0
20250508,195900,423516400,20550,20550,20550,20550,0
20250508,195800,423516400,20550,20550,20550,20550,0
20250508,195700,423516400,20550,20550,20550,20550,0
20250508,195600,423516400,20550,20550,20550,20550,0
20250508,195500,423516400,20550,20550,20550,20550,0
20250508,195400,423516400,20550,20550,20550,20550,0
20250508,195300,423516400,20550,20550,20550,20550,305
20250508,195200,423516400,20550,20550,20550,20550,0
20250508,195100,423516400,20550,20550,20550,20550,0
20250508,195000,423516400,20550,20550,20550,20550,0
20250508,194900,423516400,20550,20550,20550,20550,0
20250508,194800,423516400,20550,20550,20550,20550,0
20250508,194700,423516400,20550,20550,20550,20550,0
20250508,194600,423516400,20550,20550,20550,20550,0
20250508,194500,423516400,20550,20550,20550,20550,0
20250508,194400,423516400,20550,20550,20550,20550,0
20250508,194300,423516400,20550,20550,20550,20550,0
20250508,194200,423516400,20550,20550,20550,20550,0
20250508,194100,423516400,20550,20550,20550,20550,0
20250508,194000,423516400,20550,20550,20550,20550,0
20250508,193900,423516400,20550,20550,20550,20550,0
20250508,193800,423516400,20550,20550,20550,20550,0
20250508,193700,423516400,20550,20550,20550,20550,0
20250508,193600,423516400,20550,20550,20550,20550,0
20250508,193500,423516400,20550,20550,20550,20550,0
20250508,193400,423516400,20550,20550,20550,20550,0
20250508,193300,423516400,20550,20550,20550,20550,0
20250508,193200,423516400,20550,20550,20550,20550,0
20250508,193100,423516400,20550,20550,20550,20550,0
20250508,193000,423516400,20550,20550,20550,20550,0
20250508,192900,423516400,20550,20550,20550,20550,0
20250508,192800,423516400,20550,20550,20550,20550,0
20250508,192700,423516400,20550,20550,20550,20550,0
20250508,192600,423516400,20550,20550,20550,20550,0
20250508,192500,423516400,20550,20550,20550,20550,0
20250508,192400,423516400,20550,20550,20550,20550,0
20250508,192300,423516400,20550,20550,20550,20550,305
20250508,192200,423516400,20550,20550,20550,20550,0
20250508,192100,423516400,20550,20550,20550,20550,0
20250508,192000,423516400,20550,20550,20550,20550,0
20250508,191900,423516400,20550,20550,20550,20550,0
20250508,191800,423516400,20550,20550,20550,20550,0
20250508,191700,423516400,20550,20550,20550,20550,0
20250508,191600,423516400,20550,20550,20550,20550,0
20250508,191500,423516400,20550,20550,20550,20550,0
20250508,191400,423516400,20550,20550,20550,20550,0
20250508,191300,423516400,20550,20550,20550,20550,0
20250508,191200,423516400,20550,20550,20550,20550,0
20250508,191100,423516400,20550,20550,20550,20550,0
20250508,191000,423516400,20550,20550,20550,20550,0
20250508,190900,423516400,20550,20550,20550,20550,0
20250508,190800,423516400,20550,20550,20550,20550,0
20250508,190700,423516400,20550,20550,20550,20550,0
20250508,190600,423516400,20550,20550,20550,20550,0
20250508,190500,423516400,20550,20550,20550,20550,0
20250508,190400,423516400,20550,20550,20550,20550,0
20250508,190300,423516400,20550,20550,20550,20550,0
20250508,190200,423516400,20550,20550,20550,20550,0
20250508,190100,423516400,20550,20550,20550,20550,0
20250508,190000,423516400,20550,20550,20550,20550,0
20250508,185900,423516400,20550,20550,20550,20550,0
20250508,185800,423516400,20550,20550,20550,20550,0
20250508,185700,423516400,20550,20550,20550,20550,0
20250508,185600,423516400,20550,20550,20550,20550,0
20250508,185500,423516400,20550,20550,20550,20550,0
20250508,185400,423516400,20550,20550,20550,20550,0
20250508,185300,423516400,20550,20550,20550,20550,305
20250508,185200,423516400,20550,20550,20550,20550,0
20250508,185100,423516400,20550,20550,20550,20550,0
20250508,185000,423516400,20550,20550,20550,20550,0
20250508,184900,423516400,20550,20550,20550,20550,0
20250508,184800,423516400,20550,20550,20550,20550,0
20250508,184700,423516400,20550,20550,20550,20550,0
20250508,184600,423516400,20550,20550,20550,20550,0
20250508,184500,423516400,20550,20550,20550,20550,0
20250508,184400,423516400,20550,20550,20550,20550,0
20250508,184300,423516400,20550,20550,20550,20550,0
20250508,184200,423516400,20550,20550,20550,20550,0
20250508,184100,423516400,20550,20550,20550,20550,0
20250508,184000,423516400,20550,20550,20550,20550,0
20250508,183900,423516400,20550,20550,20550,20550,0
20250508,183800,423516400,20550,20550,20550,20550,0
20250508,183700,423516400,20550,20550,20550,20550,0
20250508,183600,423516400,20550,20550,20550,20550,0
20250508,183500,423516400,20550,20550,20550,20550,0
20250508,183400,423516400,20550,20550,20550,20550,0
20250508,183300,423516400,20550,20550,20550,20550,0
20250508,183200,423516400,20550,20550,20550,20550,0
20250508,183100,423516400,20550,20550,20550,20550,0
20250508,183000,423516400,20550,20550,20550,20550,0
20250508,182900,423516400,20550,20550,20550,20550,0
20250508,182800,423516400,20550,20550,20550,20550,0
20250508,182700,423516400,20550,20550,20550,20550,0
20250508,182600,423516400,20550,20550,20550,20550,0
20250508,182500,423516400,20550,20550,20550,20550,0
20250508,182400,423516400,20550,20550,20550,20550,0
20250508,182300,423516400,20550,20550,20550,20550,305
20250508,182200,423516400,20550,20550,20550,20550,0
20250508,182100,423516400,20550,20550,20550,20550,0
20250508,182000,423516400,20550,20550,20550,20550,0
20250508,181900,423516400,20550,20550,20550,20550,0
20250508,181800,423516400,20550,20550,20550,20550,0
20250508,181700,423516400,20550,20550,20550,20550,0
20250508,181600,423516400,20550,20550,20550,20550,0
20250508,181500,423516400,20550,20550,20550,20550,0
20250508,181400,423516400,20550,20550,20550,20550,0
20250508,181300,423516400,20550,20550,20550,20550,0
20250508,181200,423516400,20550,20550,20550,20550,0
20250508,181100,423516400,20550,20550,20550,20550,0
20250508,181000,423516400,20550,20550,20550,20550,0
20250508,180900,423516400,20550,20550,20550,20550,0
20250508,180800,423516400,20550,20550,20550,20550,0
20250508,180700,423516400,20550,20550,20550,20550,0
20250508,180600,423516400,20550,20550,20550,20550,0
20250508,180500,423516400,20550,20550,20550,20550,0
20250508,180400,423516400,20550,20550,20550,20550,0
20250508,180300,423516400,20550,20550,20550,20550,0
20250508,180200,423516400,20550,20550,20550,20550,0
20250508,180100,423516400,20550,20550,20550,20550,0
20250508,180000,423516400,20550,20550,20550,20550,0
20250508,175900,423516400,20550,20550,20550,20550,0
20250508,175800,423516400,20550,20550,20550,20550,0
20250508,175700,423516400,20550,20550,20550,20550,0
20250508,175600,423516400,20550,20550,20550,20550,0
20250508,175500,423516400,20550,20550,20550,20550,0
20250508,175400,423516400,20550,20550,20550,20550,0
20250508,175300,423516400,20550,20550,20550,20550,305
20250508,175200,423516400,20550,20550,20550,20550,0
20250508,175100,423516400,20550,20550,20550,20550,0
20250508,175000,423516400,20550,20550,20550,20550,0
20250508,174900,423516400,20550,20550,20550,20550,0
20250508,174800,423516400,20550,20550,20550,20550,0
20250508,174700,423516400,20550,20550,20550,20550,0
20250508,174600,423516400,20550,20550,20550,20550,0
20250508,174500,423516400,20550,20550,20550,20550,0
20250508,174400,423516400,20550,20550,20550,20550,0
20250508,174300,423516400,20550,20550,20550,20550,0
20250508,174200,423516400,20550,20550,20550,20550,0
20250508,174100,423516400,20550,20550,20550,20550,0
20250508,174000,423516400,20550,20550,20550,20550,0
20250508,173900,423516400,20550,20550,20550,20550,0
20250508,173800,423516400,20550,20550,20550,20550,0
20250508,173700,423516400,20550,20550,20550,20550,0
20250508,173600,423516400,20550,20550,20550,20550,0
20250508,173500,423516400,20550,20550,20550,20550,0
20250508,173400,423516400,20550,20550,20550,20550,0
20250508,173300,423516400,20550,20550,20550,20550,0
20250508,173200,423516400,20550,20550,20550,20550,0
20250508,173100,423516400,20550,20550,20550,20550,0
20250508,173000,423516400,20550,20550,20550,20550,0
20250508,172900,423516400,20550,20550,20550,20550,0
20250508,172800,423516400,20550,20550,20550,20550,0
20250508,172700,423516400,20550,20550,20550,20550,0
20250508,172600,423516400,20550,20550,20550,20550,0
20250508,172500,423516400,20550,20550,20550,20550,0
20250508,172400,423516400,20550,20550,20550,20550,0
20250508,172300,423516400,20550,20550,20550,20550,305
20250508,172200,423516400,20550,20550,20550,20550,0
20250508,172100,423516400,20550,20550,20550,20550,0
20250508,172000,423516400,20550,20550,20550,20550,0
20250508,171900,423516400,20550,20550,20550,20550,0
20250508,171800,423516400,20550,20550,20550,20550,0
20250508,171700,423516400,20550,20550,20550,20550,0
20250508,171600,423516400,20550,20550,20550,20550,0
20250508,171500,423516400,20550,20550,20550,20550,0
20250508,171400,423516400,20550,20550,20550,20550,0
20250508,171300,423516400,20550,20550,20550,20550,0
20250508,171200,423516400,20550,20550,20550,20550,0
20250508,171100,423516400,20550,20550,20550,20550,0
20250508,171000,423516400,20550,20550,20550,20550,0
20250508,170900,423516400,20550,20550,20550,20550,0
20250508,170800,423516400,20550,20550,20550,20550,0
20250508,170700,423516400,20550,20550,20550,20550,0
20250508,170600,423516400,20550,20550,20550,20550,0
20250508,170500,423516400,20550,20550,20550,20550,0
20250508,170400,423516400,20550,20550,20550,20550,0
20250508,170300,423516400,20550,20550,20550,20550,0
20250508,170200,423516400,20550,20550,20550,20550,0
20250508,170100,423516400,20550,20550,20550,20550,0
20250508,170000,423516400,20550,20550,20550,20550,0
20250508,165900,423516400,20550,20550,20550,20550,0
20250508,165800,423516400,20550,20550,20550,20550,0
20250508,165700,423516400,20550,20550,20550,20550,0
20250508,165600,423516400,20550,20550,20550,20550,0
20250508,165500,423516400,20550,20550,20550,20550,0
20250508,165400,423516400,20550,20550,20550,20550,0
20250508,165300,423516400,20550,20550,20550,20550,305
20250508,165200,423516400,20550,20550,20550,20550,0
20250508,165100,423516400,20550,20550,20550,20550,0
20250508,165000,423516400,20550,20550,20550,20550,0
20250508,164900,423516400,20550,20550,20550,20550,0
20250508,164800,423516400,20550,20550,20550,20550,0
20250508,164700,423516400,20550,20550,20550,20550,0
20250508,164600,423516400,20550,20550,20550,20550,0
20250508,164500,423516400,20550,20550,20550,20550,0
20250508,164400,423516400,20550,20550,20550,20550,0
20250508,164300,423516400,20550,20550,20550,20550,0
20250508,164200,423516400,20550,20550,20550,20550,0
20250508,164100,423516400,20550,20550,20550,20550,0
20250508,164000,423516400,20550,20550,20550,20550,0
20250508,163900,423516400,20550,20550,20550,20550,0
20250508,163800,423516400,20550,20550,20550,20550,0
20250508,163700,423516400,20550,20550,20550,20550,0
20250508,163600,423516400,20550,20550,20550,20550,0
20250508,163500,423516400,20550,20550,20550,20550,0
20250508,163400,423516400,20550,20550,20550,20550,0
20250508,163300,423516400,20550,20550,20550,20550,0
20250508,163200,423516400,20550,20550,20550,20550,0
20250508,163100,423516400,20550,20550,20550,20550,0
20250508,163000,423516400,20550,20550,20550,20550,0
20250508,162900,423516400,20550,20550,20550,20550,0
20250508,162800,423516400,20550,20550,20550,20550,0
20250508,162700,423516400,20550,20550,20550,20550,0
20250508,162600,423516400,20550,20550,20550,20550,0
20250508,162500,423516400,20550,20550,20550,20550,0
20250508,162400,423516400,20550,20550,20550,20550,0
20250508,162300,423516400,20550,20550,20550,20550,305
20250508,162200,423516400,20550,20550,20550,20550,0
20250508,162100,423516400,20550,20550,20550,20550,0
20250508,162000,423516400,20550,20550,20550,20550,0
20250508,161900,423516400,20550,20550,20550,20550,0
20250508,161800,423516400,20550,20550,20550,20550,0
20250508,161700,423516400,20550,20550,20550,20550,0
20250508,161600,423516400,20550,20550,20550,20550,0
20250508,161500,423516400,20550,20550,20550,20550,0
20250508,161400,423516400,20550,20550,20550,20550,0
20250508,161300,423516400,20550,20550,20550,20550,0
20250508,161200,423516400,20550,20550,20550,20550,0
20250508,161100,423516400,20550,20550,20550,20550,0
20250508,161000,423516400,20550,20550,20550,20550,0
20250508,160900,423516400,20550,20550,20550,20550,0
20250508,160800,423516400,20550,20550,20550,20550,0
20250508,160700,423516400,20550,20550,20550,20550,0
20250508,160600,423516400,20550,20550,20550,20550,0
20250508,160500,423516400,20550,20550,20550,20550,0
20250508,160400,423516400,20550,20550,20550,20550,0
20250508,160300,423516400,20550,20550,20550,20550,0
20250508,160200,423516400,20550,20550,20550,20550,0
20250508,160100,423516400,20550,20550,20550,20550,0
20250508,160000,423516400,20550,20550,20550,20550,0
20250508,155900,423516400,20550,20550,20550,20550,0
20250508,155800,423516400,20550,20550,20550,20550,0
20250508,155700,423516400,20550,20550,20550,20550,0
20250508,155600,423516400,20550,20550,20550,20550,0
20250508,155500,423516400,20550,20550,20550,20550,0
20250508,155400,423516400,20550,20550,20550,20550,0
20250508,155300,423516400,20550,20550,20550,20550,305
20250508,155200,423516400,20550,20550,20550,20550,0
20250508,155100,423516400,20550,20550,20550,20550,0
20250508,155000,423516400,20550,20550,20550,20550,0
20250508,154900,423516400,20550,20550,20550,20550,0
20250508,154800,423516400,20550,20550,20550,20550,0
20250508,154700,423516400,20550,20550,20550,20550,0
20250508,154600,423516400,20550,20550,20550,20550,0
20250508,154500,423516400,20550,20550,20550,20550,0
20250508,154400,423516400,20550,20550,20550,20550,0
20250508,154300,423516400,20550,20550,20550,20550,0
20250508,154200,423516400,20550,20550,20550,20550,0
20250508,154100,423516400,20550,20550,20550,20550,0
20250508,154000,423516400,20550,20550,20550,20550,0
20250508,153900,423516400,20550,20550,20550,20550,0
20250508,153800,423516400,20550,20550,20550,20550,0
20250508,153700,423516400,20550,20550,20550,20550,0
20250508,153600,423516400,20550,20550,20550,20550,0
20250508,153500,423516400,20550,20550,20550,20550,0
20250508,153400,423516400,20550,20550,20550,20550,0
20250508,153300,423516400,20550,20550,20550,20550,0
20250508,153200,423516400,20550,20550,20550,20550,0
20250508,153100,423516400,20550,20550,20550,20550,0
20250508,153000,423516400,20550,20550,20550,20550,305
20250508,152900,417248650,20450,20450,20450,20450,0
20250508,152800,417248650,20450,20450,20450,20450,0
20250508,152700,417248650,20450,20450,20450,20450,0
20250508,152600,417248650,20450,20450,20450,20450,0
20250508,152500,417248650,20450,20450,20450,20450,0
20250508,152400,417248650,20450,20450,20450,20450,0
20250508,152300,417248650,20450,20450,20450,20450,0
20250508,152200,417248650,20450,20450,20450,20450,0
20250508,152100,417248650,20450,20450,20450,20450,0
20250508,152000,417248650,20450,20450,20450,20450,0
20250508,151900,417248650,20450,20450,20450,20450,2
20250508,151800,417207750,20500,20450,20500,20450,34
20250508,151700,416511900,20450,20500,20500,20450,32
20250508,151600,415856000,20500,20500,20500,20500,0
20250508,151500,415856000,20500,20500,20500,20500,222
20250508,151400,411305000,20550,20550,20550,20550,0
20250508,151300,411305000,20550,20550,20550,20550,110
20250508,151200,409044500,20600,20600,20600,20600,0
20250508,151100,409044500,20600,20600,20600,20600,1
20250508,151000,409023900,20550,20550,20550,20550,141
20250508,150900,406126350,20500,20500,20500,20500,29
20250508,150800,405531850,20500,20500,20500,20500,32
20250508,150700,404875850,20500,20500,20500,20500,144
20250508,150600,401923850,20500,20500,20500,20500,0
20250508,150500,401923850,20500,20500,20500,20500,38
20250508,150400,401144850,20450,20500,20500,20450,305
20250508,150300,394897350,20450,20450,20450,20450,0
20250508,150200,394897350,20450,20500,20550,20450,243
20250508,150100,389910950,20500,20500,20500,20500,46
20250508,150000,388967950,20500,20500,20500,20500,0
20250508,145900,388967950,20500,20500,20500,20500,100
20250508,145800,386917950,20500,20500,20500,20500,0
20250508,145700,386917950,20500,20500,20500,20500,4
20250508,145600,386835950,20500,20500,20500,20500,0
20250508,145500,386835950,20500,20500,20500,20500,0
20250508,145400,386835950,20500,20500,20500,20500,0
20250508,145300,386835950,20500,20500,20500,20500,0
20250508,145200,386835950,20500,20500,20500,20500,0
20250508,145100,386835950,20500,20500,20500,20500,0
20250508,145000,386835950,20500,20500,20500,20500,83
20250508,144900,385134450,20450,20450,20450,20450,107
20250508,144800,382946300,20400,20400,20400,20400,0
20250508,144700,382946300,20400,20400,20400,20400,0
20250508,144600,382946300,20400,20400,20400,20400,1
20250508,144500,382925900,20400,20400,20400,20400,0
20250508,144400,382925900,20400,20400,20400,20400,0
20250508,144300,382925900,20400,20400,20400,20400,0
20250508,144200,382925900,20400,20400,20400,20400,7
20250508,144100,382783100,20400,20400,20400,20400,0
20250508,144000,382783100,20400,20450,20450,20400,500
20250508,143900,372583000,20450,20450,20450,20450,0
20250508,143800,372583000,20450,20450,20450,20450,0
20250508,143700,372583000,20450,20425,20450,20425,91
20250508,143600,370722075,20400,20400,20400,20400,8
20250508,143500,370558875,20400,20450,20450,20400,97
20250508,143400,368579475,20450,20450,20450,20450,0
20250508,143300,368579475,20450,20450,20450,20450,0
20250508,143200,368579475,20450,20500,20500,20450,161
20250508,143100,365283975,20500,20500,20500,20500,101
20250508,143000,363213475,20550,20550,20550,20550,1
20250508,142900,363192925,20550,20550,20550,20550,1
20250508,142800,363172375,20550,20550,20550,20550,0
20250508,142700,363172375,20550,20550,20550,20550,0
20250508,142600,363172375,20550,20500,20550,20500,9
20250508,142500,362987825,20500,20500,20500,20500,6
20250508,142400,362864825,20500,20500,20500,20500,0
20250508,142300,362864825,20500,20500,20500,20500,0
20250508,142200,362864825,20500,20500,20500,20500,0
20250508,142100,362864825,20500,20500,20500,20500,30
20250508,142000,362249825,20450,20450,20450,20450,1
20250508,141900,362229375,20475,20475,20475,20475,1
20250508,141800,362208900,20500,20500,20500,20500,2
20250508,141700,362167900,20500,20500,20500,20500,49
20250508,141600,361163400,20500,20500,20500,20500,0
20250508,141500,361163400,20500,20500,20500,20500,15
20250508,141400,360855900,20500,20500,20500,20500,0
20250508,141300,360855900,20500,20500,20500,20500,5
20250508,141200,360753400,20450,20450,20450,20450,0
20250508,141100,360753400,20450,20450,20450,20450,0
20250508,141000,360753400,20450,20450,20450,20450,0
20250508,140900,360753400,20450,20450,20450,20450,0
20250508,140800,360753400,20450,20450,20450,20450,1
20250508,140700,360732950,20450,20450,20450,20450,0
20250508,140600,360732950,20450,20450,20450,20450,114
20250508,140500,358401650,20450,20450,20450,20450,0
20250508,140400,358401650,20450,20450,20450,20450,50
20250508,140300,357379150,20500,20550,20550,20500,11
20250508,140200,357153600,20500,20500,20500,20500,13
20250508,140100,356887100,20550,20550,20550,20550,0
20250508,140000,356887100,20550,20550,20550,20550,0
20250508,135900,356887100,20550,20600,20600,20550,16
20250508,135800,356557900,20600,20600,20600,20600,200
20250508,135700,352437900,20600,20600,20600,20600,0
20250508,135600,352437900,20600,20600,20600,20600,151
20250508,135500,349327300,20600,20550,20600,20550,153
20250508,135400,346183100,20550,20550,20550,20550,10
20250508,135300,345977600,20550,20550,20550,20550,20
20250508,135200,345566600,20600,20350,20600,20350,201
20250508,135100,341476000,20550,20550,20550,20550,400
20250508,135000,333256000,20550,20550,20550,20550,220
20250508,134900,328735000,20550,20550,20550,20550,0
20250508,134800,328735000,20550,20550,20550,20550,24
20250508,134700,328241800,20550,20500,20550,20500,212
20250508,134600,323895750,20400,20400,20400,20400,0
20250508,134500,323895750,20400,20400,20400,20400,218
20250508,134400,319448550,20400,20400,20400,20400,1
20250508,134300,319428150,20400,20400,20400,20400,0
20250508,134200,319428150,20400,20400,20400,20400,0
20250508,134100,319428150,20400,20400,20400,20400,0
20250508,134000,319428150,20400,20400,20400,20400,62
20250508,133900,318163350,20550,20550,20550,20550,0
20250508,133800,318163350,20550,20550,20550,20550,0
20250508,133700,318163350,20550,20550,20550,20550,30
20250508,133600,317546850,20550,20550,20550,20550,0
20250508,133500,317546850,20550,20550,20550,20550,0
20250508,133400,317546850,20550,20550,20550,20550,0
20250508,133300,317546850,20550,20550,20550,20550,22
20250508,133200,317094750,20550,20400,20550,20400,7
20250508,133100,316951800,20550,20550,20550,20550,0
20250508,133000,316951800,20550,20550,20550,20550,0
20250508,132900,316951800,20550,20500,20550,20500,6
20250508,132800,316828750,20550,20550,20550,20550,0
20250508,132700,316828750,20550,20500,20550,20500,871
20250508,132600,298973200,20500,20300,20500,20300,16
20250508,132500,298648200,20500,20500,20500,20500,1
20250508,132400,298627700,20450,20400,20450,20400,520
20250508,132300,287993850,20350,20350,20350,20350,0
20250508,132200,287993850,20350,20350,20350,20350,0
20250508,132100,287993850,20350,20350,20350,20350,1000
20250508,132000,267643850,20350,20350,20350,20350,0
20250508,131900,267643850,20350,20250,20350,20250,586
20250508,131800,255777250,20350,20350,20350,20350,0
20250508,131700,255777250,20350,20350,20350,20350,0
20250508,131600,255777250,20350,20350,20350,20350,0
20250508,131500,255777250,20350,20350,20350,20350,0
20250508,131400,255777250,20350,20350,20350,20350,0
20250508,131300,255777250,20350,20350,20350,20350,22
20250508,131200,255329550,20350,20350,20350,20350,0
20250508,131100,255329550,20350,20350,20350,20350,0
20250508,131000,255329550,20350,20350,20350,20350,0
20250508,130900,255329550,20350,20350,20350,20350,0
20250508,130800,255329550,20350,20350,20350,20350,0
20250508,130700,255329550,20350,20250,20350,20250,8
20250508,130600,255167450,20250,20250,20250,20250,0
20250508,130500,255167450,20250,20250,20250,20250,109
20250508,130400,252960200,20250,20250,20250,20250,0
20250508,130300,252960200,20250,20250,20250,20250,0
20250508,130200,252960200,20250,20250,20250,20250,0
20250508,130100,252960200,20250,20250,20250,20250,0
20250508,130000,252960200,20250,20250,20250,20250,0
20250508,125900,252960200,20250,20250,20250,20250,0
20250508,125800,252960200,20250,20250,20250,20250,5
20250508,125700,252858950,20250,20250,20250,20250,1
20250508,125600,252838700,20250,20250,20250,20250,0
20250508,125500,252838700,20250,20250,20250,20250,84
20250508,125400,251137700,20350,20350,20350,20350,8
20250508,125300,250974900,20350,20350,20350,20350,0
20250508,125200,250974900,20350,20350,20350,20350,20
20250508,125100,250567900,20350,20200,20350,20200,5
20250508,125000,250466750,20350,20250,20350,20200,47
20250508,124900,249516650,20350,20350,20350,20350,0
20250508,124800,249516650,20350,20250,20350,20250,41
20250508,124700,248686300,20350,20350,20350,20350,0
20250508,124600,248686300,20350,20250,20350,20250,444
20250508,124500,239694800,20350,20350,20350,20350,0
20250508,124400,239694800,20350,20350,20350,20350,11
20250508,124300,239470950,20300,20300,20300,20300,6
20250508,124200,239349150,20350,20300,20350,20300,93
20250508,124100,237461200,20350,20350,20350,20350,0
20250508,124000,237461200,20350,20350,20350,20350,0
20250508,123900,237461200,20350,20350,20350,20350,13
20250508,123800,237196650,20350,20350,20350,20350,50
20250508,123700,236179150,20350,20300,20350,20300,8
20250508,123600,236016700,20300,20300,20300,20300,51
20250508,123500,234981400,20300,20300,20300,20300,0
20250508,123400,234981400,20300,20300,20300,20300,0
20250508,123300,234981400,20300,20300,20300,20300,0
20250508,123200,234981400,20300,20250,20300,20250,514
20250508,123100,224572850,20250,20250,20250,20250,425
20250508,123000,215966600,20300,20300,20300,20300,0
20250508,122900,215966600,20300,20300,20300,20300,0
20250508,122800,215966600,20300,20300,20300,20300,111
20250508,122700,213713300,20350,20350,20350,20350,0
20250508,122600,213713300,20350,20350,20350,20350,0
20250508,122500,213713300,20350,20350,20350,20350,0
20250508,122400,213713300,20350,20350,20350,20350,0
20250508,122300,213713300,20350,20350,20350,20350,0
20250508,122200,213713300,20350,20350,20350,20350,5
20250508,122100,213611550,20450,20450,20450,20450,0
20250508,122000,213611550,20450,20450,20450,20450,1
20250508,121900,213591100,20400,20400,20400,20400,0
20250508,121800,213591100,20400,20350,20400,20350,101
20250508,121700,211531100,20300,20300,20300,20300,0
20250508,121600,211531100,20300,20300,20300,20300,0
20250508,121500,211531100,20300,20300,20300,20300,0
20250508,121400,211531100,20300,20300,20300,20300,0
20250508,121300,211531100,20300,20300,20300,20300,0
20250508,121200,211531100,20300,20300,20300,20300,0
20250508,121100,211531100,20300,20300,20300,20300,0
20250508,121000,211531100,20300,20300,20300,20300,0
20250508,120900,211531100,20300,20300,20300,20300,0
20250508,120800,211531100,20300,20300,20300,20300,4
20250508,120700,211449900,20350,20350,20350,20350,0
20250508,120600,211449900,20350,20350,20350,20350,0
20250508,120500,211449900,20350,20350,20350,20350,0
20250508,120400,211449900,20350,20350,20350,20350,0
20250508,120300,211449900,20350,20350,20350,20350,0
20250508,120200,211449900,20350,20350,20350,20350,0
20250508,120100,211449900,20350,20350,20350,20350,15
20250508,120000,211144650,20350,20350,20350,20350,0
20250508,115900,211144650,20350,20350,20350,20350,0
20250508,115800,211144650,20350,20350,20350,20350,0
20250508,115700,211144650,20350,20350,20350,20350,0
20250508,115600,211144650,20350,20350,20350,20350,0
20250508,115500,211144650,20350,20350,20350,20350,0
20250508,115400,211144650,20350,20350,20350,20350,0
20250508,115300,211144650,20350,20350,20350,20350,0
20250508,115200,211144650,20350,20350,20350,20350,0
20250508,115100,211144650,20350,20350,20350,20350,0
20250508,115000,211144650,20350,20350,20350,20350,0
20250508,114900,211144650,20350,20350,20350,20350,0
20250508,114800,211144650,20350,20350,20350,20350,1
20250508,114700,211124300,20300,20300,20300,20300,350
20250508,114600,204019300,20350,20350,20350,20350,3
20250508,114500,203958250,20350,20350,20350,20350,0
20250508,114400,203958250,20350,20350,20350,20350,0
20250508,114300,203958250,20350,20350,20350,20350,0
20250508,114200,203958250,20350,20300,20350,20300,38
20250508,114100,203186800,20400,20400,20400,20400,0
20250508,114000,203186800,20400,20400,20400,20400,0
20250508,113900,203186800,20400,20400,20400,20400,129
20250508,113800,200555200,20400,20400,20400,20400,1
20250508,113700,200534800,20300,20300,20300,20300,100
20250508,113600,198504800,20400,20400,20400,20400,0
20250508,113500,198504800,20400,20400,20400,20400,0
20250508,113400,198504800,20400,20400,20400,20400,0
20250508,113300,198504800,20400,20400,20400,20400,0
20250508,113200,198504800,20400,20400,20400,20400,28
20250508,113100,197933600,20400,20350,20400,20350,36
20250508,113000,197200950,20300,20250,20300,20250,9
20250508,112900,197018350,20250,20250,20250,20250,0
20250508,112800,197018350,20250,20300,20300,20250,155
20250508,112700,193873100,20300,20300,20300,20300,0
20250508,112600,193873100,20300,20300,20300,20300,0
20250508,112500,193873100,20300,20300,20300,20300,0
20250508,112400,193873100,20300,20300,20300,20300,0
20250508,112300,193873100,20300,20300,20300,20300,0
20250508,112200,193873100,20300,20300,20300,20300,0
20250508,112100,193873100,20300,20300,20300,20300,0
20250508,112000,193873100,20300,20300,20300,20300,0
20250508,111900,193873100,20300,20300,20300,20300,3
20250508,111800,193812200,20250,20250,20250,20250,0
20250508,111700,193812200,20250,20250,20250,20250,0
20250508,111600,193812200,20250,20200,20250,20200,2
20250508,111500,193771750,20200,20200,20200,20200,3
20250508,111400,193711150,20200,20200,20200,20200,0
20250508,111300,193711150,20200,20200,20200,20200,169
20250508,111200,190297350,20200,20200,20200,20200,0
20250508,111100,190297350,20200,20200,20200,20200,73
20250508,111000,188822750,20300,20300,20300,20300,4
20250508,110900,188741550,20250,20250,20250,20250,0
20250508,110800,188741550,20250,20250,20250,20250,2
20250508,110700,188701050,20250,20300,20300,20250,74
20250508,110600,187202500,20250,20250,20250,20250,0
20250508,110500,187202500,20250,20250,20250,20250,0
20250508,110400,187202500,20250,20300,20300,20250,197
20250508,110300,183212350,20300,20300,20300,20300,0
20250508,110200,183212350,20300,20300,20300,20300,1
20250508,110100,183192050,20300,20300,20300,20300,1
20250508,110000,183171750,20300,20300,20300,20300,0
20250508,105900,183171750,20300,20300,20300,20300,1
20250508,105800,183151450,20300,20300,20300,20300,10
20250508,105700,182948450,20300,20300,20300,20300,0
20250508,105600,182948450,20300,20300,20300,20300,41
20250508,105500,182116150,20300,20300,20300,20300,537
20250508,105400,171215050,20300,20300,20300,20300,49
20250508,105300,170220350,20300,20300,20300,20300,1
20250508,105200,170200050,20250,20250,20250,20250,0
20250508,105100,170200050,20250,20250,20250,20250,0
20250508,105000,170200050,20250,20250,20250,20250,0
20250508,104900,170200050,20250,20250,20250,20250,10
20250508,104800,169997550,20250,20250,20250,20250,1
20250508,104700,169977300,20250,20250,20250,20250,0
20250508,104600,169977300,20250,20250,20250,20250,0
20250508,104500,169977300,20250,20250,20250,20250,0
20250508,104400,169977300,20250,20300,20300,20250,248
20250508,104300,164944000,20300,20300,20300,20300,1
20250508,104200,164923700,20300,20300,20300,20300,0
20250508,104100,164923700,20300,20300,20300,20300,0
20250508,104000,164923700,20300,20300,20300,20300,0
20250508,103900,164923700,20300,20300,20300,20300,0
20250508,103800,164923700,20300,20300,20300,20300,28
20250508,103700,164355300,20350,20350,20350,20350,10
20250508,103600,164151800,20350,20350,20350,20350,0
20250508,103500,164151800,20350,20350,20350,20350,67
20250508,103400,162788350,20300,20300,20300,20300,0
20250508,103300,162788350,20300,20300,20300,20300,11
20250508,103200,162565050,20350,20300,20350,20300,16
20250508,103100,162239700,20300,20300,20300,20300,76
20250508,103000,160696900,20350,20350,20350,20350,0
20250508,102900,160696900,20350,20350,20350,20350,2
20250508,102800,160656200,20350,20350,20350,20350,5
20250508,102700,160554450,20350,20350,20350,20300,349
20250508,102600,153455400,20350,20350,20350,20350,0
20250508,102500,153455400,20350,20350,20350,20350,99
20250508,102400,151440750,20400,20400,20400,20400,0
20250508,102300,151440750,20400,20400,20400,20400,1
20250508,102200,151420350,20400,20400,20400,20400,10
20250508,102100,151216350,20350,20400,20400,20350,110
20250508,102000,148972850,20400,20400,20400,20400,0
20250508,101900,148972850,20400,20400,20400,20400,2
20250508,101800,148932050,20350,20350,20350,20350,0
20250508,101700,148932050,20350,20350,20350,20350,0
20250508,101600,148932050,20350,20350,20350,20350,0
20250508,101500,148932050,20350,20350,20350,20350,0
20250508,101400,148932050,20350,20350,20350,20350,28
20250508,101300,148362250,20350,20350,20350,20350,463
20250508,101200,138940200,20400,20400,20400,20400,1
20250508,101100,138919800,20350,20350,20350,20350,0
20250508,101000,138919800,20350,20350,20350,20350,0
20250508,100900,138919800,20350,20350,20350,20350,35
20250508,100800,138207550,20350,20400,20400,20350,11
20250508,100700,137983600,20400,20350,20400,20350,28
20250508,100600,137413750,20400,20400,20400,20400,2
20250508,100500,137372950,20400,20400,20400,20400,0
20250508,100400,137372950,20400,20400,20400,20400,10
20250508,100300,137168950,20400,20400,20400,20400,11
20250508,100200,136944550,20400,20400,20400,20400,11
20250508,100100,136720150,20400,20400,20450,20400,51
20250508,100000,135679700,20400,20400,20400,20400,97
20250508,095900,133700900,20450,20450,20450,20450,3
20250508,095800,133639550,20450,20450,20450,20450,0
20250508,095700,133639550,20450,20450,20450,20450,0
20250508,095600,133639550,20450,20450,20450,20450,1
20250508,095500,133619100,20400,20400,20400,20400,0
20250508,095400,133619100,20400,20450,20450,20400,10
20250508,095300,133415050,20400,20400,20400,20400,117
20250508,095200,131028250,20400,20350,20400,20350,63
20250508,095100,129746150,20400,20400,20400,20400,0
20250508,095000,129746150,20400,20400,20400,20400,0
20250508,094900,129746150,20400,20400,20400,20400,3
20250508,094800,129684950,20400,20450,20450,20400,46
20250508,094700,128746300,20500,20500,20500,20500,0
20250508,094600,128746300,20500,20500,20500,20500,2
20250508,094500,128705300,20450,20450,20450,20450,7
20250508,094400,128562150,20500,20450,20500,20450,2
20250508,094300,128521200,20500,20500,20500,20500,4
20250508,094200,128439200,20500,20450,20500,20450,59
20250508,094100,127232500,20350,20400,20400,20350,4
20250508,094000,127151050,20450,20450,20450,20450,62
20250508,093900,125883150,20450,20450,20450,20450,0
20250508,093800,125883150,20450,20350,20450,20350,3
20250508,093700,125822000,20450,20400,20450,20400,64
20250508,093600,124516150,20300,20300,20300,20300,0
20250508,093500,124516150,20300,20350,20350,20250,502
20250508,093400,114322750,20400,20500,20500,20400,139
20250508,093300,111486950,20500,20400,20500,20400,108
20250508,093200,109283300,20500,20450,20500,20400,208
20250508,093100,105038600,20500,20500,20500,20500,0
20250508,093000,105038600,20500,20500,20500,20500,1
20250508,092900,105018100,20500,20500,20500,20500,0
20250508,092800,105018100,20500,20500,20500,20500,0
20250508,092700,105018100,20500,20450,20500,20450,103
20250508,092600,102911700,20500,20550,20550,20500,104
20250508,092500,100779650,20550,20550,20550,20550,0
20250508,092400,100779650,20550,20550,20550,20550,0
20250508,092300,100779650,20550,20550,20550,20550,1
20250508,092200,100759100,20500,20550,20550,20500,106
20250508,092100,98586050,20550,20550,20550,20550,2
20250508,092000,98544950,20550,20550,20550,20500,8
20250508,091900,98380850,20550,20550,20550,20550,9
20250508,091800,98195900,20550,20500,20550,20500,64
20250508,091700,96882900,20550,20550,20550,20550,0
20250508,091600,96882900,20550,20550,20550,20550,0
20250508,091500,96882900,20550,20500,20550,20450,35
20250508,091400,96166850,20550,20550,20550,20500,64
20250508,091300,94852400,20550,20550,20550,20550,1
20250508,091200,94831850,20550,20500,20550,20450,43
20250508,091100,93950300,20500,20550,20550,20500,122
20250508,091000,91444300,20550,20500,20550,20500,213
20250508,090900,87077650,20500,20450,20500,20450,260
20250508,090800,81760600,20400,20400,20400,20400,60
20250508,090700,80536600,20450,20450,20450,20450,185
20250508,090600,76753350,20450,20450,20450,20450,0
20250508,090500,76753350,20450,20350,20450,20350,180
20250508,090400,73081050,20250,20300,20350,20250,733
20250508,090300,58207000,20400,20450,20450,20400,857
20250508,090200,40720550,20450,20450,20450,20450,30
20250508,090100,40107050,20400,20750,20750,20400,1677
20250508,090000,5540900,20750,20750,20750,20550,268
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 205300 423516400 20550 20550 20550 20550 305
3 20250508 205200 423516400 20550 20550 20550 20550 0
4 20250508 205100 423516400 20550 20550 20550 20550 0
5 20250508 205000 423516400 20550 20550 20550 20550 0
6 20250508 204900 423516400 20550 20550 20550 20550 0
7 20250508 204800 423516400 20550 20550 20550 20550 0
8 20250508 204700 423516400 20550 20550 20550 20550 0
9 20250508 204600 423516400 20550 20550 20550 20550 0
10 20250508 204500 423516400 20550 20550 20550 20550 0
11 20250508 204400 423516400 20550 20550 20550 20550 0
12 20250508 204300 423516400 20550 20550 20550 20550 0
13 20250508 204200 423516400 20550 20550 20550 20550 0
14 20250508 204100 423516400 20550 20550 20550 20550 0
15 20250508 204000 423516400 20550 20550 20550 20550 0
16 20250508 203900 423516400 20550 20550 20550 20550 0
17 20250508 203800 423516400 20550 20550 20550 20550 0
18 20250508 203700 423516400 20550 20550 20550 20550 0
19 20250508 203600 423516400 20550 20550 20550 20550 0
20 20250508 203500 423516400 20550 20550 20550 20550 0
21 20250508 203400 423516400 20550 20550 20550 20550 0
22 20250508 203300 423516400 20550 20550 20550 20550 0
23 20250508 203200 423516400 20550 20550 20550 20550 0
24 20250508 203100 423516400 20550 20550 20550 20550 0
25 20250508 203000 423516400 20550 20550 20550 20550 0
26 20250508 202900 423516400 20550 20550 20550 20550 0
27 20250508 202800 423516400 20550 20550 20550 20550 0
28 20250508 202700 423516400 20550 20550 20550 20550 0
29 20250508 202600 423516400 20550 20550 20550 20550 0
30 20250508 202500 423516400 20550 20550 20550 20550 0
31 20250508 202400 423516400 20550 20550 20550 20550 0
32 20250508 202300 423516400 20550 20550 20550 20550 305
33 20250508 202200 423516400 20550 20550 20550 20550 0
34 20250508 202100 423516400 20550 20550 20550 20550 0
35 20250508 202000 423516400 20550 20550 20550 20550 0
36 20250508 201900 423516400 20550 20550 20550 20550 0
37 20250508 201800 423516400 20550 20550 20550 20550 0
38 20250508 201700 423516400 20550 20550 20550 20550 0
39 20250508 201600 423516400 20550 20550 20550 20550 0
40 20250508 201500 423516400 20550 20550 20550 20550 0
41 20250508 201400 423516400 20550 20550 20550 20550 0
42 20250508 201300 423516400 20550 20550 20550 20550 0
43 20250508 201200 423516400 20550 20550 20550 20550 0
44 20250508 201100 423516400 20550 20550 20550 20550 0
45 20250508 201000 423516400 20550 20550 20550 20550 0
46 20250508 200900 423516400 20550 20550 20550 20550 0
47 20250508 200800 423516400 20550 20550 20550 20550 0
48 20250508 200700 423516400 20550 20550 20550 20550 0
49 20250508 200600 423516400 20550 20550 20550 20550 0
50 20250508 200500 423516400 20550 20550 20550 20550 0
51 20250508 200400 423516400 20550 20550 20550 20550 0
52 20250508 200300 423516400 20550 20550 20550 20550 0
53 20250508 200200 423516400 20550 20550 20550 20550 0
54 20250508 200100 423516400 20550 20550 20550 20550 0
55 20250508 200000 423516400 20550 20550 20550 20550 0
56 20250508 195900 423516400 20550 20550 20550 20550 0
57 20250508 195800 423516400 20550 20550 20550 20550 0
58 20250508 195700 423516400 20550 20550 20550 20550 0
59 20250508 195600 423516400 20550 20550 20550 20550 0
60 20250508 195500 423516400 20550 20550 20550 20550 0
61 20250508 195400 423516400 20550 20550 20550 20550 0
62 20250508 195300 423516400 20550 20550 20550 20550 305
63 20250508 195200 423516400 20550 20550 20550 20550 0
64 20250508 195100 423516400 20550 20550 20550 20550 0
65 20250508 195000 423516400 20550 20550 20550 20550 0
66 20250508 194900 423516400 20550 20550 20550 20550 0
67 20250508 194800 423516400 20550 20550 20550 20550 0
68 20250508 194700 423516400 20550 20550 20550 20550 0
69 20250508 194600 423516400 20550 20550 20550 20550 0
70 20250508 194500 423516400 20550 20550 20550 20550 0
71 20250508 194400 423516400 20550 20550 20550 20550 0
72 20250508 194300 423516400 20550 20550 20550 20550 0
73 20250508 194200 423516400 20550 20550 20550 20550 0
74 20250508 194100 423516400 20550 20550 20550 20550 0
75 20250508 194000 423516400 20550 20550 20550 20550 0
76 20250508 193900 423516400 20550 20550 20550 20550 0
77 20250508 193800 423516400 20550 20550 20550 20550 0
78 20250508 193700 423516400 20550 20550 20550 20550 0
79 20250508 193600 423516400 20550 20550 20550 20550 0
80 20250508 193500 423516400 20550 20550 20550 20550 0
81 20250508 193400 423516400 20550 20550 20550 20550 0
82 20250508 193300 423516400 20550 20550 20550 20550 0
83 20250508 193200 423516400 20550 20550 20550 20550 0
84 20250508 193100 423516400 20550 20550 20550 20550 0
85 20250508 193000 423516400 20550 20550 20550 20550 0
86 20250508 192900 423516400 20550 20550 20550 20550 0
87 20250508 192800 423516400 20550 20550 20550 20550 0
88 20250508 192700 423516400 20550 20550 20550 20550 0
89 20250508 192600 423516400 20550 20550 20550 20550 0
90 20250508 192500 423516400 20550 20550 20550 20550 0
91 20250508 192400 423516400 20550 20550 20550 20550 0
92 20250508 192300 423516400 20550 20550 20550 20550 305
93 20250508 192200 423516400 20550 20550 20550 20550 0
94 20250508 192100 423516400 20550 20550 20550 20550 0
95 20250508 192000 423516400 20550 20550 20550 20550 0
96 20250508 191900 423516400 20550 20550 20550 20550 0
97 20250508 191800 423516400 20550 20550 20550 20550 0
98 20250508 191700 423516400 20550 20550 20550 20550 0
99 20250508 191600 423516400 20550 20550 20550 20550 0
100 20250508 191500 423516400 20550 20550 20550 20550 0
101 20250508 191400 423516400 20550 20550 20550 20550 0
102 20250508 191300 423516400 20550 20550 20550 20550 0
103 20250508 191200 423516400 20550 20550 20550 20550 0
104 20250508 191100 423516400 20550 20550 20550 20550 0
105 20250508 191000 423516400 20550 20550 20550 20550 0
106 20250508 190900 423516400 20550 20550 20550 20550 0
107 20250508 190800 423516400 20550 20550 20550 20550 0
108 20250508 190700 423516400 20550 20550 20550 20550 0
109 20250508 190600 423516400 20550 20550 20550 20550 0
110 20250508 190500 423516400 20550 20550 20550 20550 0
111 20250508 190400 423516400 20550 20550 20550 20550 0
112 20250508 190300 423516400 20550 20550 20550 20550 0
113 20250508 190200 423516400 20550 20550 20550 20550 0
114 20250508 190100 423516400 20550 20550 20550 20550 0
115 20250508 190000 423516400 20550 20550 20550 20550 0
116 20250508 185900 423516400 20550 20550 20550 20550 0
117 20250508 185800 423516400 20550 20550 20550 20550 0
118 20250508 185700 423516400 20550 20550 20550 20550 0
119 20250508 185600 423516400 20550 20550 20550 20550 0
120 20250508 185500 423516400 20550 20550 20550 20550 0
121 20250508 185400 423516400 20550 20550 20550 20550 0
122 20250508 185300 423516400 20550 20550 20550 20550 305
123 20250508 185200 423516400 20550 20550 20550 20550 0
124 20250508 185100 423516400 20550 20550 20550 20550 0
125 20250508 185000 423516400 20550 20550 20550 20550 0
126 20250508 184900 423516400 20550 20550 20550 20550 0
127 20250508 184800 423516400 20550 20550 20550 20550 0
128 20250508 184700 423516400 20550 20550 20550 20550 0
129 20250508 184600 423516400 20550 20550 20550 20550 0
130 20250508 184500 423516400 20550 20550 20550 20550 0
131 20250508 184400 423516400 20550 20550 20550 20550 0
132 20250508 184300 423516400 20550 20550 20550 20550 0
133 20250508 184200 423516400 20550 20550 20550 20550 0
134 20250508 184100 423516400 20550 20550 20550 20550 0
135 20250508 184000 423516400 20550 20550 20550 20550 0
136 20250508 183900 423516400 20550 20550 20550 20550 0
137 20250508 183800 423516400 20550 20550 20550 20550 0
138 20250508 183700 423516400 20550 20550 20550 20550 0
139 20250508 183600 423516400 20550 20550 20550 20550 0
140 20250508 183500 423516400 20550 20550 20550 20550 0
141 20250508 183400 423516400 20550 20550 20550 20550 0
142 20250508 183300 423516400 20550 20550 20550 20550 0
143 20250508 183200 423516400 20550 20550 20550 20550 0
144 20250508 183100 423516400 20550 20550 20550 20550 0
145 20250508 183000 423516400 20550 20550 20550 20550 0
146 20250508 182900 423516400 20550 20550 20550 20550 0
147 20250508 182800 423516400 20550 20550 20550 20550 0
148 20250508 182700 423516400 20550 20550 20550 20550 0
149 20250508 182600 423516400 20550 20550 20550 20550 0
150 20250508 182500 423516400 20550 20550 20550 20550 0
151 20250508 182400 423516400 20550 20550 20550 20550 0
152 20250508 182300 423516400 20550 20550 20550 20550 305
153 20250508 182200 423516400 20550 20550 20550 20550 0
154 20250508 182100 423516400 20550 20550 20550 20550 0
155 20250508 182000 423516400 20550 20550 20550 20550 0
156 20250508 181900 423516400 20550 20550 20550 20550 0
157 20250508 181800 423516400 20550 20550 20550 20550 0
158 20250508 181700 423516400 20550 20550 20550 20550 0
159 20250508 181600 423516400 20550 20550 20550 20550 0
160 20250508 181500 423516400 20550 20550 20550 20550 0
161 20250508 181400 423516400 20550 20550 20550 20550 0
162 20250508 181300 423516400 20550 20550 20550 20550 0
163 20250508 181200 423516400 20550 20550 20550 20550 0
164 20250508 181100 423516400 20550 20550 20550 20550 0
165 20250508 181000 423516400 20550 20550 20550 20550 0
166 20250508 180900 423516400 20550 20550 20550 20550 0
167 20250508 180800 423516400 20550 20550 20550 20550 0
168 20250508 180700 423516400 20550 20550 20550 20550 0
169 20250508 180600 423516400 20550 20550 20550 20550 0
170 20250508 180500 423516400 20550 20550 20550 20550 0
171 20250508 180400 423516400 20550 20550 20550 20550 0
172 20250508 180300 423516400 20550 20550 20550 20550 0
173 20250508 180200 423516400 20550 20550 20550 20550 0
174 20250508 180100 423516400 20550 20550 20550 20550 0
175 20250508 180000 423516400 20550 20550 20550 20550 0
176 20250508 175900 423516400 20550 20550 20550 20550 0
177 20250508 175800 423516400 20550 20550 20550 20550 0
178 20250508 175700 423516400 20550 20550 20550 20550 0
179 20250508 175600 423516400 20550 20550 20550 20550 0
180 20250508 175500 423516400 20550 20550 20550 20550 0
181 20250508 175400 423516400 20550 20550 20550 20550 0
182 20250508 175300 423516400 20550 20550 20550 20550 305
183 20250508 175200 423516400 20550 20550 20550 20550 0
184 20250508 175100 423516400 20550 20550 20550 20550 0
185 20250508 175000 423516400 20550 20550 20550 20550 0
186 20250508 174900 423516400 20550 20550 20550 20550 0
187 20250508 174800 423516400 20550 20550 20550 20550 0
188 20250508 174700 423516400 20550 20550 20550 20550 0
189 20250508 174600 423516400 20550 20550 20550 20550 0
190 20250508 174500 423516400 20550 20550 20550 20550 0
191 20250508 174400 423516400 20550 20550 20550 20550 0
192 20250508 174300 423516400 20550 20550 20550 20550 0
193 20250508 174200 423516400 20550 20550 20550 20550 0
194 20250508 174100 423516400 20550 20550 20550 20550 0
195 20250508 174000 423516400 20550 20550 20550 20550 0
196 20250508 173900 423516400 20550 20550 20550 20550 0
197 20250508 173800 423516400 20550 20550 20550 20550 0
198 20250508 173700 423516400 20550 20550 20550 20550 0
199 20250508 173600 423516400 20550 20550 20550 20550 0
200 20250508 173500 423516400 20550 20550 20550 20550 0
201 20250508 173400 423516400 20550 20550 20550 20550 0
202 20250508 173300 423516400 20550 20550 20550 20550 0
203 20250508 173200 423516400 20550 20550 20550 20550 0
204 20250508 173100 423516400 20550 20550 20550 20550 0
205 20250508 173000 423516400 20550 20550 20550 20550 0
206 20250508 172900 423516400 20550 20550 20550 20550 0
207 20250508 172800 423516400 20550 20550 20550 20550 0
208 20250508 172700 423516400 20550 20550 20550 20550 0
209 20250508 172600 423516400 20550 20550 20550 20550 0
210 20250508 172500 423516400 20550 20550 20550 20550 0
211 20250508 172400 423516400 20550 20550 20550 20550 0
212 20250508 172300 423516400 20550 20550 20550 20550 305
213 20250508 172200 423516400 20550 20550 20550 20550 0
214 20250508 172100 423516400 20550 20550 20550 20550 0
215 20250508 172000 423516400 20550 20550 20550 20550 0
216 20250508 171900 423516400 20550 20550 20550 20550 0
217 20250508 171800 423516400 20550 20550 20550 20550 0
218 20250508 171700 423516400 20550 20550 20550 20550 0
219 20250508 171600 423516400 20550 20550 20550 20550 0
220 20250508 171500 423516400 20550 20550 20550 20550 0
221 20250508 171400 423516400 20550 20550 20550 20550 0
222 20250508 171300 423516400 20550 20550 20550 20550 0
223 20250508 171200 423516400 20550 20550 20550 20550 0
224 20250508 171100 423516400 20550 20550 20550 20550 0
225 20250508 171000 423516400 20550 20550 20550 20550 0
226 20250508 170900 423516400 20550 20550 20550 20550 0
227 20250508 170800 423516400 20550 20550 20550 20550 0
228 20250508 170700 423516400 20550 20550 20550 20550 0
229 20250508 170600 423516400 20550 20550 20550 20550 0
230 20250508 170500 423516400 20550 20550 20550 20550 0
231 20250508 170400 423516400 20550 20550 20550 20550 0
232 20250508 170300 423516400 20550 20550 20550 20550 0
233 20250508 170200 423516400 20550 20550 20550 20550 0
234 20250508 170100 423516400 20550 20550 20550 20550 0
235 20250508 170000 423516400 20550 20550 20550 20550 0
236 20250508 165900 423516400 20550 20550 20550 20550 0
237 20250508 165800 423516400 20550 20550 20550 20550 0
238 20250508 165700 423516400 20550 20550 20550 20550 0
239 20250508 165600 423516400 20550 20550 20550 20550 0
240 20250508 165500 423516400 20550 20550 20550 20550 0
241 20250508 165400 423516400 20550 20550 20550 20550 0
242 20250508 165300 423516400 20550 20550 20550 20550 305
243 20250508 165200 423516400 20550 20550 20550 20550 0
244 20250508 165100 423516400 20550 20550 20550 20550 0
245 20250508 165000 423516400 20550 20550 20550 20550 0
246 20250508 164900 423516400 20550 20550 20550 20550 0
247 20250508 164800 423516400 20550 20550 20550 20550 0
248 20250508 164700 423516400 20550 20550 20550 20550 0
249 20250508 164600 423516400 20550 20550 20550 20550 0
250 20250508 164500 423516400 20550 20550 20550 20550 0
251 20250508 164400 423516400 20550 20550 20550 20550 0
252 20250508 164300 423516400 20550 20550 20550 20550 0
253 20250508 164200 423516400 20550 20550 20550 20550 0
254 20250508 164100 423516400 20550 20550 20550 20550 0
255 20250508 164000 423516400 20550 20550 20550 20550 0
256 20250508 163900 423516400 20550 20550 20550 20550 0
257 20250508 163800 423516400 20550 20550 20550 20550 0
258 20250508 163700 423516400 20550 20550 20550 20550 0
259 20250508 163600 423516400 20550 20550 20550 20550 0
260 20250508 163500 423516400 20550 20550 20550 20550 0
261 20250508 163400 423516400 20550 20550 20550 20550 0
262 20250508 163300 423516400 20550 20550 20550 20550 0
263 20250508 163200 423516400 20550 20550 20550 20550 0
264 20250508 163100 423516400 20550 20550 20550 20550 0
265 20250508 163000 423516400 20550 20550 20550 20550 0
266 20250508 162900 423516400 20550 20550 20550 20550 0
267 20250508 162800 423516400 20550 20550 20550 20550 0
268 20250508 162700 423516400 20550 20550 20550 20550 0
269 20250508 162600 423516400 20550 20550 20550 20550 0
270 20250508 162500 423516400 20550 20550 20550 20550 0
271 20250508 162400 423516400 20550 20550 20550 20550 0
272 20250508 162300 423516400 20550 20550 20550 20550 305
273 20250508 162200 423516400 20550 20550 20550 20550 0
274 20250508 162100 423516400 20550 20550 20550 20550 0
275 20250508 162000 423516400 20550 20550 20550 20550 0
276 20250508 161900 423516400 20550 20550 20550 20550 0
277 20250508 161800 423516400 20550 20550 20550 20550 0
278 20250508 161700 423516400 20550 20550 20550 20550 0
279 20250508 161600 423516400 20550 20550 20550 20550 0
280 20250508 161500 423516400 20550 20550 20550 20550 0
281 20250508 161400 423516400 20550 20550 20550 20550 0
282 20250508 161300 423516400 20550 20550 20550 20550 0
283 20250508 161200 423516400 20550 20550 20550 20550 0
284 20250508 161100 423516400 20550 20550 20550 20550 0
285 20250508 161000 423516400 20550 20550 20550 20550 0
286 20250508 160900 423516400 20550 20550 20550 20550 0
287 20250508 160800 423516400 20550 20550 20550 20550 0
288 20250508 160700 423516400 20550 20550 20550 20550 0
289 20250508 160600 423516400 20550 20550 20550 20550 0
290 20250508 160500 423516400 20550 20550 20550 20550 0
291 20250508 160400 423516400 20550 20550 20550 20550 0
292 20250508 160300 423516400 20550 20550 20550 20550 0
293 20250508 160200 423516400 20550 20550 20550 20550 0
294 20250508 160100 423516400 20550 20550 20550 20550 0
295 20250508 160000 423516400 20550 20550 20550 20550 0
296 20250508 155900 423516400 20550 20550 20550 20550 0
297 20250508 155800 423516400 20550 20550 20550 20550 0
298 20250508 155700 423516400 20550 20550 20550 20550 0
299 20250508 155600 423516400 20550 20550 20550 20550 0
300 20250508 155500 423516400 20550 20550 20550 20550 0
301 20250508 155400 423516400 20550 20550 20550 20550 0
302 20250508 155300 423516400 20550 20550 20550 20550 305
303 20250508 155200 423516400 20550 20550 20550 20550 0
304 20250508 155100 423516400 20550 20550 20550 20550 0
305 20250508 155000 423516400 20550 20550 20550 20550 0
306 20250508 154900 423516400 20550 20550 20550 20550 0
307 20250508 154800 423516400 20550 20550 20550 20550 0
308 20250508 154700 423516400 20550 20550 20550 20550 0
309 20250508 154600 423516400 20550 20550 20550 20550 0
310 20250508 154500 423516400 20550 20550 20550 20550 0
311 20250508 154400 423516400 20550 20550 20550 20550 0
312 20250508 154300 423516400 20550 20550 20550 20550 0
313 20250508 154200 423516400 20550 20550 20550 20550 0
314 20250508 154100 423516400 20550 20550 20550 20550 0
315 20250508 154000 423516400 20550 20550 20550 20550 0
316 20250508 153900 423516400 20550 20550 20550 20550 0
317 20250508 153800 423516400 20550 20550 20550 20550 0
318 20250508 153700 423516400 20550 20550 20550 20550 0
319 20250508 153600 423516400 20550 20550 20550 20550 0
320 20250508 153500 423516400 20550 20550 20550 20550 0
321 20250508 153400 423516400 20550 20550 20550 20550 0
322 20250508 153300 423516400 20550 20550 20550 20550 0
323 20250508 153200 423516400 20550 20550 20550 20550 0
324 20250508 153100 423516400 20550 20550 20550 20550 0
325 20250508 153000 423516400 20550 20550 20550 20550 305
326 20250508 152900 417248650 20450 20450 20450 20450 0
327 20250508 152800 417248650 20450 20450 20450 20450 0
328 20250508 152700 417248650 20450 20450 20450 20450 0
329 20250508 152600 417248650 20450 20450 20450 20450 0
330 20250508 152500 417248650 20450 20450 20450 20450 0
331 20250508 152400 417248650 20450 20450 20450 20450 0
332 20250508 152300 417248650 20450 20450 20450 20450 0
333 20250508 152200 417248650 20450 20450 20450 20450 0
334 20250508 152100 417248650 20450 20450 20450 20450 0
335 20250508 152000 417248650 20450 20450 20450 20450 0
336 20250508 151900 417248650 20450 20450 20450 20450 2
337 20250508 151800 417207750 20500 20450 20500 20450 34
338 20250508 151700 416511900 20450 20500 20500 20450 32
339 20250508 151600 415856000 20500 20500 20500 20500 0
340 20250508 151500 415856000 20500 20500 20500 20500 222
341 20250508 151400 411305000 20550 20550 20550 20550 0
342 20250508 151300 411305000 20550 20550 20550 20550 110
343 20250508 151200 409044500 20600 20600 20600 20600 0
344 20250508 151100 409044500 20600 20600 20600 20600 1
345 20250508 151000 409023900 20550 20550 20550 20550 141
346 20250508 150900 406126350 20500 20500 20500 20500 29
347 20250508 150800 405531850 20500 20500 20500 20500 32
348 20250508 150700 404875850 20500 20500 20500 20500 144
349 20250508 150600 401923850 20500 20500 20500 20500 0
350 20250508 150500 401923850 20500 20500 20500 20500 38
351 20250508 150400 401144850 20450 20500 20500 20450 305
352 20250508 150300 394897350 20450 20450 20450 20450 0
353 20250508 150200 394897350 20450 20500 20550 20450 243
354 20250508 150100 389910950 20500 20500 20500 20500 46
355 20250508 150000 388967950 20500 20500 20500 20500 0
356 20250508 145900 388967950 20500 20500 20500 20500 100
357 20250508 145800 386917950 20500 20500 20500 20500 0
358 20250508 145700 386917950 20500 20500 20500 20500 4
359 20250508 145600 386835950 20500 20500 20500 20500 0
360 20250508 145500 386835950 20500 20500 20500 20500 0
361 20250508 145400 386835950 20500 20500 20500 20500 0
362 20250508 145300 386835950 20500 20500 20500 20500 0
363 20250508 145200 386835950 20500 20500 20500 20500 0
364 20250508 145100 386835950 20500 20500 20500 20500 0
365 20250508 145000 386835950 20500 20500 20500 20500 83
366 20250508 144900 385134450 20450 20450 20450 20450 107
367 20250508 144800 382946300 20400 20400 20400 20400 0
368 20250508 144700 382946300 20400 20400 20400 20400 0
369 20250508 144600 382946300 20400 20400 20400 20400 1
370 20250508 144500 382925900 20400 20400 20400 20400 0
371 20250508 144400 382925900 20400 20400 20400 20400 0
372 20250508 144300 382925900 20400 20400 20400 20400 0
373 20250508 144200 382925900 20400 20400 20400 20400 7
374 20250508 144100 382783100 20400 20400 20400 20400 0
375 20250508 144000 382783100 20400 20450 20450 20400 500
376 20250508 143900 372583000 20450 20450 20450 20450 0
377 20250508 143800 372583000 20450 20450 20450 20450 0
378 20250508 143700 372583000 20450 20425 20450 20425 91
379 20250508 143600 370722075 20400 20400 20400 20400 8
380 20250508 143500 370558875 20400 20450 20450 20400 97
381 20250508 143400 368579475 20450 20450 20450 20450 0
382 20250508 143300 368579475 20450 20450 20450 20450 0
383 20250508 143200 368579475 20450 20500 20500 20450 161
384 20250508 143100 365283975 20500 20500 20500 20500 101
385 20250508 143000 363213475 20550 20550 20550 20550 1
386 20250508 142900 363192925 20550 20550 20550 20550 1
387 20250508 142800 363172375 20550 20550 20550 20550 0
388 20250508 142700 363172375 20550 20550 20550 20550 0
389 20250508 142600 363172375 20550 20500 20550 20500 9
390 20250508 142500 362987825 20500 20500 20500 20500 6
391 20250508 142400 362864825 20500 20500 20500 20500 0
392 20250508 142300 362864825 20500 20500 20500 20500 0
393 20250508 142200 362864825 20500 20500 20500 20500 0
394 20250508 142100 362864825 20500 20500 20500 20500 30
395 20250508 142000 362249825 20450 20450 20450 20450 1
396 20250508 141900 362229375 20475 20475 20475 20475 1
397 20250508 141800 362208900 20500 20500 20500 20500 2
398 20250508 141700 362167900 20500 20500 20500 20500 49
399 20250508 141600 361163400 20500 20500 20500 20500 0
400 20250508 141500 361163400 20500 20500 20500 20500 15
401 20250508 141400 360855900 20500 20500 20500 20500 0
402 20250508 141300 360855900 20500 20500 20500 20500 5
403 20250508 141200 360753400 20450 20450 20450 20450 0
404 20250508 141100 360753400 20450 20450 20450 20450 0
405 20250508 141000 360753400 20450 20450 20450 20450 0
406 20250508 140900 360753400 20450 20450 20450 20450 0
407 20250508 140800 360753400 20450 20450 20450 20450 1
408 20250508 140700 360732950 20450 20450 20450 20450 0
409 20250508 140600 360732950 20450 20450 20450 20450 114
410 20250508 140500 358401650 20450 20450 20450 20450 0
411 20250508 140400 358401650 20450 20450 20450 20450 50
412 20250508 140300 357379150 20500 20550 20550 20500 11
413 20250508 140200 357153600 20500 20500 20500 20500 13
414 20250508 140100 356887100 20550 20550 20550 20550 0
415 20250508 140000 356887100 20550 20550 20550 20550 0
416 20250508 135900 356887100 20550 20600 20600 20550 16
417 20250508 135800 356557900 20600 20600 20600 20600 200
418 20250508 135700 352437900 20600 20600 20600 20600 0
419 20250508 135600 352437900 20600 20600 20600 20600 151
420 20250508 135500 349327300 20600 20550 20600 20550 153
421 20250508 135400 346183100 20550 20550 20550 20550 10
422 20250508 135300 345977600 20550 20550 20550 20550 20
423 20250508 135200 345566600 20600 20350 20600 20350 201
424 20250508 135100 341476000 20550 20550 20550 20550 400
425 20250508 135000 333256000 20550 20550 20550 20550 220
426 20250508 134900 328735000 20550 20550 20550 20550 0
427 20250508 134800 328735000 20550 20550 20550 20550 24
428 20250508 134700 328241800 20550 20500 20550 20500 212
429 20250508 134600 323895750 20400 20400 20400 20400 0
430 20250508 134500 323895750 20400 20400 20400 20400 218
431 20250508 134400 319448550 20400 20400 20400 20400 1
432 20250508 134300 319428150 20400 20400 20400 20400 0
433 20250508 134200 319428150 20400 20400 20400 20400 0
434 20250508 134100 319428150 20400 20400 20400 20400 0
435 20250508 134000 319428150 20400 20400 20400 20400 62
436 20250508 133900 318163350 20550 20550 20550 20550 0
437 20250508 133800 318163350 20550 20550 20550 20550 0
438 20250508 133700 318163350 20550 20550 20550 20550 30
439 20250508 133600 317546850 20550 20550 20550 20550 0
440 20250508 133500 317546850 20550 20550 20550 20550 0
441 20250508 133400 317546850 20550 20550 20550 20550 0
442 20250508 133300 317546850 20550 20550 20550 20550 22
443 20250508 133200 317094750 20550 20400 20550 20400 7
444 20250508 133100 316951800 20550 20550 20550 20550 0
445 20250508 133000 316951800 20550 20550 20550 20550 0
446 20250508 132900 316951800 20550 20500 20550 20500 6
447 20250508 132800 316828750 20550 20550 20550 20550 0
448 20250508 132700 316828750 20550 20500 20550 20500 871
449 20250508 132600 298973200 20500 20300 20500 20300 16
450 20250508 132500 298648200 20500 20500 20500 20500 1
451 20250508 132400 298627700 20450 20400 20450 20400 520
452 20250508 132300 287993850 20350 20350 20350 20350 0
453 20250508 132200 287993850 20350 20350 20350 20350 0
454 20250508 132100 287993850 20350 20350 20350 20350 1000
455 20250508 132000 267643850 20350 20350 20350 20350 0
456 20250508 131900 267643850 20350 20250 20350 20250 586
457 20250508 131800 255777250 20350 20350 20350 20350 0
458 20250508 131700 255777250 20350 20350 20350 20350 0
459 20250508 131600 255777250 20350 20350 20350 20350 0
460 20250508 131500 255777250 20350 20350 20350 20350 0
461 20250508 131400 255777250 20350 20350 20350 20350 0
462 20250508 131300 255777250 20350 20350 20350 20350 22
463 20250508 131200 255329550 20350 20350 20350 20350 0
464 20250508 131100 255329550 20350 20350 20350 20350 0
465 20250508 131000 255329550 20350 20350 20350 20350 0
466 20250508 130900 255329550 20350 20350 20350 20350 0
467 20250508 130800 255329550 20350 20350 20350 20350 0
468 20250508 130700 255329550 20350 20250 20350 20250 8
469 20250508 130600 255167450 20250 20250 20250 20250 0
470 20250508 130500 255167450 20250 20250 20250 20250 109
471 20250508 130400 252960200 20250 20250 20250 20250 0
472 20250508 130300 252960200 20250 20250 20250 20250 0
473 20250508 130200 252960200 20250 20250 20250 20250 0
474 20250508 130100 252960200 20250 20250 20250 20250 0
475 20250508 130000 252960200 20250 20250 20250 20250 0
476 20250508 125900 252960200 20250 20250 20250 20250 0
477 20250508 125800 252960200 20250 20250 20250 20250 5
478 20250508 125700 252858950 20250 20250 20250 20250 1
479 20250508 125600 252838700 20250 20250 20250 20250 0
480 20250508 125500 252838700 20250 20250 20250 20250 84
481 20250508 125400 251137700 20350 20350 20350 20350 8
482 20250508 125300 250974900 20350 20350 20350 20350 0
483 20250508 125200 250974900 20350 20350 20350 20350 20
484 20250508 125100 250567900 20350 20200 20350 20200 5
485 20250508 125000 250466750 20350 20250 20350 20200 47
486 20250508 124900 249516650 20350 20350 20350 20350 0
487 20250508 124800 249516650 20350 20250 20350 20250 41
488 20250508 124700 248686300 20350 20350 20350 20350 0
489 20250508 124600 248686300 20350 20250 20350 20250 444
490 20250508 124500 239694800 20350 20350 20350 20350 0
491 20250508 124400 239694800 20350 20350 20350 20350 11
492 20250508 124300 239470950 20300 20300 20300 20300 6
493 20250508 124200 239349150 20350 20300 20350 20300 93
494 20250508 124100 237461200 20350 20350 20350 20350 0
495 20250508 124000 237461200 20350 20350 20350 20350 0
496 20250508 123900 237461200 20350 20350 20350 20350 13
497 20250508 123800 237196650 20350 20350 20350 20350 50
498 20250508 123700 236179150 20350 20300 20350 20300 8
499 20250508 123600 236016700 20300 20300 20300 20300 51
500 20250508 123500 234981400 20300 20300 20300 20300 0
501 20250508 123400 234981400 20300 20300 20300 20300 0
502 20250508 123300 234981400 20300 20300 20300 20300 0
503 20250508 123200 234981400 20300 20250 20300 20250 514
504 20250508 123100 224572850 20250 20250 20250 20250 425
505 20250508 123000 215966600 20300 20300 20300 20300 0
506 20250508 122900 215966600 20300 20300 20300 20300 0
507 20250508 122800 215966600 20300 20300 20300 20300 111
508 20250508 122700 213713300 20350 20350 20350 20350 0
509 20250508 122600 213713300 20350 20350 20350 20350 0
510 20250508 122500 213713300 20350 20350 20350 20350 0
511 20250508 122400 213713300 20350 20350 20350 20350 0
512 20250508 122300 213713300 20350 20350 20350 20350 0
513 20250508 122200 213713300 20350 20350 20350 20350 5
514 20250508 122100 213611550 20450 20450 20450 20450 0
515 20250508 122000 213611550 20450 20450 20450 20450 1
516 20250508 121900 213591100 20400 20400 20400 20400 0
517 20250508 121800 213591100 20400 20350 20400 20350 101
518 20250508 121700 211531100 20300 20300 20300 20300 0
519 20250508 121600 211531100 20300 20300 20300 20300 0
520 20250508 121500 211531100 20300 20300 20300 20300 0
521 20250508 121400 211531100 20300 20300 20300 20300 0
522 20250508 121300 211531100 20300 20300 20300 20300 0
523 20250508 121200 211531100 20300 20300 20300 20300 0
524 20250508 121100 211531100 20300 20300 20300 20300 0
525 20250508 121000 211531100 20300 20300 20300 20300 0
526 20250508 120900 211531100 20300 20300 20300 20300 0
527 20250508 120800 211531100 20300 20300 20300 20300 4
528 20250508 120700 211449900 20350 20350 20350 20350 0
529 20250508 120600 211449900 20350 20350 20350 20350 0
530 20250508 120500 211449900 20350 20350 20350 20350 0
531 20250508 120400 211449900 20350 20350 20350 20350 0
532 20250508 120300 211449900 20350 20350 20350 20350 0
533 20250508 120200 211449900 20350 20350 20350 20350 0
534 20250508 120100 211449900 20350 20350 20350 20350 15
535 20250508 120000 211144650 20350 20350 20350 20350 0
536 20250508 115900 211144650 20350 20350 20350 20350 0
537 20250508 115800 211144650 20350 20350 20350 20350 0
538 20250508 115700 211144650 20350 20350 20350 20350 0
539 20250508 115600 211144650 20350 20350 20350 20350 0
540 20250508 115500 211144650 20350 20350 20350 20350 0
541 20250508 115400 211144650 20350 20350 20350 20350 0
542 20250508 115300 211144650 20350 20350 20350 20350 0
543 20250508 115200 211144650 20350 20350 20350 20350 0
544 20250508 115100 211144650 20350 20350 20350 20350 0
545 20250508 115000 211144650 20350 20350 20350 20350 0
546 20250508 114900 211144650 20350 20350 20350 20350 0
547 20250508 114800 211144650 20350 20350 20350 20350 1
548 20250508 114700 211124300 20300 20300 20300 20300 350
549 20250508 114600 204019300 20350 20350 20350 20350 3
550 20250508 114500 203958250 20350 20350 20350 20350 0
551 20250508 114400 203958250 20350 20350 20350 20350 0
552 20250508 114300 203958250 20350 20350 20350 20350 0
553 20250508 114200 203958250 20350 20300 20350 20300 38
554 20250508 114100 203186800 20400 20400 20400 20400 0
555 20250508 114000 203186800 20400 20400 20400 20400 0
556 20250508 113900 203186800 20400 20400 20400 20400 129
557 20250508 113800 200555200 20400 20400 20400 20400 1
558 20250508 113700 200534800 20300 20300 20300 20300 100
559 20250508 113600 198504800 20400 20400 20400 20400 0
560 20250508 113500 198504800 20400 20400 20400 20400 0
561 20250508 113400 198504800 20400 20400 20400 20400 0
562 20250508 113300 198504800 20400 20400 20400 20400 0
563 20250508 113200 198504800 20400 20400 20400 20400 28
564 20250508 113100 197933600 20400 20350 20400 20350 36
565 20250508 113000 197200950 20300 20250 20300 20250 9
566 20250508 112900 197018350 20250 20250 20250 20250 0
567 20250508 112800 197018350 20250 20300 20300 20250 155
568 20250508 112700 193873100 20300 20300 20300 20300 0
569 20250508 112600 193873100 20300 20300 20300 20300 0
570 20250508 112500 193873100 20300 20300 20300 20300 0
571 20250508 112400 193873100 20300 20300 20300 20300 0
572 20250508 112300 193873100 20300 20300 20300 20300 0
573 20250508 112200 193873100 20300 20300 20300 20300 0
574 20250508 112100 193873100 20300 20300 20300 20300 0
575 20250508 112000 193873100 20300 20300 20300 20300 0
576 20250508 111900 193873100 20300 20300 20300 20300 3
577 20250508 111800 193812200 20250 20250 20250 20250 0
578 20250508 111700 193812200 20250 20250 20250 20250 0
579 20250508 111600 193812200 20250 20200 20250 20200 2
580 20250508 111500 193771750 20200 20200 20200 20200 3
581 20250508 111400 193711150 20200 20200 20200 20200 0
582 20250508 111300 193711150 20200 20200 20200 20200 169
583 20250508 111200 190297350 20200 20200 20200 20200 0
584 20250508 111100 190297350 20200 20200 20200 20200 73
585 20250508 111000 188822750 20300 20300 20300 20300 4
586 20250508 110900 188741550 20250 20250 20250 20250 0
587 20250508 110800 188741550 20250 20250 20250 20250 2
588 20250508 110700 188701050 20250 20300 20300 20250 74
589 20250508 110600 187202500 20250 20250 20250 20250 0
590 20250508 110500 187202500 20250 20250 20250 20250 0
591 20250508 110400 187202500 20250 20300 20300 20250 197
592 20250508 110300 183212350 20300 20300 20300 20300 0
593 20250508 110200 183212350 20300 20300 20300 20300 1
594 20250508 110100 183192050 20300 20300 20300 20300 1
595 20250508 110000 183171750 20300 20300 20300 20300 0
596 20250508 105900 183171750 20300 20300 20300 20300 1
597 20250508 105800 183151450 20300 20300 20300 20300 10
598 20250508 105700 182948450 20300 20300 20300 20300 0
599 20250508 105600 182948450 20300 20300 20300 20300 41
600 20250508 105500 182116150 20300 20300 20300 20300 537
601 20250508 105400 171215050 20300 20300 20300 20300 49
602 20250508 105300 170220350 20300 20300 20300 20300 1
603 20250508 105200 170200050 20250 20250 20250 20250 0
604 20250508 105100 170200050 20250 20250 20250 20250 0
605 20250508 105000 170200050 20250 20250 20250 20250 0
606 20250508 104900 170200050 20250 20250 20250 20250 10
607 20250508 104800 169997550 20250 20250 20250 20250 1
608 20250508 104700 169977300 20250 20250 20250 20250 0
609 20250508 104600 169977300 20250 20250 20250 20250 0
610 20250508 104500 169977300 20250 20250 20250 20250 0
611 20250508 104400 169977300 20250 20300 20300 20250 248
612 20250508 104300 164944000 20300 20300 20300 20300 1
613 20250508 104200 164923700 20300 20300 20300 20300 0
614 20250508 104100 164923700 20300 20300 20300 20300 0
615 20250508 104000 164923700 20300 20300 20300 20300 0
616 20250508 103900 164923700 20300 20300 20300 20300 0
617 20250508 103800 164923700 20300 20300 20300 20300 28
618 20250508 103700 164355300 20350 20350 20350 20350 10
619 20250508 103600 164151800 20350 20350 20350 20350 0
620 20250508 103500 164151800 20350 20350 20350 20350 67
621 20250508 103400 162788350 20300 20300 20300 20300 0
622 20250508 103300 162788350 20300 20300 20300 20300 11
623 20250508 103200 162565050 20350 20300 20350 20300 16
624 20250508 103100 162239700 20300 20300 20300 20300 76
625 20250508 103000 160696900 20350 20350 20350 20350 0
626 20250508 102900 160696900 20350 20350 20350 20350 2
627 20250508 102800 160656200 20350 20350 20350 20350 5
628 20250508 102700 160554450 20350 20350 20350 20300 349
629 20250508 102600 153455400 20350 20350 20350 20350 0
630 20250508 102500 153455400 20350 20350 20350 20350 99
631 20250508 102400 151440750 20400 20400 20400 20400 0
632 20250508 102300 151440750 20400 20400 20400 20400 1
633 20250508 102200 151420350 20400 20400 20400 20400 10
634 20250508 102100 151216350 20350 20400 20400 20350 110
635 20250508 102000 148972850 20400 20400 20400 20400 0
636 20250508 101900 148972850 20400 20400 20400 20400 2
637 20250508 101800 148932050 20350 20350 20350 20350 0
638 20250508 101700 148932050 20350 20350 20350 20350 0
639 20250508 101600 148932050 20350 20350 20350 20350 0
640 20250508 101500 148932050 20350 20350 20350 20350 0
641 20250508 101400 148932050 20350 20350 20350 20350 28
642 20250508 101300 148362250 20350 20350 20350 20350 463
643 20250508 101200 138940200 20400 20400 20400 20400 1
644 20250508 101100 138919800 20350 20350 20350 20350 0
645 20250508 101000 138919800 20350 20350 20350 20350 0
646 20250508 100900 138919800 20350 20350 20350 20350 35
647 20250508 100800 138207550 20350 20400 20400 20350 11
648 20250508 100700 137983600 20400 20350 20400 20350 28
649 20250508 100600 137413750 20400 20400 20400 20400 2
650 20250508 100500 137372950 20400 20400 20400 20400 0
651 20250508 100400 137372950 20400 20400 20400 20400 10
652 20250508 100300 137168950 20400 20400 20400 20400 11
653 20250508 100200 136944550 20400 20400 20400 20400 11
654 20250508 100100 136720150 20400 20400 20450 20400 51
655 20250508 100000 135679700 20400 20400 20400 20400 97
656 20250508 095900 133700900 20450 20450 20450 20450 3
657 20250508 095800 133639550 20450 20450 20450 20450 0
658 20250508 095700 133639550 20450 20450 20450 20450 0
659 20250508 095600 133639550 20450 20450 20450 20450 1
660 20250508 095500 133619100 20400 20400 20400 20400 0
661 20250508 095400 133619100 20400 20450 20450 20400 10
662 20250508 095300 133415050 20400 20400 20400 20400 117
663 20250508 095200 131028250 20400 20350 20400 20350 63
664 20250508 095100 129746150 20400 20400 20400 20400 0
665 20250508 095000 129746150 20400 20400 20400 20400 0
666 20250508 094900 129746150 20400 20400 20400 20400 3
667 20250508 094800 129684950 20400 20450 20450 20400 46
668 20250508 094700 128746300 20500 20500 20500 20500 0
669 20250508 094600 128746300 20500 20500 20500 20500 2
670 20250508 094500 128705300 20450 20450 20450 20450 7
671 20250508 094400 128562150 20500 20450 20500 20450 2
672 20250508 094300 128521200 20500 20500 20500 20500 4
673 20250508 094200 128439200 20500 20450 20500 20450 59
674 20250508 094100 127232500 20350 20400 20400 20350 4
675 20250508 094000 127151050 20450 20450 20450 20450 62
676 20250508 093900 125883150 20450 20450 20450 20450 0
677 20250508 093800 125883150 20450 20350 20450 20350 3
678 20250508 093700 125822000 20450 20400 20450 20400 64
679 20250508 093600 124516150 20300 20300 20300 20300 0
680 20250508 093500 124516150 20300 20350 20350 20250 502
681 20250508 093400 114322750 20400 20500 20500 20400 139
682 20250508 093300 111486950 20500 20400 20500 20400 108
683 20250508 093200 109283300 20500 20450 20500 20400 208
684 20250508 093100 105038600 20500 20500 20500 20500 0
685 20250508 093000 105038600 20500 20500 20500 20500 1
686 20250508 092900 105018100 20500 20500 20500 20500 0
687 20250508 092800 105018100 20500 20500 20500 20500 0
688 20250508 092700 105018100 20500 20450 20500 20450 103
689 20250508 092600 102911700 20500 20550 20550 20500 104
690 20250508 092500 100779650 20550 20550 20550 20550 0
691 20250508 092400 100779650 20550 20550 20550 20550 0
692 20250508 092300 100779650 20550 20550 20550 20550 1
693 20250508 092200 100759100 20500 20550 20550 20500 106
694 20250508 092100 98586050 20550 20550 20550 20550 2
695 20250508 092000 98544950 20550 20550 20550 20500 8
696 20250508 091900 98380850 20550 20550 20550 20550 9
697 20250508 091800 98195900 20550 20500 20550 20500 64
698 20250508 091700 96882900 20550 20550 20550 20550 0
699 20250508 091600 96882900 20550 20550 20550 20550 0
700 20250508 091500 96882900 20550 20500 20550 20450 35
701 20250508 091400 96166850 20550 20550 20550 20500 64
702 20250508 091300 94852400 20550 20550 20550 20550 1
703 20250508 091200 94831850 20550 20500 20550 20450 43
704 20250508 091100 93950300 20500 20550 20550 20500 122
705 20250508 091000 91444300 20550 20500 20550 20500 213
706 20250508 090900 87077650 20500 20450 20500 20450 260
707 20250508 090800 81760600 20400 20400 20400 20400 60
708 20250508 090700 80536600 20450 20450 20450 20450 185
709 20250508 090600 76753350 20450 20450 20450 20450 0
710 20250508 090500 76753350 20450 20350 20450 20350 180
711 20250508 090400 73081050 20250 20300 20350 20250 733
712 20250508 090300 58207000 20400 20450 20450 20400 857
713 20250508 090200 40720550 20450 20450 20450 20450 30
714 20250508 090100 40107050 20400 20750 20750 20400 1677
715 20250508 090000 5540900 20750 20750 20750 20550 268