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

730
357550/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,730 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,210800,316337600,49850,49850,49850,49850,96
20250508,210700,316337600,49850,49850,49850,49850,0
20250508,210600,316337600,49850,49850,49850,49850,0
20250508,210500,316337600,49850,49850,49850,49850,0
20250508,210400,316337600,49850,49850,49850,49850,0
20250508,210300,316337600,49850,49850,49850,49850,0
20250508,210200,316337600,49850,49850,49850,49850,0
20250508,210100,316337600,49850,49850,49850,49850,0
20250508,210000,316337600,49850,49850,49850,49850,0
20250508,205900,316337600,49850,49850,49850,49850,0
20250508,205800,316337600,49850,49850,49850,49850,0
20250508,205700,316337600,49850,49850,49850,49850,0
20250508,205600,316337600,49850,49850,49850,49850,0
20250508,205500,316337600,49850,49850,49850,49850,0
20250508,205400,316337600,49850,49850,49850,49850,0
20250508,205300,316337600,49850,49850,49850,49850,0
20250508,205200,316337600,49850,49850,49850,49850,0
20250508,205100,316337600,49850,49850,49850,49850,0
20250508,205000,316337600,49850,49850,49850,49850,0
20250508,204900,316337600,49850,49850,49850,49850,0
20250508,204800,316337600,49850,49850,49850,49850,0
20250508,204700,316337600,49850,49850,49850,49850,0
20250508,204600,316337600,49850,49850,49850,49850,0
20250508,204500,316337600,49850,49850,49850,49850,0
20250508,204400,316337600,49850,49850,49850,49850,0
20250508,204300,316337600,49850,49850,49850,49850,0
20250508,204200,316337600,49850,49850,49850,49850,0
20250508,204100,316337600,49850,49850,49850,49850,0
20250508,204000,316337600,49850,49850,49850,49850,0
20250508,203900,316337600,49850,49850,49850,49850,0
20250508,203800,316337600,49850,49850,49850,49850,96
20250508,203700,316337600,49850,49850,49850,49850,0
20250508,203600,316337600,49850,49850,49850,49850,0
20250508,203500,316337600,49850,49850,49850,49850,0
20250508,203400,316337600,49850,49850,49850,49850,0
20250508,203300,316337600,49850,49850,49850,49850,0
20250508,203200,316337600,49850,49850,49850,49850,0
20250508,203100,316337600,49850,49850,49850,49850,0
20250508,203000,316337600,49850,49850,49850,49850,0
20250508,202900,316337600,49850,49850,49850,49850,0
20250508,202800,316337600,49850,49850,49850,49850,0
20250508,202700,316337600,49850,49850,49850,49850,0
20250508,202600,316337600,49850,49850,49850,49850,0
20250508,202500,316337600,49850,49850,49850,49850,0
20250508,202400,316337600,49850,49850,49850,49850,0
20250508,202300,316337600,49850,49850,49850,49850,0
20250508,202200,316337600,49850,49850,49850,49850,0
20250508,202100,316337600,49850,49850,49850,49850,0
20250508,202000,316337600,49850,49850,49850,49850,0
20250508,201900,316337600,49850,49850,49850,49850,0
20250508,201800,316337600,49850,49850,49850,49850,0
20250508,201700,316337600,49850,49850,49850,49850,0
20250508,201600,316337600,49850,49850,49850,49850,0
20250508,201500,316337600,49850,49850,49850,49850,0
20250508,201400,316337600,49850,49850,49850,49850,0
20250508,201300,316337600,49850,49850,49850,49850,0
20250508,201200,316337600,49850,49850,49850,49850,0
20250508,201100,316337600,49850,49850,49850,49850,0
20250508,201000,316337600,49850,49850,49850,49850,0
20250508,200900,316337600,49850,49850,49850,49850,0
20250508,200800,316337600,49850,49850,49850,49850,96
20250508,200700,316337600,49850,49850,49850,49850,0
20250508,200600,316337600,49850,49850,49850,49850,0
20250508,200500,316337600,49850,49850,49850,49850,0
20250508,200400,316337600,49850,49850,49850,49850,0
20250508,200300,316337600,49850,49850,49850,49850,0
20250508,200200,316337600,49850,49850,49850,49850,0
20250508,200100,316337600,49850,49850,49850,49850,0
20250508,200000,316337600,49850,49850,49850,49850,0
20250508,195900,316337600,49850,49850,49850,49850,0
20250508,195800,316337600,49850,49850,49850,49850,0
20250508,195700,316337600,49850,49850,49850,49850,0
20250508,195600,316337600,49850,49850,49850,49850,0
20250508,195500,316337600,49850,49850,49850,49850,0
20250508,195400,316337600,49850,49850,49850,49850,0
20250508,195300,316337600,49850,49850,49850,49850,0
20250508,195200,316337600,49850,49850,49850,49850,0
20250508,195100,316337600,49850,49850,49850,49850,0
20250508,195000,316337600,49850,49850,49850,49850,0
20250508,194900,316337600,49850,49850,49850,49850,0
20250508,194800,316337600,49850,49850,49850,49850,0
20250508,194700,316337600,49850,49850,49850,49850,0
20250508,194600,316337600,49850,49850,49850,49850,0
20250508,194500,316337600,49850,49850,49850,49850,0
20250508,194400,316337600,49850,49850,49850,49850,0
20250508,194300,316337600,49850,49850,49850,49850,0
20250508,194200,316337600,49850,49850,49850,49850,0
20250508,194100,316337600,49850,49850,49850,49850,0
20250508,194000,316337600,49850,49850,49850,49850,0
20250508,193900,316337600,49850,49850,49850,49850,0
20250508,193800,316337600,49850,49850,49850,49850,96
20250508,193700,316337600,49850,49850,49850,49850,0
20250508,193600,316337600,49850,49850,49850,49850,0
20250508,193500,316337600,49850,49850,49850,49850,0
20250508,193400,316337600,49850,49850,49850,49850,0
20250508,193300,316337600,49850,49850,49850,49850,0
20250508,193200,316337600,49850,49850,49850,49850,0
20250508,193100,316337600,49850,49850,49850,49850,0
20250508,193000,316337600,49850,49850,49850,49850,0
20250508,192900,316337600,49850,49850,49850,49850,0
20250508,192800,316337600,49850,49850,49850,49850,0
20250508,192700,316337600,49850,49850,49850,49850,0
20250508,192600,316337600,49850,49850,49850,49850,0
20250508,192500,316337600,49850,49850,49850,49850,0
20250508,192400,316337600,49850,49850,49850,49850,0
20250508,192300,316337600,49850,49850,49850,49850,0
20250508,192200,316337600,49850,49850,49850,49850,0
20250508,192100,316337600,49850,49850,49850,49850,0
20250508,192000,316337600,49850,49850,49850,49850,0
20250508,191900,316337600,49850,49850,49850,49850,0
20250508,191800,316337600,49850,49850,49850,49850,0
20250508,191700,316337600,49850,49850,49850,49850,0
20250508,191600,316337600,49850,49850,49850,49850,0
20250508,191500,316337600,49850,49850,49850,49850,0
20250508,191400,316337600,49850,49850,49850,49850,0
20250508,191300,316337600,49850,49850,49850,49850,0
20250508,191200,316337600,49850,49850,49850,49850,0
20250508,191100,316337600,49850,49850,49850,49850,0
20250508,191000,316337600,49850,49850,49850,49850,0
20250508,190900,316337600,49850,49850,49850,49850,0
20250508,190800,316337600,49850,49850,49850,49850,96
20250508,190700,316337600,49850,49850,49850,49850,0
20250508,190600,316337600,49850,49850,49850,49850,0
20250508,190500,316337600,49850,49850,49850,49850,0
20250508,190400,316337600,49850,49850,49850,49850,0
20250508,190300,316337600,49850,49850,49850,49850,0
20250508,190200,316337600,49850,49850,49850,49850,0
20250508,190100,316337600,49850,49850,49850,49850,0
20250508,190000,316337600,49850,49850,49850,49850,0
20250508,185900,316337600,49850,49850,49850,49850,0
20250508,185800,316337600,49850,49850,49850,49850,0
20250508,185700,316337600,49850,49850,49850,49850,0
20250508,185600,316337600,49850,49850,49850,49850,0
20250508,185500,316337600,49850,49850,49850,49850,0
20250508,185400,316337600,49850,49850,49850,49850,0
20250508,185300,316337600,49850,49850,49850,49850,0
20250508,185200,316337600,49850,49850,49850,49850,0
20250508,185100,316337600,49850,49850,49850,49850,0
20250508,185000,316337600,49850,49850,49850,49850,0
20250508,184900,316337600,49850,49850,49850,49850,0
20250508,184800,316337600,49850,49850,49850,49850,0
20250508,184700,316337600,49850,49850,49850,49850,0
20250508,184600,316337600,49850,49850,49850,49850,0
20250508,184500,316337600,49850,49850,49850,49850,0
20250508,184400,316337600,49850,49850,49850,49850,0
20250508,184300,316337600,49850,49850,49850,49850,0
20250508,184200,316337600,49850,49850,49850,49850,0
20250508,184100,316337600,49850,49850,49850,49850,0
20250508,184000,316337600,49850,49850,49850,49850,0
20250508,183900,316337600,49850,49850,49850,49850,0
20250508,183800,316337600,49850,49850,49850,49850,96
20250508,183700,316337600,49850,49850,49850,49850,0
20250508,183600,316337600,49850,49850,49850,49850,0
20250508,183500,316337600,49850,49850,49850,49850,0
20250508,183400,316337600,49850,49850,49850,49850,0
20250508,183300,316337600,49850,49850,49850,49850,0
20250508,183200,316337600,49850,49850,49850,49850,0
20250508,183100,316337600,49850,49850,49850,49850,0
20250508,183000,316337600,49850,49850,49850,49850,0
20250508,182900,316337600,49850,49850,49850,49850,0
20250508,182800,316337600,49850,49850,49850,49850,0
20250508,182700,316337600,49850,49850,49850,49850,0
20250508,182600,316337600,49850,49850,49850,49850,0
20250508,182500,316337600,49850,49850,49850,49850,0
20250508,182400,316337600,49850,49850,49850,49850,0
20250508,182300,316337600,49850,49850,49850,49850,0
20250508,182200,316337600,49850,49850,49850,49850,0
20250508,182100,316337600,49850,49850,49850,49850,0
20250508,182000,316337600,49850,49850,49850,49850,0
20250508,181900,316337600,49850,49850,49850,49850,0
20250508,181800,316337600,49850,49850,49850,49850,0
20250508,181700,316337600,49850,49850,49850,49850,0
20250508,181600,316337600,49850,49850,49850,49850,0
20250508,181500,316337600,49850,49850,49850,49850,0
20250508,181400,316337600,49850,49850,49850,49850,0
20250508,181300,316337600,49850,49850,49850,49850,0
20250508,181200,316337600,49850,49850,49850,49850,0
20250508,181100,316337600,49850,49850,49850,49850,0
20250508,181000,316337600,49850,49850,49850,49850,0
20250508,180900,316337600,49850,49850,49850,49850,0
20250508,180800,316337600,49850,49850,49850,49850,96
20250508,180700,316337600,49850,49850,49850,49850,0
20250508,180600,316337600,49850,49850,49850,49850,0
20250508,180500,316337600,49850,49850,49850,49850,0
20250508,180400,316337600,49850,49850,49850,49850,0
20250508,180300,316337600,49850,49850,49850,49850,0
20250508,180200,316337600,49850,49850,49850,49850,0
20250508,180100,316337600,49850,49850,49850,49850,0
20250508,180000,316337600,49850,49850,49850,49850,0
20250508,175900,316337600,49850,49850,49850,49850,0
20250508,175800,316337600,49850,49850,49850,49850,0
20250508,175700,316337600,49850,49850,49850,49850,0
20250508,175600,316337600,49850,49850,49850,49850,0
20250508,175500,316337600,49850,49850,49850,49850,0
20250508,175400,316337600,49850,49850,49850,49850,0
20250508,175300,316337600,49850,49850,49850,49850,0
20250508,175200,316337600,49850,49850,49850,49850,0
20250508,175100,316337600,49850,49850,49850,49850,0
20250508,175000,316337600,49850,49850,49850,49850,0
20250508,174900,316337600,49850,49850,49850,49850,0
20250508,174800,316337600,49850,49850,49850,49850,0
20250508,174700,316337600,49850,49850,49850,49850,0
20250508,174600,316337600,49850,49850,49850,49850,0
20250508,174500,316337600,49850,49850,49850,49850,0
20250508,174400,316337600,49850,49850,49850,49850,0
20250508,174300,316337600,49850,49850,49850,49850,0
20250508,174200,316337600,49850,49850,49850,49850,0
20250508,174100,316337600,49850,49850,49850,49850,0
20250508,174000,316337600,49850,49850,49850,49850,0
20250508,173900,316337600,49850,49850,49850,49850,0
20250508,173800,316337600,49850,49850,49850,49850,96
20250508,173700,316337600,49850,49850,49850,49850,0
20250508,173600,316337600,49850,49850,49850,49850,0
20250508,173500,316337600,49850,49850,49850,49850,0
20250508,173400,316337600,49850,49850,49850,49850,0
20250508,173300,316337600,49850,49850,49850,49850,0
20250508,173200,316337600,49850,49850,49850,49850,0
20250508,173100,316337600,49850,49850,49850,49850,0
20250508,173000,316337600,49850,49850,49850,49850,0
20250508,172900,316337600,49850,49850,49850,49850,0
20250508,172800,316337600,49850,49850,49850,49850,0
20250508,172700,316337600,49850,49850,49850,49850,0
20250508,172600,316337600,49850,49850,49850,49850,0
20250508,172500,316337600,49850,49850,49850,49850,0
20250508,172400,316337600,49850,49850,49850,49850,0
20250508,172300,316337600,49850,49850,49850,49850,0
20250508,172200,316337600,49850,49850,49850,49850,0
20250508,172100,316337600,49850,49850,49850,49850,0
20250508,172000,316337600,49850,49850,49850,49850,0
20250508,171900,316337600,49850,49850,49850,49850,0
20250508,171800,316337600,49850,49850,49850,49850,0
20250508,171700,316337600,49850,49850,49850,49850,0
20250508,171600,316337600,49850,49850,49850,49850,0
20250508,171500,316337600,49850,49850,49850,49850,0
20250508,171400,316337600,49850,49850,49850,49850,0
20250508,171300,316337600,49850,49850,49850,49850,0
20250508,171200,316337600,49850,49850,49850,49850,0
20250508,171100,316337600,49850,49850,49850,49850,0
20250508,171000,316337600,49850,49850,49850,49850,0
20250508,170900,316337600,49850,49850,49850,49850,0
20250508,170800,316337600,49850,49850,49850,49850,96
20250508,170700,316337600,49850,49850,49850,49850,0
20250508,170600,316337600,49850,49850,49850,49850,0
20250508,170500,316337600,49850,49850,49850,49850,0
20250508,170400,316337600,49850,49850,49850,49850,0
20250508,170300,316337600,49850,49850,49850,49850,0
20250508,170200,316337600,49850,49850,49850,49850,0
20250508,170100,316337600,49850,49850,49850,49850,0
20250508,170000,316337600,49850,49850,49850,49850,0
20250508,165900,316337600,49850,49850,49850,49850,0
20250508,165800,316337600,49850,49850,49850,49850,0
20250508,165700,316337600,49850,49850,49850,49850,0
20250508,165600,316337600,49850,49850,49850,49850,0
20250508,165500,316337600,49850,49850,49850,49850,0
20250508,165400,316337600,49850,49850,49850,49850,0
20250508,165300,316337600,49850,49850,49850,49850,0
20250508,165200,316337600,49850,49850,49850,49850,0
20250508,165100,316337600,49850,49850,49850,49850,0
20250508,165000,316337600,49850,49850,49850,49850,0
20250508,164900,316337600,49850,49850,49850,49850,0
20250508,164800,316337600,49850,49850,49850,49850,0
20250508,164700,316337600,49850,49850,49850,49850,0
20250508,164600,316337600,49850,49850,49850,49850,0
20250508,164500,316337600,49850,49850,49850,49850,0
20250508,164400,316337600,49850,49850,49850,49850,0
20250508,164300,316337600,49850,49850,49850,49850,0
20250508,164200,316337600,49850,49850,49850,49850,0
20250508,164100,316337600,49850,49850,49850,49850,0
20250508,164000,316337600,49850,49850,49850,49850,0
20250508,163900,316337600,49850,49850,49850,49850,0
20250508,163800,316337600,49850,49850,49850,49850,96
20250508,163700,316337600,49850,49850,49850,49850,0
20250508,163600,316337600,49850,49850,49850,49850,0
20250508,163500,316337600,49850,49850,49850,49850,0
20250508,163400,316337600,49850,49850,49850,49850,0
20250508,163300,316337600,49850,49850,49850,49850,0
20250508,163200,316337600,49850,49850,49850,49850,0
20250508,163100,316337600,49850,49850,49850,49850,0
20250508,163000,316337600,49850,49850,49850,49850,0
20250508,162900,316337600,49850,49850,49850,49850,0
20250508,162800,316337600,49850,49850,49850,49850,0
20250508,162700,316337600,49850,49850,49850,49850,0
20250508,162600,316337600,49850,49850,49850,49850,0
20250508,162500,316337600,49850,49850,49850,49850,0
20250508,162400,316337600,49850,49850,49850,49850,0
20250508,162300,316337600,49850,49850,49850,49850,0
20250508,162200,316337600,49850,49850,49850,49850,0
20250508,162100,316337600,49850,49850,49850,49850,0
20250508,162000,316337600,49850,49850,49850,49850,0
20250508,161900,316337600,49850,49850,49850,49850,0
20250508,161800,316337600,49850,49850,49850,49850,0
20250508,161700,316337600,49850,49850,49850,49850,0
20250508,161600,316337600,49850,49850,49850,49850,0
20250508,161500,316337600,49850,49850,49850,49850,0
20250508,161400,316337600,49850,49850,49850,49850,0
20250508,161300,316337600,49850,49850,49850,49850,0
20250508,161200,316337600,49850,49850,49850,49850,0
20250508,161100,316337600,49850,49850,49850,49850,0
20250508,161000,316337600,49850,49850,49850,49850,0
20250508,160900,316337600,49850,49850,49850,49850,0
20250508,160800,316337600,49850,49850,49850,49850,96
20250508,160700,316337600,49850,49850,49850,49850,0
20250508,160600,316337600,49850,49850,49850,49850,0
20250508,160500,316337600,49850,49850,49850,49850,0
20250508,160400,316337600,49850,49850,49850,49850,0
20250508,160300,316337600,49850,49850,49850,49850,0
20250508,160200,316337600,49850,49850,49850,49850,0
20250508,160100,316337600,49850,49850,49850,49850,0
20250508,160000,316337600,49850,49850,49850,49850,0
20250508,155900,316337600,49850,49850,49850,49850,0
20250508,155800,316337600,49850,49850,49850,49850,0
20250508,155700,316337600,49850,49850,49850,49850,0
20250508,155600,316337600,49850,49850,49850,49850,0
20250508,155500,316337600,49850,49850,49850,49850,0
20250508,155400,316337600,49850,49850,49850,49850,0
20250508,155300,316337600,49850,49850,49850,49850,0
20250508,155200,316337600,49850,49850,49850,49850,0
20250508,155100,316337600,49850,49850,49850,49850,0
20250508,155000,316337600,49850,49850,49850,49850,0
20250508,154900,316337600,49850,49850,49850,49850,0
20250508,154800,316337600,49850,49850,49850,49850,0
20250508,154700,316337600,49850,49850,49850,49850,0
20250508,154600,316337600,49850,49850,49850,49850,0
20250508,154500,316337600,49850,49850,49850,49850,0
20250508,154400,316337600,49850,49850,49850,49850,0
20250508,154300,316337600,49850,49850,49850,49850,0
20250508,154200,316337600,49850,49850,49850,49850,0
20250508,154100,316337600,49850,49850,49850,49850,0
20250508,154000,316337600,49850,49850,49850,49850,0
20250508,153900,316337600,49850,49850,49850,49850,0
20250508,153800,316337600,49850,49850,49850,49850,96
20250508,153700,316337600,49850,49850,49850,49850,0
20250508,153600,316337600,49850,49850,49850,49850,0
20250508,153500,316337600,49850,49850,49850,49850,0
20250508,153400,316337600,49850,49850,49850,49850,0
20250508,153300,316337600,49850,49850,49850,49850,0
20250508,153200,316337600,49850,49850,49850,49850,0
20250508,153100,316337600,49850,49850,49850,49850,0
20250508,153000,316337600,49850,49850,49850,49850,96
20250508,152900,311552000,49500,49500,49500,49500,0
20250508,152800,311552000,49500,49500,49500,49500,0
20250508,152700,311552000,49500,49500,49500,49500,0
20250508,152600,311552000,49500,49500,49500,49500,0
20250508,152500,311552000,49500,49500,49500,49500,0
20250508,152400,311552000,49500,49500,49500,49500,0
20250508,152300,311552000,49500,49500,49500,49500,0
20250508,152200,311552000,49500,49500,49500,49500,0
20250508,152100,311552000,49500,49500,49500,49500,0
20250508,152000,311552000,49500,49500,49500,49500,0
20250508,151900,311552000,49500,49500,49500,49500,0
20250508,151800,311552000,49500,49500,49500,49500,0
20250508,151700,311552000,49500,49500,49500,49500,0
20250508,151600,311552000,49500,49500,49500,49500,15
20250508,151500,310809500,49550,49500,49550,49500,40
20250508,151400,308827900,49600,49600,49600,49600,0
20250508,151300,308827900,49600,49600,49600,49600,0
20250508,151200,308827900,49600,49600,49600,49600,0
20250508,151100,308827900,49600,49600,49600,49600,0
20250508,151000,308827900,49600,49600,49600,49600,0
20250508,150900,308827900,49600,49550,49600,49550,27
20250508,150800,307489150,49550,49550,49550,49550,0
20250508,150700,307489150,49550,49550,49550,49550,0
20250508,150600,307489150,49550,49550,49550,49550,0
20250508,150500,307489150,49550,49600,49600,49550,70
20250508,150400,304019500,49650,49650,49650,49650,1
20250508,150300,303969850,49600,49600,49600,49600,0
20250508,150200,303969850,49600,49600,49600,49600,0
20250508,150100,303969850,49600,49600,49600,49600,0
20250508,150000,303969850,49600,49600,49600,49600,0
20250508,145900,303969850,49600,49600,49600,49600,1
20250508,145800,303920250,49650,49650,49650,49650,0
20250508,145700,303920250,49650,49650,49650,49650,0
20250508,145600,303920250,49650,49650,49650,49650,0
20250508,145500,303920250,49650,49650,49650,49650,0
20250508,145400,303920250,49650,49650,49650,49650,0
20250508,145300,303920250,49650,49650,49650,49650,2
20250508,145200,303820950,49700,49700,49700,49700,0
20250508,145100,303820950,49700,49700,49700,49700,0
20250508,145000,303820950,49700,49700,49700,49700,0
20250508,144900,303820950,49700,49700,49700,49700,0
20250508,144800,303820950,49700,49700,49700,49700,0
20250508,144700,303820950,49700,49700,49700,49700,0
20250508,144600,303820950,49700,49700,49700,49700,0
20250508,144500,303820950,49700,49700,49700,49700,0
20250508,144400,303820950,49700,49700,49700,49700,0
20250508,144300,303820950,49700,49700,49700,49700,0
20250508,144200,303820950,49700,49700,49700,49700,1
20250508,144100,303771250,49700,49700,49700,49700,0
20250508,144000,303771250,49700,49700,49700,49700,0
20250508,143900,303771250,49700,49700,49700,49700,0
20250508,143800,303771250,49700,49700,49700,49700,0
20250508,143700,303771250,49700,49700,49700,49700,10
20250508,143600,303274250,49700,49700,49700,49700,0
20250508,143500,303274250,49700,49700,49700,49700,0
20250508,143400,303274250,49700,49700,49700,49700,0
20250508,143300,303274250,49700,49700,49700,49700,0
20250508,143200,303274250,49700,49700,49700,49700,0
20250508,143100,303274250,49700,49700,49700,49700,0
20250508,143000,303274250,49700,49700,49700,49700,0
20250508,142900,303274250,49700,49700,49700,49700,1
20250508,142800,303224550,49650,49650,49650,49650,0
20250508,142700,303224550,49650,49650,49650,49650,0
20250508,142600,303224550,49650,49650,49650,49650,0
20250508,142500,303224550,49650,49650,49650,49650,0
20250508,142400,303224550,49650,49650,49650,49650,0
20250508,142300,303224550,49650,49650,49650,49650,0
20250508,142200,303224550,49650,49650,49650,49650,0
20250508,142100,303224550,49650,49650,49650,49650,41
20250508,142000,301188900,49650,49750,49750,49650,140
20250508,141900,294235600,49850,49850,49850,49850,7
20250508,141800,293886650,49850,49850,49850,49850,0
20250508,141700,293886650,49850,49850,49850,49800,40
20250508,141600,291893700,49750,49750,49750,49750,0
20250508,141500,291893700,49750,49750,49750,49750,0
20250508,141400,291893700,49750,49750,49750,49750,0
20250508,141300,291893700,49750,49750,49750,49750,0
20250508,141200,291893700,49750,49750,49750,49750,0
20250508,141100,291893700,49750,49750,49750,49750,0
20250508,141000,291893700,49750,49750,49750,49750,0
20250508,140900,291893700,49750,49750,49750,49750,0
20250508,140800,291893700,49750,49750,49750,49750,0
20250508,140700,291893700,49750,49750,49750,49750,0
20250508,140600,291893700,49750,49750,49750,49750,0
20250508,140500,291893700,49750,49750,49750,49750,0
20250508,140400,291893700,49750,49750,49750,49750,0
20250508,140300,291893700,49750,49750,49750,49750,0
20250508,140200,291893700,49750,49750,49750,49750,0
20250508,140100,291893700,49750,49750,49750,49750,0
20250508,140000,291893700,49750,49750,49750,49750,0
20250508,135900,291893700,49750,49750,49750,49750,0
20250508,135800,291893700,49750,49750,49750,49750,0
20250508,135700,291893700,49750,49750,49750,49750,0
20250508,135600,291893700,49750,49750,49750,49750,0
20250508,135500,291893700,49750,49750,49750,49750,0
20250508,135400,291893700,49750,49750,49750,49750,0
20250508,135300,291893700,49750,49750,49750,49750,0
20250508,135200,291893700,49750,49750,49750,49750,0
20250508,135100,291893700,49750,49750,49750,49750,0
20250508,135000,291893700,49750,49750,49750,49750,0
20250508,134900,291893700,49750,49750,49750,49750,0
20250508,134800,291893700,49750,49750,49750,49750,0
20250508,134700,291893700,49750,49750,49750,49750,0
20250508,134600,291893700,49750,49800,49800,49750,42
20250508,134500,289803100,49800,49800,49800,49800,1
20250508,134400,289753300,49900,49900,49900,49900,0
20250508,134300,289753300,49900,49900,49900,49900,4
20250508,134200,289553700,49900,49900,49900,49900,0
20250508,134100,289553700,49900,49900,49900,49900,0
20250508,134000,289553700,49900,49900,49900,49900,0
20250508,133900,289553700,49900,49900,49900,49900,0
20250508,133800,289553700,49900,49900,49900,49900,0
20250508,133700,289553700,49900,49900,49900,49900,0
20250508,133600,289553700,49900,49900,49900,49900,0
20250508,133500,289553700,49900,49900,49900,49900,0
20250508,133400,289553700,49900,49900,49900,49900,0
20250508,133300,289553700,49900,49900,49900,49900,1
20250508,133200,289503800,49900,49900,49900,49900,0
20250508,133100,289503800,49900,49900,49900,49900,0
20250508,133000,289503800,49900,49900,49900,49900,0
20250508,132900,289503800,49900,49900,49900,49900,0
20250508,132800,289503800,49900,49900,49900,49900,0
20250508,132700,289503800,49900,49900,49900,49900,0
20250508,132600,289503800,49900,49900,49900,49900,0
20250508,132500,289503800,49900,49900,49900,49900,0
20250508,132400,289503800,49900,49900,49900,49900,3
20250508,132300,289354100,49900,49900,49900,49900,1
20250508,132200,289304200,49700,49700,49700,49700,44
20250508,132100,287117400,49500,49850,49850,49500,55
20250508,132000,284384750,49950,49950,49950,49950,0
20250508,131900,284384750,49950,49950,49950,49950,0
20250508,131800,284384750,49950,49700,50000,49550,93
20250508,131700,279767650,49450,49850,49850,49450,191
20250508,131600,270270250,49750,49750,49750,49750,0
20250508,131500,270270250,49750,49950,49950,49750,59
20250508,131400,267333350,49950,49950,49950,49950,7
20250508,131300,266983700,50200,50200,50200,50200,0
20250508,131200,266983700,50200,50200,50200,50200,0
20250508,131100,266983700,50200,50000,50200,50000,18
20250508,131000,266083500,50000,50100,50100,50000,61
20250508,130900,263028000,50200,50200,50200,50200,50
20250508,130800,260518000,50200,50200,50200,50200,33
20250508,130700,258861400,50400,50300,50400,50300,45
20250508,130600,256597500,50300,50300,50300,50300,16
20250508,130500,255792700,50300,50300,50300,50300,0
20250508,130400,255792700,50300,50300,50300,50300,28
20250508,130300,254384300,50300,50100,50300,50100,343
20250508,130200,237161600,50200,50200,50200,50200,0
20250508,130100,237161600,50200,50200,50200,50200,0
20250508,130000,237161600,50200,50000,50200,50000,21
20250508,125900,236111400,50200,50200,50200,50200,1
20250508,125800,236061200,49900,49850,49900,49850,4
20250508,125700,235861700,49750,49850,50400,49750,812
20250508,125600,195232950,49700,49650,49700,49650,211
20250508,125500,184746800,49650,49650,49650,49650,0
20250508,125400,184746800,49650,49650,49650,49650,15
20250508,125300,184002050,49400,49400,49400,49400,0
20250508,125200,184002050,49400,49400,49400,49400,0
20250508,125100,184002050,49400,49350,49650,49350,56
20250508,125000,181230450,49650,49700,49700,49350,86
20250508,124900,176959800,49900,49900,49900,49900,0
20250508,124800,176959800,49900,49850,49900,49850,5
20250508,124700,176710350,49900,49900,49900,49900,0
20250508,124600,176710350,49900,49500,49900,49500,341
20250508,124500,159713250,49500,49500,49500,49500,0
20250508,124400,159713250,49500,49500,49500,49500,0
20250508,124300,159713250,49500,49500,49500,49500,0
20250508,124200,159713250,49500,49500,49500,49500,0
20250508,124100,159713250,49500,49500,49500,49500,0
20250508,124000,159713250,49500,49500,49500,49500,0
20250508,123900,159713250,49500,49500,49500,49500,3
20250508,123800,159564750,49500,49700,49700,49500,91
20250508,123700,155045700,49850,49300,49900,49300,899
20250508,123600,110364250,49200,49200,49200,49200,0
20250508,123500,110364250,49200,49200,49200,49200,0
20250508,123400,110364250,49200,49200,49200,49200,0
20250508,123300,110364250,49200,49200,49200,49200,0
20250508,123200,110364250,49200,49200,49200,49200,0
20250508,123100,110364250,49200,49200,49200,49200,0
20250508,123000,110364250,49200,49200,49200,49200,0
20250508,122900,110364250,49200,49200,49200,49200,0
20250508,122800,110364250,49200,49200,49200,49200,0
20250508,122700,110364250,49200,49200,49200,49200,0
20250508,122600,110364250,49200,49200,49200,49200,0
20250508,122500,110364250,49200,49200,49200,49200,0
20250508,122400,110364250,49200,49200,49200,49200,0
20250508,122300,110364250,49200,49200,49200,49200,0
20250508,122200,110364250,49200,49200,49200,49200,0
20250508,122100,110364250,49200,49200,49200,49200,0
20250508,122000,110364250,49200,49200,49200,49200,0
20250508,121900,110364250,49200,49200,49200,49200,0
20250508,121800,110364250,49200,49200,49200,49200,0
20250508,121700,110364250,49200,49200,49200,49200,0
20250508,121600,110364250,49200,49200,49200,49200,0
20250508,121500,110364250,49200,49200,49200,49200,0
20250508,121400,110364250,49200,49200,49200,49200,0
20250508,121300,110364250,49200,49200,49200,49200,0
20250508,121200,110364250,49200,49200,49200,49200,0
20250508,121100,110364250,49200,49200,49200,49200,11
20250508,121000,109823050,49200,49200,49200,49200,0
20250508,120900,109823050,49200,49200,49200,49200,0
20250508,120800,109823050,49200,49200,49200,49200,0
20250508,120700,109823050,49200,49200,49200,49200,0
20250508,120600,109823050,49200,49200,49200,49200,0
20250508,120500,109823050,49200,49200,49200,49200,0
20250508,120400,109823050,49200,49200,49200,49200,0
20250508,120300,109823050,49200,49200,49200,49200,0
20250508,120200,109823050,49200,49200,49200,49200,0
20250508,120100,109823050,49200,49200,49200,49200,0
20250508,120000,109823050,49200,49200,49200,49200,0
20250508,115900,109823050,49200,49200,49200,49200,0
20250508,115800,109823050,49200,49200,49200,49200,0
20250508,115700,109823050,49200,49200,49200,49200,0
20250508,115600,109823050,49200,49200,49200,49200,0
20250508,115500,109823050,49200,49200,49200,49150,134
20250508,115400,103233200,49300,49300,49300,49300,0
20250508,115300,103233200,49300,49300,49300,49300,0
20250508,115200,103233200,49300,49300,49300,49300,0
20250508,115100,103233200,49300,49300,49300,49300,0
20250508,115000,103233200,49300,49300,49300,49300,0
20250508,114900,103233200,49300,49300,49300,49300,0
20250508,114800,103233200,49300,49300,49300,49300,0
20250508,114700,103233200,49300,49300,49300,49300,0
20250508,114600,103233200,49300,49300,49300,49300,0
20250508,114500,103233200,49300,49250,49300,49250,57
20250508,114400,100425650,49250,49250,49250,49250,0
20250508,114300,100425650,49250,49250,49250,49250,0
20250508,114200,100425650,49250,49250,49250,49250,0
20250508,114100,100425650,49250,49250,49250,49250,0
20250508,114000,100425650,49250,49250,49250,49250,0
20250508,113900,100425650,49250,49250,49250,49250,0
20250508,113800,100425650,49250,49250,49250,49250,0
20250508,113700,100425650,49250,49250,49250,49250,0
20250508,113600,100425650,49250,49250,49250,49250,0
20250508,113500,100425650,49250,49250,49250,49250,0
20250508,113400,100425650,49250,49250,49250,49250,0
20250508,113300,100425650,49250,49250,49250,49250,0
20250508,113200,100425650,49250,49250,49250,49250,0
20250508,113100,100425650,49250,49250,49250,49250,0
20250508,113000,100425650,49250,49250,49250,49250,0
20250508,112900,100425650,49250,49250,49250,49250,0
20250508,112800,100425650,49250,49250,49250,49250,0
20250508,112700,100425650,49250,49250,49250,49250,0
20250508,112600,100425650,49250,49250,49250,49250,0
20250508,112500,100425650,49250,49250,49250,49250,0
20250508,112400,100425650,49250,49250,49250,49250,0
20250508,112300,100425650,49250,49250,49250,49250,0
20250508,112200,100425650,49250,49250,49250,49250,0
20250508,112100,100425650,49250,49250,49250,49250,0
20250508,112000,100425650,49250,49250,49250,49250,0
20250508,111900,100425650,49250,49250,49250,49250,0
20250508,111800,100425650,49250,49250,49250,49250,0
20250508,111700,100425650,49250,49250,49250,49250,0
20250508,111600,100425650,49250,49250,49250,49250,0
20250508,111500,100425650,49250,49250,49250,49250,0
20250508,111400,100425650,49250,49250,49250,49250,0
20250508,111300,100425650,49250,49250,49250,49250,0
20250508,111200,100425650,49250,49250,49250,49250,0
20250508,111100,100425650,49250,49250,49250,49250,0
20250508,111000,100425650,49250,49250,49250,49250,0
20250508,110900,100425650,49250,49250,49250,49250,0
20250508,110800,100425650,49250,49250,49250,49250,0
20250508,110700,100425650,49250,49250,49250,49250,0
20250508,110600,100425650,49250,49250,49250,49250,0
20250508,110500,100425650,49250,49250,49250,49250,0
20250508,110400,100425650,49250,49250,49250,49250,11
20250508,110300,99883900,49250,49250,49250,49250,0
20250508,110200,99883900,49250,49250,49250,49250,0
20250508,110100,99883900,49250,49250,49250,49250,1
20250508,110000,99834650,49350,49200,49350,49200,58
20250508,105900,96976900,49150,49150,49150,49150,0
20250508,105800,96976900,49150,49150,49150,49150,0
20250508,105700,96976900,49150,49150,49150,49150,0
20250508,105600,96976900,49150,49450,49450,49150,95
20250508,105500,92288000,49500,49450,49500,49450,81
20250508,105400,88281100,49450,49450,49450,49450,0
20250508,105300,88281100,49450,49450,49450,49450,0
20250508,105200,88281100,49450,49450,49450,49450,0
20250508,105100,88281100,49450,49450,49450,49450,0
20250508,105000,88281100,49450,49450,49450,49450,0
20250508,104900,88281100,49450,49450,49450,49450,0
20250508,104800,88281100,49450,49450,49450,49450,0
20250508,104700,88281100,49450,49450,49450,49450,0
20250508,104600,88281100,49450,49450,49450,49450,0
20250508,104500,88281100,49450,49450,49450,49450,0
20250508,104400,88281100,49450,49450,49450,49450,0
20250508,104300,88281100,49450,49450,49450,49450,0
20250508,104200,88281100,49450,49450,49450,49450,0
20250508,104100,88281100,49450,49450,49450,49450,0
20250508,104000,88281100,49450,49450,49450,49450,0
20250508,103900,88281100,49450,49450,49450,49450,2
20250508,103800,88182200,49500,49500,49500,49500,0
20250508,103700,88182200,49500,49500,49500,49500,0
20250508,103600,88182200,49500,49500,49500,49500,0
20250508,103500,88182200,49500,49500,49500,49450,127
20250508,103400,81896150,49450,49450,49450,49450,0
20250508,103300,81896150,49450,49450,49450,49450,0
20250508,103200,81896150,49450,49450,49450,49450,0
20250508,103100,81896150,49450,49450,49450,49450,1
20250508,103000,81846700,49450,49450,49450,49450,0
20250508,102900,81846700,49450,49450,49450,49450,0
20250508,102800,81846700,49450,49450,49450,49450,2
20250508,102700,81747800,49450,49450,49450,49450,0
20250508,102600,81747800,49450,49450,49450,49450,0
20250508,102500,81747800,49450,49450,49450,49450,0
20250508,102400,81747800,49450,49450,49450,49450,0
20250508,102300,81747800,49450,49450,49450,49450,0
20250508,102200,81747800,49450,49450,49450,49450,0
20250508,102100,81747800,49450,49450,49450,49450,0
20250508,102000,81747800,49450,49450,49450,49450,0
20250508,101900,81747800,49450,49450,49450,49450,0
20250508,101800,81747800,49450,49450,49450,49450,0
20250508,101700,81747800,49450,49450,49450,49450,35
20250508,101600,80017050,49550,49500,49550,49500,3
20250508,101500,79868450,49800,49800,49800,49800,0
20250508,101400,79868450,49800,49500,49800,49500,40
20250508,101300,77877700,49500,49500,49500,49500,0
20250508,101200,77877700,49500,49500,49500,49500,0
20250508,101100,77877700,49500,49500,49500,49500,0
20250508,101000,77877700,49500,49500,49500,49500,0
20250508,100900,77877700,49500,49500,49500,49500,0
20250508,100800,77877700,49500,49500,49500,49500,0
20250508,100700,77877700,49500,49500,49500,49500,0
20250508,100600,77877700,49500,49500,49500,49500,1
20250508,100500,77828200,49650,49550,49700,49550,61
20250508,100400,74805200,49500,49500,49500,49500,0
20250508,100300,74805200,49500,49700,49700,49500,8
20250508,100200,74408400,49700,49900,49900,49700,4
20250508,100100,74209200,49650,49650,49650,49650,0
20250508,100000,74209200,49650,49450,49650,49450,883
20250508,095900,30448250,49500,49350,49500,49350,61
20250508,095800,27430900,49500,49500,49500,49500,0
20250508,095700,27430900,49500,49500,49500,49500,0
20250508,095600,27430900,49500,49500,49500,49500,0
20250508,095500,27430900,49500,49500,49500,49500,0
20250508,095400,27430900,49500,49500,49500,49500,1
20250508,095300,27381400,49500,49300,49500,49300,22
20250508,095200,26292850,49500,49150,49500,49150,91
20250508,095100,21798300,49200,49200,49200,49200,35
20250508,095000,20076300,49200,49200,49200,49200,0
20250508,094900,20076300,49200,49200,49200,49200,0
20250508,094800,20076300,49200,49200,49200,49200,1
20250508,094700,20027100,49200,49200,49200,49200,0
20250508,094600,20027100,49200,49200,49200,49200,0
20250508,094500,20027100,49200,49200,49200,49200,0
20250508,094400,20027100,49200,49200,49200,49200,0
20250508,094300,20027100,49200,49200,49200,49200,1
20250508,094200,19977900,49250,49250,49250,49250,0
20250508,094100,19977900,49250,49250,49250,49250,0
20250508,094000,19977900,49250,49250,49250,49250,0
20250508,093900,19977900,49250,49250,49250,49250,0
20250508,093800,19977900,49250,49250,49250,49250,0
20250508,093700,19977900,49250,49250,49250,49250,0
20250508,093600,19977900,49250,49150,49250,49100,135
20250508,093500,13338750,49250,49250,49250,49250,0
20250508,093400,13338750,49250,49250,49250,49250,0
20250508,093300,13338750,49250,49250,49250,49250,0
20250508,093200,13338750,49250,49250,49250,49250,0
20250508,093100,13338750,49250,49250,49250,49250,0
20250508,093000,13338750,49250,49250,49250,49250,8
20250508,092900,12944750,49325,49325,49325,49325,0
20250508,092800,12944750,49325,49325,49325,49325,0
20250508,092700,12944750,49325,49325,49325,49325,0
20250508,092600,12944750,49325,49325,49325,49325,0
20250508,092500,12944750,49325,49300,49325,49300,22
20250508,092400,11859850,49200,49200,49200,49200,0
20250508,092300,11859850,49200,49200,49200,49200,14
20250508,092200,11171050,49200,49200,49200,49200,0
20250508,092100,11171050,49200,49200,49200,49200,110
20250508,092000,5759050,49000,48950,49000,48950,11
20250508,091900,5220100,48900,48850,48900,48850,42
20250508,091800,3167900,48775,48775,48775,48775,10
20250508,091700,2680150,48775,48775,48775,48775,20
20250508,091600,1704650,48800,48800,48800,48800,0
20250508,091500,1704650,48800,48800,48800,48800,0
20250508,091400,1704650,48800,48800,48800,48800,0
20250508,091300,1704650,48800,48800,48800,48800,0
20250508,091200,1704650,48800,48800,48800,48800,0
20250508,091100,1704650,48800,48800,48800,48800,0
20250508,091000,1704650,48800,48800,48800,48800,0
20250508,090900,1704650,48800,48800,48800,48800,3
20250508,090800,1558250,48775,48775,48775,48775,0
20250508,090700,1558250,48775,48775,48775,48775,0
20250508,090600,1558250,48775,48775,48775,48775,26
20250508,090500,290100,48350,48350,48350,48350,0
20250508,090400,290100,48350,48350,48350,48350,0
20250508,090300,290100,48350,48350,48350,48350,0
20250508,090200,290100,48350,48350,48350,48350,0
20250508,090100,290100,48350,48350,48350,48350,0
20250508,090000,290100,48350,48350,48350,48350,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 210800 316337600 49850 49850 49850 49850 96
3 20250508 210700 316337600 49850 49850 49850 49850 0
4 20250508 210600 316337600 49850 49850 49850 49850 0
5 20250508 210500 316337600 49850 49850 49850 49850 0
6 20250508 210400 316337600 49850 49850 49850 49850 0
7 20250508 210300 316337600 49850 49850 49850 49850 0
8 20250508 210200 316337600 49850 49850 49850 49850 0
9 20250508 210100 316337600 49850 49850 49850 49850 0
10 20250508 210000 316337600 49850 49850 49850 49850 0
11 20250508 205900 316337600 49850 49850 49850 49850 0
12 20250508 205800 316337600 49850 49850 49850 49850 0
13 20250508 205700 316337600 49850 49850 49850 49850 0
14 20250508 205600 316337600 49850 49850 49850 49850 0
15 20250508 205500 316337600 49850 49850 49850 49850 0
16 20250508 205400 316337600 49850 49850 49850 49850 0
17 20250508 205300 316337600 49850 49850 49850 49850 0
18 20250508 205200 316337600 49850 49850 49850 49850 0
19 20250508 205100 316337600 49850 49850 49850 49850 0
20 20250508 205000 316337600 49850 49850 49850 49850 0
21 20250508 204900 316337600 49850 49850 49850 49850 0
22 20250508 204800 316337600 49850 49850 49850 49850 0
23 20250508 204700 316337600 49850 49850 49850 49850 0
24 20250508 204600 316337600 49850 49850 49850 49850 0
25 20250508 204500 316337600 49850 49850 49850 49850 0
26 20250508 204400 316337600 49850 49850 49850 49850 0
27 20250508 204300 316337600 49850 49850 49850 49850 0
28 20250508 204200 316337600 49850 49850 49850 49850 0
29 20250508 204100 316337600 49850 49850 49850 49850 0
30 20250508 204000 316337600 49850 49850 49850 49850 0
31 20250508 203900 316337600 49850 49850 49850 49850 0
32 20250508 203800 316337600 49850 49850 49850 49850 96
33 20250508 203700 316337600 49850 49850 49850 49850 0
34 20250508 203600 316337600 49850 49850 49850 49850 0
35 20250508 203500 316337600 49850 49850 49850 49850 0
36 20250508 203400 316337600 49850 49850 49850 49850 0
37 20250508 203300 316337600 49850 49850 49850 49850 0
38 20250508 203200 316337600 49850 49850 49850 49850 0
39 20250508 203100 316337600 49850 49850 49850 49850 0
40 20250508 203000 316337600 49850 49850 49850 49850 0
41 20250508 202900 316337600 49850 49850 49850 49850 0
42 20250508 202800 316337600 49850 49850 49850 49850 0
43 20250508 202700 316337600 49850 49850 49850 49850 0
44 20250508 202600 316337600 49850 49850 49850 49850 0
45 20250508 202500 316337600 49850 49850 49850 49850 0
46 20250508 202400 316337600 49850 49850 49850 49850 0
47 20250508 202300 316337600 49850 49850 49850 49850 0
48 20250508 202200 316337600 49850 49850 49850 49850 0
49 20250508 202100 316337600 49850 49850 49850 49850 0
50 20250508 202000 316337600 49850 49850 49850 49850 0
51 20250508 201900 316337600 49850 49850 49850 49850 0
52 20250508 201800 316337600 49850 49850 49850 49850 0
53 20250508 201700 316337600 49850 49850 49850 49850 0
54 20250508 201600 316337600 49850 49850 49850 49850 0
55 20250508 201500 316337600 49850 49850 49850 49850 0
56 20250508 201400 316337600 49850 49850 49850 49850 0
57 20250508 201300 316337600 49850 49850 49850 49850 0
58 20250508 201200 316337600 49850 49850 49850 49850 0
59 20250508 201100 316337600 49850 49850 49850 49850 0
60 20250508 201000 316337600 49850 49850 49850 49850 0
61 20250508 200900 316337600 49850 49850 49850 49850 0
62 20250508 200800 316337600 49850 49850 49850 49850 96
63 20250508 200700 316337600 49850 49850 49850 49850 0
64 20250508 200600 316337600 49850 49850 49850 49850 0
65 20250508 200500 316337600 49850 49850 49850 49850 0
66 20250508 200400 316337600 49850 49850 49850 49850 0
67 20250508 200300 316337600 49850 49850 49850 49850 0
68 20250508 200200 316337600 49850 49850 49850 49850 0
69 20250508 200100 316337600 49850 49850 49850 49850 0
70 20250508 200000 316337600 49850 49850 49850 49850 0
71 20250508 195900 316337600 49850 49850 49850 49850 0
72 20250508 195800 316337600 49850 49850 49850 49850 0
73 20250508 195700 316337600 49850 49850 49850 49850 0
74 20250508 195600 316337600 49850 49850 49850 49850 0
75 20250508 195500 316337600 49850 49850 49850 49850 0
76 20250508 195400 316337600 49850 49850 49850 49850 0
77 20250508 195300 316337600 49850 49850 49850 49850 0
78 20250508 195200 316337600 49850 49850 49850 49850 0
79 20250508 195100 316337600 49850 49850 49850 49850 0
80 20250508 195000 316337600 49850 49850 49850 49850 0
81 20250508 194900 316337600 49850 49850 49850 49850 0
82 20250508 194800 316337600 49850 49850 49850 49850 0
83 20250508 194700 316337600 49850 49850 49850 49850 0
84 20250508 194600 316337600 49850 49850 49850 49850 0
85 20250508 194500 316337600 49850 49850 49850 49850 0
86 20250508 194400 316337600 49850 49850 49850 49850 0
87 20250508 194300 316337600 49850 49850 49850 49850 0
88 20250508 194200 316337600 49850 49850 49850 49850 0
89 20250508 194100 316337600 49850 49850 49850 49850 0
90 20250508 194000 316337600 49850 49850 49850 49850 0
91 20250508 193900 316337600 49850 49850 49850 49850 0
92 20250508 193800 316337600 49850 49850 49850 49850 96
93 20250508 193700 316337600 49850 49850 49850 49850 0
94 20250508 193600 316337600 49850 49850 49850 49850 0
95 20250508 193500 316337600 49850 49850 49850 49850 0
96 20250508 193400 316337600 49850 49850 49850 49850 0
97 20250508 193300 316337600 49850 49850 49850 49850 0
98 20250508 193200 316337600 49850 49850 49850 49850 0
99 20250508 193100 316337600 49850 49850 49850 49850 0
100 20250508 193000 316337600 49850 49850 49850 49850 0
101 20250508 192900 316337600 49850 49850 49850 49850 0
102 20250508 192800 316337600 49850 49850 49850 49850 0
103 20250508 192700 316337600 49850 49850 49850 49850 0
104 20250508 192600 316337600 49850 49850 49850 49850 0
105 20250508 192500 316337600 49850 49850 49850 49850 0
106 20250508 192400 316337600 49850 49850 49850 49850 0
107 20250508 192300 316337600 49850 49850 49850 49850 0
108 20250508 192200 316337600 49850 49850 49850 49850 0
109 20250508 192100 316337600 49850 49850 49850 49850 0
110 20250508 192000 316337600 49850 49850 49850 49850 0
111 20250508 191900 316337600 49850 49850 49850 49850 0
112 20250508 191800 316337600 49850 49850 49850 49850 0
113 20250508 191700 316337600 49850 49850 49850 49850 0
114 20250508 191600 316337600 49850 49850 49850 49850 0
115 20250508 191500 316337600 49850 49850 49850 49850 0
116 20250508 191400 316337600 49850 49850 49850 49850 0
117 20250508 191300 316337600 49850 49850 49850 49850 0
118 20250508 191200 316337600 49850 49850 49850 49850 0
119 20250508 191100 316337600 49850 49850 49850 49850 0
120 20250508 191000 316337600 49850 49850 49850 49850 0
121 20250508 190900 316337600 49850 49850 49850 49850 0
122 20250508 190800 316337600 49850 49850 49850 49850 96
123 20250508 190700 316337600 49850 49850 49850 49850 0
124 20250508 190600 316337600 49850 49850 49850 49850 0
125 20250508 190500 316337600 49850 49850 49850 49850 0
126 20250508 190400 316337600 49850 49850 49850 49850 0
127 20250508 190300 316337600 49850 49850 49850 49850 0
128 20250508 190200 316337600 49850 49850 49850 49850 0
129 20250508 190100 316337600 49850 49850 49850 49850 0
130 20250508 190000 316337600 49850 49850 49850 49850 0
131 20250508 185900 316337600 49850 49850 49850 49850 0
132 20250508 185800 316337600 49850 49850 49850 49850 0
133 20250508 185700 316337600 49850 49850 49850 49850 0
134 20250508 185600 316337600 49850 49850 49850 49850 0
135 20250508 185500 316337600 49850 49850 49850 49850 0
136 20250508 185400 316337600 49850 49850 49850 49850 0
137 20250508 185300 316337600 49850 49850 49850 49850 0
138 20250508 185200 316337600 49850 49850 49850 49850 0
139 20250508 185100 316337600 49850 49850 49850 49850 0
140 20250508 185000 316337600 49850 49850 49850 49850 0
141 20250508 184900 316337600 49850 49850 49850 49850 0
142 20250508 184800 316337600 49850 49850 49850 49850 0
143 20250508 184700 316337600 49850 49850 49850 49850 0
144 20250508 184600 316337600 49850 49850 49850 49850 0
145 20250508 184500 316337600 49850 49850 49850 49850 0
146 20250508 184400 316337600 49850 49850 49850 49850 0
147 20250508 184300 316337600 49850 49850 49850 49850 0
148 20250508 184200 316337600 49850 49850 49850 49850 0
149 20250508 184100 316337600 49850 49850 49850 49850 0
150 20250508 184000 316337600 49850 49850 49850 49850 0
151 20250508 183900 316337600 49850 49850 49850 49850 0
152 20250508 183800 316337600 49850 49850 49850 49850 96
153 20250508 183700 316337600 49850 49850 49850 49850 0
154 20250508 183600 316337600 49850 49850 49850 49850 0
155 20250508 183500 316337600 49850 49850 49850 49850 0
156 20250508 183400 316337600 49850 49850 49850 49850 0
157 20250508 183300 316337600 49850 49850 49850 49850 0
158 20250508 183200 316337600 49850 49850 49850 49850 0
159 20250508 183100 316337600 49850 49850 49850 49850 0
160 20250508 183000 316337600 49850 49850 49850 49850 0
161 20250508 182900 316337600 49850 49850 49850 49850 0
162 20250508 182800 316337600 49850 49850 49850 49850 0
163 20250508 182700 316337600 49850 49850 49850 49850 0
164 20250508 182600 316337600 49850 49850 49850 49850 0
165 20250508 182500 316337600 49850 49850 49850 49850 0
166 20250508 182400 316337600 49850 49850 49850 49850 0
167 20250508 182300 316337600 49850 49850 49850 49850 0
168 20250508 182200 316337600 49850 49850 49850 49850 0
169 20250508 182100 316337600 49850 49850 49850 49850 0
170 20250508 182000 316337600 49850 49850 49850 49850 0
171 20250508 181900 316337600 49850 49850 49850 49850 0
172 20250508 181800 316337600 49850 49850 49850 49850 0
173 20250508 181700 316337600 49850 49850 49850 49850 0
174 20250508 181600 316337600 49850 49850 49850 49850 0
175 20250508 181500 316337600 49850 49850 49850 49850 0
176 20250508 181400 316337600 49850 49850 49850 49850 0
177 20250508 181300 316337600 49850 49850 49850 49850 0
178 20250508 181200 316337600 49850 49850 49850 49850 0
179 20250508 181100 316337600 49850 49850 49850 49850 0
180 20250508 181000 316337600 49850 49850 49850 49850 0
181 20250508 180900 316337600 49850 49850 49850 49850 0
182 20250508 180800 316337600 49850 49850 49850 49850 96
183 20250508 180700 316337600 49850 49850 49850 49850 0
184 20250508 180600 316337600 49850 49850 49850 49850 0
185 20250508 180500 316337600 49850 49850 49850 49850 0
186 20250508 180400 316337600 49850 49850 49850 49850 0
187 20250508 180300 316337600 49850 49850 49850 49850 0
188 20250508 180200 316337600 49850 49850 49850 49850 0
189 20250508 180100 316337600 49850 49850 49850 49850 0
190 20250508 180000 316337600 49850 49850 49850 49850 0
191 20250508 175900 316337600 49850 49850 49850 49850 0
192 20250508 175800 316337600 49850 49850 49850 49850 0
193 20250508 175700 316337600 49850 49850 49850 49850 0
194 20250508 175600 316337600 49850 49850 49850 49850 0
195 20250508 175500 316337600 49850 49850 49850 49850 0
196 20250508 175400 316337600 49850 49850 49850 49850 0
197 20250508 175300 316337600 49850 49850 49850 49850 0
198 20250508 175200 316337600 49850 49850 49850 49850 0
199 20250508 175100 316337600 49850 49850 49850 49850 0
200 20250508 175000 316337600 49850 49850 49850 49850 0
201 20250508 174900 316337600 49850 49850 49850 49850 0
202 20250508 174800 316337600 49850 49850 49850 49850 0
203 20250508 174700 316337600 49850 49850 49850 49850 0
204 20250508 174600 316337600 49850 49850 49850 49850 0
205 20250508 174500 316337600 49850 49850 49850 49850 0
206 20250508 174400 316337600 49850 49850 49850 49850 0
207 20250508 174300 316337600 49850 49850 49850 49850 0
208 20250508 174200 316337600 49850 49850 49850 49850 0
209 20250508 174100 316337600 49850 49850 49850 49850 0
210 20250508 174000 316337600 49850 49850 49850 49850 0
211 20250508 173900 316337600 49850 49850 49850 49850 0
212 20250508 173800 316337600 49850 49850 49850 49850 96
213 20250508 173700 316337600 49850 49850 49850 49850 0
214 20250508 173600 316337600 49850 49850 49850 49850 0
215 20250508 173500 316337600 49850 49850 49850 49850 0
216 20250508 173400 316337600 49850 49850 49850 49850 0
217 20250508 173300 316337600 49850 49850 49850 49850 0
218 20250508 173200 316337600 49850 49850 49850 49850 0
219 20250508 173100 316337600 49850 49850 49850 49850 0
220 20250508 173000 316337600 49850 49850 49850 49850 0
221 20250508 172900 316337600 49850 49850 49850 49850 0
222 20250508 172800 316337600 49850 49850 49850 49850 0
223 20250508 172700 316337600 49850 49850 49850 49850 0
224 20250508 172600 316337600 49850 49850 49850 49850 0
225 20250508 172500 316337600 49850 49850 49850 49850 0
226 20250508 172400 316337600 49850 49850 49850 49850 0
227 20250508 172300 316337600 49850 49850 49850 49850 0
228 20250508 172200 316337600 49850 49850 49850 49850 0
229 20250508 172100 316337600 49850 49850 49850 49850 0
230 20250508 172000 316337600 49850 49850 49850 49850 0
231 20250508 171900 316337600 49850 49850 49850 49850 0
232 20250508 171800 316337600 49850 49850 49850 49850 0
233 20250508 171700 316337600 49850 49850 49850 49850 0
234 20250508 171600 316337600 49850 49850 49850 49850 0
235 20250508 171500 316337600 49850 49850 49850 49850 0
236 20250508 171400 316337600 49850 49850 49850 49850 0
237 20250508 171300 316337600 49850 49850 49850 49850 0
238 20250508 171200 316337600 49850 49850 49850 49850 0
239 20250508 171100 316337600 49850 49850 49850 49850 0
240 20250508 171000 316337600 49850 49850 49850 49850 0
241 20250508 170900 316337600 49850 49850 49850 49850 0
242 20250508 170800 316337600 49850 49850 49850 49850 96
243 20250508 170700 316337600 49850 49850 49850 49850 0
244 20250508 170600 316337600 49850 49850 49850 49850 0
245 20250508 170500 316337600 49850 49850 49850 49850 0
246 20250508 170400 316337600 49850 49850 49850 49850 0
247 20250508 170300 316337600 49850 49850 49850 49850 0
248 20250508 170200 316337600 49850 49850 49850 49850 0
249 20250508 170100 316337600 49850 49850 49850 49850 0
250 20250508 170000 316337600 49850 49850 49850 49850 0
251 20250508 165900 316337600 49850 49850 49850 49850 0
252 20250508 165800 316337600 49850 49850 49850 49850 0
253 20250508 165700 316337600 49850 49850 49850 49850 0
254 20250508 165600 316337600 49850 49850 49850 49850 0
255 20250508 165500 316337600 49850 49850 49850 49850 0
256 20250508 165400 316337600 49850 49850 49850 49850 0
257 20250508 165300 316337600 49850 49850 49850 49850 0
258 20250508 165200 316337600 49850 49850 49850 49850 0
259 20250508 165100 316337600 49850 49850 49850 49850 0
260 20250508 165000 316337600 49850 49850 49850 49850 0
261 20250508 164900 316337600 49850 49850 49850 49850 0
262 20250508 164800 316337600 49850 49850 49850 49850 0
263 20250508 164700 316337600 49850 49850 49850 49850 0
264 20250508 164600 316337600 49850 49850 49850 49850 0
265 20250508 164500 316337600 49850 49850 49850 49850 0
266 20250508 164400 316337600 49850 49850 49850 49850 0
267 20250508 164300 316337600 49850 49850 49850 49850 0
268 20250508 164200 316337600 49850 49850 49850 49850 0
269 20250508 164100 316337600 49850 49850 49850 49850 0
270 20250508 164000 316337600 49850 49850 49850 49850 0
271 20250508 163900 316337600 49850 49850 49850 49850 0
272 20250508 163800 316337600 49850 49850 49850 49850 96
273 20250508 163700 316337600 49850 49850 49850 49850 0
274 20250508 163600 316337600 49850 49850 49850 49850 0
275 20250508 163500 316337600 49850 49850 49850 49850 0
276 20250508 163400 316337600 49850 49850 49850 49850 0
277 20250508 163300 316337600 49850 49850 49850 49850 0
278 20250508 163200 316337600 49850 49850 49850 49850 0
279 20250508 163100 316337600 49850 49850 49850 49850 0
280 20250508 163000 316337600 49850 49850 49850 49850 0
281 20250508 162900 316337600 49850 49850 49850 49850 0
282 20250508 162800 316337600 49850 49850 49850 49850 0
283 20250508 162700 316337600 49850 49850 49850 49850 0
284 20250508 162600 316337600 49850 49850 49850 49850 0
285 20250508 162500 316337600 49850 49850 49850 49850 0
286 20250508 162400 316337600 49850 49850 49850 49850 0
287 20250508 162300 316337600 49850 49850 49850 49850 0
288 20250508 162200 316337600 49850 49850 49850 49850 0
289 20250508 162100 316337600 49850 49850 49850 49850 0
290 20250508 162000 316337600 49850 49850 49850 49850 0
291 20250508 161900 316337600 49850 49850 49850 49850 0
292 20250508 161800 316337600 49850 49850 49850 49850 0
293 20250508 161700 316337600 49850 49850 49850 49850 0
294 20250508 161600 316337600 49850 49850 49850 49850 0
295 20250508 161500 316337600 49850 49850 49850 49850 0
296 20250508 161400 316337600 49850 49850 49850 49850 0
297 20250508 161300 316337600 49850 49850 49850 49850 0
298 20250508 161200 316337600 49850 49850 49850 49850 0
299 20250508 161100 316337600 49850 49850 49850 49850 0
300 20250508 161000 316337600 49850 49850 49850 49850 0
301 20250508 160900 316337600 49850 49850 49850 49850 0
302 20250508 160800 316337600 49850 49850 49850 49850 96
303 20250508 160700 316337600 49850 49850 49850 49850 0
304 20250508 160600 316337600 49850 49850 49850 49850 0
305 20250508 160500 316337600 49850 49850 49850 49850 0
306 20250508 160400 316337600 49850 49850 49850 49850 0
307 20250508 160300 316337600 49850 49850 49850 49850 0
308 20250508 160200 316337600 49850 49850 49850 49850 0
309 20250508 160100 316337600 49850 49850 49850 49850 0
310 20250508 160000 316337600 49850 49850 49850 49850 0
311 20250508 155900 316337600 49850 49850 49850 49850 0
312 20250508 155800 316337600 49850 49850 49850 49850 0
313 20250508 155700 316337600 49850 49850 49850 49850 0
314 20250508 155600 316337600 49850 49850 49850 49850 0
315 20250508 155500 316337600 49850 49850 49850 49850 0
316 20250508 155400 316337600 49850 49850 49850 49850 0
317 20250508 155300 316337600 49850 49850 49850 49850 0
318 20250508 155200 316337600 49850 49850 49850 49850 0
319 20250508 155100 316337600 49850 49850 49850 49850 0
320 20250508 155000 316337600 49850 49850 49850 49850 0
321 20250508 154900 316337600 49850 49850 49850 49850 0
322 20250508 154800 316337600 49850 49850 49850 49850 0
323 20250508 154700 316337600 49850 49850 49850 49850 0
324 20250508 154600 316337600 49850 49850 49850 49850 0
325 20250508 154500 316337600 49850 49850 49850 49850 0
326 20250508 154400 316337600 49850 49850 49850 49850 0
327 20250508 154300 316337600 49850 49850 49850 49850 0
328 20250508 154200 316337600 49850 49850 49850 49850 0
329 20250508 154100 316337600 49850 49850 49850 49850 0
330 20250508 154000 316337600 49850 49850 49850 49850 0
331 20250508 153900 316337600 49850 49850 49850 49850 0
332 20250508 153800 316337600 49850 49850 49850 49850 96
333 20250508 153700 316337600 49850 49850 49850 49850 0
334 20250508 153600 316337600 49850 49850 49850 49850 0
335 20250508 153500 316337600 49850 49850 49850 49850 0
336 20250508 153400 316337600 49850 49850 49850 49850 0
337 20250508 153300 316337600 49850 49850 49850 49850 0
338 20250508 153200 316337600 49850 49850 49850 49850 0
339 20250508 153100 316337600 49850 49850 49850 49850 0
340 20250508 153000 316337600 49850 49850 49850 49850 96
341 20250508 152900 311552000 49500 49500 49500 49500 0
342 20250508 152800 311552000 49500 49500 49500 49500 0
343 20250508 152700 311552000 49500 49500 49500 49500 0
344 20250508 152600 311552000 49500 49500 49500 49500 0
345 20250508 152500 311552000 49500 49500 49500 49500 0
346 20250508 152400 311552000 49500 49500 49500 49500 0
347 20250508 152300 311552000 49500 49500 49500 49500 0
348 20250508 152200 311552000 49500 49500 49500 49500 0
349 20250508 152100 311552000 49500 49500 49500 49500 0
350 20250508 152000 311552000 49500 49500 49500 49500 0
351 20250508 151900 311552000 49500 49500 49500 49500 0
352 20250508 151800 311552000 49500 49500 49500 49500 0
353 20250508 151700 311552000 49500 49500 49500 49500 0
354 20250508 151600 311552000 49500 49500 49500 49500 15
355 20250508 151500 310809500 49550 49500 49550 49500 40
356 20250508 151400 308827900 49600 49600 49600 49600 0
357 20250508 151300 308827900 49600 49600 49600 49600 0
358 20250508 151200 308827900 49600 49600 49600 49600 0
359 20250508 151100 308827900 49600 49600 49600 49600 0
360 20250508 151000 308827900 49600 49600 49600 49600 0
361 20250508 150900 308827900 49600 49550 49600 49550 27
362 20250508 150800 307489150 49550 49550 49550 49550 0
363 20250508 150700 307489150 49550 49550 49550 49550 0
364 20250508 150600 307489150 49550 49550 49550 49550 0
365 20250508 150500 307489150 49550 49600 49600 49550 70
366 20250508 150400 304019500 49650 49650 49650 49650 1
367 20250508 150300 303969850 49600 49600 49600 49600 0
368 20250508 150200 303969850 49600 49600 49600 49600 0
369 20250508 150100 303969850 49600 49600 49600 49600 0
370 20250508 150000 303969850 49600 49600 49600 49600 0
371 20250508 145900 303969850 49600 49600 49600 49600 1
372 20250508 145800 303920250 49650 49650 49650 49650 0
373 20250508 145700 303920250 49650 49650 49650 49650 0
374 20250508 145600 303920250 49650 49650 49650 49650 0
375 20250508 145500 303920250 49650 49650 49650 49650 0
376 20250508 145400 303920250 49650 49650 49650 49650 0
377 20250508 145300 303920250 49650 49650 49650 49650 2
378 20250508 145200 303820950 49700 49700 49700 49700 0
379 20250508 145100 303820950 49700 49700 49700 49700 0
380 20250508 145000 303820950 49700 49700 49700 49700 0
381 20250508 144900 303820950 49700 49700 49700 49700 0
382 20250508 144800 303820950 49700 49700 49700 49700 0
383 20250508 144700 303820950 49700 49700 49700 49700 0
384 20250508 144600 303820950 49700 49700 49700 49700 0
385 20250508 144500 303820950 49700 49700 49700 49700 0
386 20250508 144400 303820950 49700 49700 49700 49700 0
387 20250508 144300 303820950 49700 49700 49700 49700 0
388 20250508 144200 303820950 49700 49700 49700 49700 1
389 20250508 144100 303771250 49700 49700 49700 49700 0
390 20250508 144000 303771250 49700 49700 49700 49700 0
391 20250508 143900 303771250 49700 49700 49700 49700 0
392 20250508 143800 303771250 49700 49700 49700 49700 0
393 20250508 143700 303771250 49700 49700 49700 49700 10
394 20250508 143600 303274250 49700 49700 49700 49700 0
395 20250508 143500 303274250 49700 49700 49700 49700 0
396 20250508 143400 303274250 49700 49700 49700 49700 0
397 20250508 143300 303274250 49700 49700 49700 49700 0
398 20250508 143200 303274250 49700 49700 49700 49700 0
399 20250508 143100 303274250 49700 49700 49700 49700 0
400 20250508 143000 303274250 49700 49700 49700 49700 0
401 20250508 142900 303274250 49700 49700 49700 49700 1
402 20250508 142800 303224550 49650 49650 49650 49650 0
403 20250508 142700 303224550 49650 49650 49650 49650 0
404 20250508 142600 303224550 49650 49650 49650 49650 0
405 20250508 142500 303224550 49650 49650 49650 49650 0
406 20250508 142400 303224550 49650 49650 49650 49650 0
407 20250508 142300 303224550 49650 49650 49650 49650 0
408 20250508 142200 303224550 49650 49650 49650 49650 0
409 20250508 142100 303224550 49650 49650 49650 49650 41
410 20250508 142000 301188900 49650 49750 49750 49650 140
411 20250508 141900 294235600 49850 49850 49850 49850 7
412 20250508 141800 293886650 49850 49850 49850 49850 0
413 20250508 141700 293886650 49850 49850 49850 49800 40
414 20250508 141600 291893700 49750 49750 49750 49750 0
415 20250508 141500 291893700 49750 49750 49750 49750 0
416 20250508 141400 291893700 49750 49750 49750 49750 0
417 20250508 141300 291893700 49750 49750 49750 49750 0
418 20250508 141200 291893700 49750 49750 49750 49750 0
419 20250508 141100 291893700 49750 49750 49750 49750 0
420 20250508 141000 291893700 49750 49750 49750 49750 0
421 20250508 140900 291893700 49750 49750 49750 49750 0
422 20250508 140800 291893700 49750 49750 49750 49750 0
423 20250508 140700 291893700 49750 49750 49750 49750 0
424 20250508 140600 291893700 49750 49750 49750 49750 0
425 20250508 140500 291893700 49750 49750 49750 49750 0
426 20250508 140400 291893700 49750 49750 49750 49750 0
427 20250508 140300 291893700 49750 49750 49750 49750 0
428 20250508 140200 291893700 49750 49750 49750 49750 0
429 20250508 140100 291893700 49750 49750 49750 49750 0
430 20250508 140000 291893700 49750 49750 49750 49750 0
431 20250508 135900 291893700 49750 49750 49750 49750 0
432 20250508 135800 291893700 49750 49750 49750 49750 0
433 20250508 135700 291893700 49750 49750 49750 49750 0
434 20250508 135600 291893700 49750 49750 49750 49750 0
435 20250508 135500 291893700 49750 49750 49750 49750 0
436 20250508 135400 291893700 49750 49750 49750 49750 0
437 20250508 135300 291893700 49750 49750 49750 49750 0
438 20250508 135200 291893700 49750 49750 49750 49750 0
439 20250508 135100 291893700 49750 49750 49750 49750 0
440 20250508 135000 291893700 49750 49750 49750 49750 0
441 20250508 134900 291893700 49750 49750 49750 49750 0
442 20250508 134800 291893700 49750 49750 49750 49750 0
443 20250508 134700 291893700 49750 49750 49750 49750 0
444 20250508 134600 291893700 49750 49800 49800 49750 42
445 20250508 134500 289803100 49800 49800 49800 49800 1
446 20250508 134400 289753300 49900 49900 49900 49900 0
447 20250508 134300 289753300 49900 49900 49900 49900 4
448 20250508 134200 289553700 49900 49900 49900 49900 0
449 20250508 134100 289553700 49900 49900 49900 49900 0
450 20250508 134000 289553700 49900 49900 49900 49900 0
451 20250508 133900 289553700 49900 49900 49900 49900 0
452 20250508 133800 289553700 49900 49900 49900 49900 0
453 20250508 133700 289553700 49900 49900 49900 49900 0
454 20250508 133600 289553700 49900 49900 49900 49900 0
455 20250508 133500 289553700 49900 49900 49900 49900 0
456 20250508 133400 289553700 49900 49900 49900 49900 0
457 20250508 133300 289553700 49900 49900 49900 49900 1
458 20250508 133200 289503800 49900 49900 49900 49900 0
459 20250508 133100 289503800 49900 49900 49900 49900 0
460 20250508 133000 289503800 49900 49900 49900 49900 0
461 20250508 132900 289503800 49900 49900 49900 49900 0
462 20250508 132800 289503800 49900 49900 49900 49900 0
463 20250508 132700 289503800 49900 49900 49900 49900 0
464 20250508 132600 289503800 49900 49900 49900 49900 0
465 20250508 132500 289503800 49900 49900 49900 49900 0
466 20250508 132400 289503800 49900 49900 49900 49900 3
467 20250508 132300 289354100 49900 49900 49900 49900 1
468 20250508 132200 289304200 49700 49700 49700 49700 44
469 20250508 132100 287117400 49500 49850 49850 49500 55
470 20250508 132000 284384750 49950 49950 49950 49950 0
471 20250508 131900 284384750 49950 49950 49950 49950 0
472 20250508 131800 284384750 49950 49700 50000 49550 93
473 20250508 131700 279767650 49450 49850 49850 49450 191
474 20250508 131600 270270250 49750 49750 49750 49750 0
475 20250508 131500 270270250 49750 49950 49950 49750 59
476 20250508 131400 267333350 49950 49950 49950 49950 7
477 20250508 131300 266983700 50200 50200 50200 50200 0
478 20250508 131200 266983700 50200 50200 50200 50200 0
479 20250508 131100 266983700 50200 50000 50200 50000 18
480 20250508 131000 266083500 50000 50100 50100 50000 61
481 20250508 130900 263028000 50200 50200 50200 50200 50
482 20250508 130800 260518000 50200 50200 50200 50200 33
483 20250508 130700 258861400 50400 50300 50400 50300 45
484 20250508 130600 256597500 50300 50300 50300 50300 16
485 20250508 130500 255792700 50300 50300 50300 50300 0
486 20250508 130400 255792700 50300 50300 50300 50300 28
487 20250508 130300 254384300 50300 50100 50300 50100 343
488 20250508 130200 237161600 50200 50200 50200 50200 0
489 20250508 130100 237161600 50200 50200 50200 50200 0
490 20250508 130000 237161600 50200 50000 50200 50000 21
491 20250508 125900 236111400 50200 50200 50200 50200 1
492 20250508 125800 236061200 49900 49850 49900 49850 4
493 20250508 125700 235861700 49750 49850 50400 49750 812
494 20250508 125600 195232950 49700 49650 49700 49650 211
495 20250508 125500 184746800 49650 49650 49650 49650 0
496 20250508 125400 184746800 49650 49650 49650 49650 15
497 20250508 125300 184002050 49400 49400 49400 49400 0
498 20250508 125200 184002050 49400 49400 49400 49400 0
499 20250508 125100 184002050 49400 49350 49650 49350 56
500 20250508 125000 181230450 49650 49700 49700 49350 86
501 20250508 124900 176959800 49900 49900 49900 49900 0
502 20250508 124800 176959800 49900 49850 49900 49850 5
503 20250508 124700 176710350 49900 49900 49900 49900 0
504 20250508 124600 176710350 49900 49500 49900 49500 341
505 20250508 124500 159713250 49500 49500 49500 49500 0
506 20250508 124400 159713250 49500 49500 49500 49500 0
507 20250508 124300 159713250 49500 49500 49500 49500 0
508 20250508 124200 159713250 49500 49500 49500 49500 0
509 20250508 124100 159713250 49500 49500 49500 49500 0
510 20250508 124000 159713250 49500 49500 49500 49500 0
511 20250508 123900 159713250 49500 49500 49500 49500 3
512 20250508 123800 159564750 49500 49700 49700 49500 91
513 20250508 123700 155045700 49850 49300 49900 49300 899
514 20250508 123600 110364250 49200 49200 49200 49200 0
515 20250508 123500 110364250 49200 49200 49200 49200 0
516 20250508 123400 110364250 49200 49200 49200 49200 0
517 20250508 123300 110364250 49200 49200 49200 49200 0
518 20250508 123200 110364250 49200 49200 49200 49200 0
519 20250508 123100 110364250 49200 49200 49200 49200 0
520 20250508 123000 110364250 49200 49200 49200 49200 0
521 20250508 122900 110364250 49200 49200 49200 49200 0
522 20250508 122800 110364250 49200 49200 49200 49200 0
523 20250508 122700 110364250 49200 49200 49200 49200 0
524 20250508 122600 110364250 49200 49200 49200 49200 0
525 20250508 122500 110364250 49200 49200 49200 49200 0
526 20250508 122400 110364250 49200 49200 49200 49200 0
527 20250508 122300 110364250 49200 49200 49200 49200 0
528 20250508 122200 110364250 49200 49200 49200 49200 0
529 20250508 122100 110364250 49200 49200 49200 49200 0
530 20250508 122000 110364250 49200 49200 49200 49200 0
531 20250508 121900 110364250 49200 49200 49200 49200 0
532 20250508 121800 110364250 49200 49200 49200 49200 0
533 20250508 121700 110364250 49200 49200 49200 49200 0
534 20250508 121600 110364250 49200 49200 49200 49200 0
535 20250508 121500 110364250 49200 49200 49200 49200 0
536 20250508 121400 110364250 49200 49200 49200 49200 0
537 20250508 121300 110364250 49200 49200 49200 49200 0
538 20250508 121200 110364250 49200 49200 49200 49200 0
539 20250508 121100 110364250 49200 49200 49200 49200 11
540 20250508 121000 109823050 49200 49200 49200 49200 0
541 20250508 120900 109823050 49200 49200 49200 49200 0
542 20250508 120800 109823050 49200 49200 49200 49200 0
543 20250508 120700 109823050 49200 49200 49200 49200 0
544 20250508 120600 109823050 49200 49200 49200 49200 0
545 20250508 120500 109823050 49200 49200 49200 49200 0
546 20250508 120400 109823050 49200 49200 49200 49200 0
547 20250508 120300 109823050 49200 49200 49200 49200 0
548 20250508 120200 109823050 49200 49200 49200 49200 0
549 20250508 120100 109823050 49200 49200 49200 49200 0
550 20250508 120000 109823050 49200 49200 49200 49200 0
551 20250508 115900 109823050 49200 49200 49200 49200 0
552 20250508 115800 109823050 49200 49200 49200 49200 0
553 20250508 115700 109823050 49200 49200 49200 49200 0
554 20250508 115600 109823050 49200 49200 49200 49200 0
555 20250508 115500 109823050 49200 49200 49200 49150 134
556 20250508 115400 103233200 49300 49300 49300 49300 0
557 20250508 115300 103233200 49300 49300 49300 49300 0
558 20250508 115200 103233200 49300 49300 49300 49300 0
559 20250508 115100 103233200 49300 49300 49300 49300 0
560 20250508 115000 103233200 49300 49300 49300 49300 0
561 20250508 114900 103233200 49300 49300 49300 49300 0
562 20250508 114800 103233200 49300 49300 49300 49300 0
563 20250508 114700 103233200 49300 49300 49300 49300 0
564 20250508 114600 103233200 49300 49300 49300 49300 0
565 20250508 114500 103233200 49300 49250 49300 49250 57
566 20250508 114400 100425650 49250 49250 49250 49250 0
567 20250508 114300 100425650 49250 49250 49250 49250 0
568 20250508 114200 100425650 49250 49250 49250 49250 0
569 20250508 114100 100425650 49250 49250 49250 49250 0
570 20250508 114000 100425650 49250 49250 49250 49250 0
571 20250508 113900 100425650 49250 49250 49250 49250 0
572 20250508 113800 100425650 49250 49250 49250 49250 0
573 20250508 113700 100425650 49250 49250 49250 49250 0
574 20250508 113600 100425650 49250 49250 49250 49250 0
575 20250508 113500 100425650 49250 49250 49250 49250 0
576 20250508 113400 100425650 49250 49250 49250 49250 0
577 20250508 113300 100425650 49250 49250 49250 49250 0
578 20250508 113200 100425650 49250 49250 49250 49250 0
579 20250508 113100 100425650 49250 49250 49250 49250 0
580 20250508 113000 100425650 49250 49250 49250 49250 0
581 20250508 112900 100425650 49250 49250 49250 49250 0
582 20250508 112800 100425650 49250 49250 49250 49250 0
583 20250508 112700 100425650 49250 49250 49250 49250 0
584 20250508 112600 100425650 49250 49250 49250 49250 0
585 20250508 112500 100425650 49250 49250 49250 49250 0
586 20250508 112400 100425650 49250 49250 49250 49250 0
587 20250508 112300 100425650 49250 49250 49250 49250 0
588 20250508 112200 100425650 49250 49250 49250 49250 0
589 20250508 112100 100425650 49250 49250 49250 49250 0
590 20250508 112000 100425650 49250 49250 49250 49250 0
591 20250508 111900 100425650 49250 49250 49250 49250 0
592 20250508 111800 100425650 49250 49250 49250 49250 0
593 20250508 111700 100425650 49250 49250 49250 49250 0
594 20250508 111600 100425650 49250 49250 49250 49250 0
595 20250508 111500 100425650 49250 49250 49250 49250 0
596 20250508 111400 100425650 49250 49250 49250 49250 0
597 20250508 111300 100425650 49250 49250 49250 49250 0
598 20250508 111200 100425650 49250 49250 49250 49250 0
599 20250508 111100 100425650 49250 49250 49250 49250 0
600 20250508 111000 100425650 49250 49250 49250 49250 0
601 20250508 110900 100425650 49250 49250 49250 49250 0
602 20250508 110800 100425650 49250 49250 49250 49250 0
603 20250508 110700 100425650 49250 49250 49250 49250 0
604 20250508 110600 100425650 49250 49250 49250 49250 0
605 20250508 110500 100425650 49250 49250 49250 49250 0
606 20250508 110400 100425650 49250 49250 49250 49250 11
607 20250508 110300 99883900 49250 49250 49250 49250 0
608 20250508 110200 99883900 49250 49250 49250 49250 0
609 20250508 110100 99883900 49250 49250 49250 49250 1
610 20250508 110000 99834650 49350 49200 49350 49200 58
611 20250508 105900 96976900 49150 49150 49150 49150 0
612 20250508 105800 96976900 49150 49150 49150 49150 0
613 20250508 105700 96976900 49150 49150 49150 49150 0
614 20250508 105600 96976900 49150 49450 49450 49150 95
615 20250508 105500 92288000 49500 49450 49500 49450 81
616 20250508 105400 88281100 49450 49450 49450 49450 0
617 20250508 105300 88281100 49450 49450 49450 49450 0
618 20250508 105200 88281100 49450 49450 49450 49450 0
619 20250508 105100 88281100 49450 49450 49450 49450 0
620 20250508 105000 88281100 49450 49450 49450 49450 0
621 20250508 104900 88281100 49450 49450 49450 49450 0
622 20250508 104800 88281100 49450 49450 49450 49450 0
623 20250508 104700 88281100 49450 49450 49450 49450 0
624 20250508 104600 88281100 49450 49450 49450 49450 0
625 20250508 104500 88281100 49450 49450 49450 49450 0
626 20250508 104400 88281100 49450 49450 49450 49450 0
627 20250508 104300 88281100 49450 49450 49450 49450 0
628 20250508 104200 88281100 49450 49450 49450 49450 0
629 20250508 104100 88281100 49450 49450 49450 49450 0
630 20250508 104000 88281100 49450 49450 49450 49450 0
631 20250508 103900 88281100 49450 49450 49450 49450 2
632 20250508 103800 88182200 49500 49500 49500 49500 0
633 20250508 103700 88182200 49500 49500 49500 49500 0
634 20250508 103600 88182200 49500 49500 49500 49500 0
635 20250508 103500 88182200 49500 49500 49500 49450 127
636 20250508 103400 81896150 49450 49450 49450 49450 0
637 20250508 103300 81896150 49450 49450 49450 49450 0
638 20250508 103200 81896150 49450 49450 49450 49450 0
639 20250508 103100 81896150 49450 49450 49450 49450 1
640 20250508 103000 81846700 49450 49450 49450 49450 0
641 20250508 102900 81846700 49450 49450 49450 49450 0
642 20250508 102800 81846700 49450 49450 49450 49450 2
643 20250508 102700 81747800 49450 49450 49450 49450 0
644 20250508 102600 81747800 49450 49450 49450 49450 0
645 20250508 102500 81747800 49450 49450 49450 49450 0
646 20250508 102400 81747800 49450 49450 49450 49450 0
647 20250508 102300 81747800 49450 49450 49450 49450 0
648 20250508 102200 81747800 49450 49450 49450 49450 0
649 20250508 102100 81747800 49450 49450 49450 49450 0
650 20250508 102000 81747800 49450 49450 49450 49450 0
651 20250508 101900 81747800 49450 49450 49450 49450 0
652 20250508 101800 81747800 49450 49450 49450 49450 0
653 20250508 101700 81747800 49450 49450 49450 49450 35
654 20250508 101600 80017050 49550 49500 49550 49500 3
655 20250508 101500 79868450 49800 49800 49800 49800 0
656 20250508 101400 79868450 49800 49500 49800 49500 40
657 20250508 101300 77877700 49500 49500 49500 49500 0
658 20250508 101200 77877700 49500 49500 49500 49500 0
659 20250508 101100 77877700 49500 49500 49500 49500 0
660 20250508 101000 77877700 49500 49500 49500 49500 0
661 20250508 100900 77877700 49500 49500 49500 49500 0
662 20250508 100800 77877700 49500 49500 49500 49500 0
663 20250508 100700 77877700 49500 49500 49500 49500 0
664 20250508 100600 77877700 49500 49500 49500 49500 1
665 20250508 100500 77828200 49650 49550 49700 49550 61
666 20250508 100400 74805200 49500 49500 49500 49500 0
667 20250508 100300 74805200 49500 49700 49700 49500 8
668 20250508 100200 74408400 49700 49900 49900 49700 4
669 20250508 100100 74209200 49650 49650 49650 49650 0
670 20250508 100000 74209200 49650 49450 49650 49450 883
671 20250508 095900 30448250 49500 49350 49500 49350 61
672 20250508 095800 27430900 49500 49500 49500 49500 0
673 20250508 095700 27430900 49500 49500 49500 49500 0
674 20250508 095600 27430900 49500 49500 49500 49500 0
675 20250508 095500 27430900 49500 49500 49500 49500 0
676 20250508 095400 27430900 49500 49500 49500 49500 1
677 20250508 095300 27381400 49500 49300 49500 49300 22
678 20250508 095200 26292850 49500 49150 49500 49150 91
679 20250508 095100 21798300 49200 49200 49200 49200 35
680 20250508 095000 20076300 49200 49200 49200 49200 0
681 20250508 094900 20076300 49200 49200 49200 49200 0
682 20250508 094800 20076300 49200 49200 49200 49200 1
683 20250508 094700 20027100 49200 49200 49200 49200 0
684 20250508 094600 20027100 49200 49200 49200 49200 0
685 20250508 094500 20027100 49200 49200 49200 49200 0
686 20250508 094400 20027100 49200 49200 49200 49200 0
687 20250508 094300 20027100 49200 49200 49200 49200 1
688 20250508 094200 19977900 49250 49250 49250 49250 0
689 20250508 094100 19977900 49250 49250 49250 49250 0
690 20250508 094000 19977900 49250 49250 49250 49250 0
691 20250508 093900 19977900 49250 49250 49250 49250 0
692 20250508 093800 19977900 49250 49250 49250 49250 0
693 20250508 093700 19977900 49250 49250 49250 49250 0
694 20250508 093600 19977900 49250 49150 49250 49100 135
695 20250508 093500 13338750 49250 49250 49250 49250 0
696 20250508 093400 13338750 49250 49250 49250 49250 0
697 20250508 093300 13338750 49250 49250 49250 49250 0
698 20250508 093200 13338750 49250 49250 49250 49250 0
699 20250508 093100 13338750 49250 49250 49250 49250 0
700 20250508 093000 13338750 49250 49250 49250 49250 8
701 20250508 092900 12944750 49325 49325 49325 49325 0
702 20250508 092800 12944750 49325 49325 49325 49325 0
703 20250508 092700 12944750 49325 49325 49325 49325 0
704 20250508 092600 12944750 49325 49325 49325 49325 0
705 20250508 092500 12944750 49325 49300 49325 49300 22
706 20250508 092400 11859850 49200 49200 49200 49200 0
707 20250508 092300 11859850 49200 49200 49200 49200 14
708 20250508 092200 11171050 49200 49200 49200 49200 0
709 20250508 092100 11171050 49200 49200 49200 49200 110
710 20250508 092000 5759050 49000 48950 49000 48950 11
711 20250508 091900 5220100 48900 48850 48900 48850 42
712 20250508 091800 3167900 48775 48775 48775 48775 10
713 20250508 091700 2680150 48775 48775 48775 48775 20
714 20250508 091600 1704650 48800 48800 48800 48800 0
715 20250508 091500 1704650 48800 48800 48800 48800 0
716 20250508 091400 1704650 48800 48800 48800 48800 0
717 20250508 091300 1704650 48800 48800 48800 48800 0
718 20250508 091200 1704650 48800 48800 48800 48800 0
719 20250508 091100 1704650 48800 48800 48800 48800 0
720 20250508 091000 1704650 48800 48800 48800 48800 0
721 20250508 090900 1704650 48800 48800 48800 48800 3
722 20250508 090800 1558250 48775 48775 48775 48775 0
723 20250508 090700 1558250 48775 48775 48775 48775 0
724 20250508 090600 1558250 48775 48775 48775 48775 26
725 20250508 090500 290100 48350 48350 48350 48350 0
726 20250508 090400 290100 48350 48350 48350 48350 0
727 20250508 090300 290100 48350 48350 48350 48350 0
728 20250508 090200 290100 48350 48350 48350 48350 0
729 20250508 090100 290100 48350 48350 48350 48350 0
730 20250508 090000 290100 48350 48350 48350 48350 6