ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2743 candle_min

Browse Source
This commit is contained in:
ened
2025-05-16 20:54:07 +09:00
parent 0263c98d2f
commit 480c329d63
2743 changed files with 1734177 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

587
023910/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,184500,784473600,26800,26800,26800,26800,1033
20250516,184400,784473600,26800,26800,26800,26800,0
20250516,184300,784473600,26800,26800,26800,26800,0
20250516,184200,784473600,26800,26800,26800,26800,0
20250516,184100,784473600,26800,26800,26800,26800,0
20250516,184000,784473600,26800,26800,26800,26800,0
20250516,183900,784473600,26800,26800,26800,26800,0
20250516,183800,784473600,26800,26800,26800,26800,0
20250516,183700,784473600,26800,26800,26800,26800,0
20250516,183600,784473600,26800,26800,26800,26800,0
20250516,183500,784473600,26800,26800,26800,26800,0
20250516,183400,784473600,26800,26800,26800,26800,0
20250516,183300,784473600,26800,26800,26800,26800,0
20250516,183200,784473600,26800,26800,26800,26800,0
20250516,183100,784473600,26800,26800,26800,26800,0
20250516,183000,784473600,26800,26800,26800,26800,0
20250516,182900,784473600,26800,26800,26800,26800,0
20250516,182800,784473600,26800,26800,26800,26800,0
20250516,182700,784473600,26800,26800,26800,26800,0
20250516,182600,784473600,26800,26800,26800,26800,0
20250516,182500,784473600,26800,26800,26800,26800,0
20250516,182400,784473600,26800,26800,26800,26800,0
20250516,182300,784473600,26800,26800,26800,26800,0
20250516,182200,784473600,26800,26800,26800,26800,0
20250516,182100,784473600,26800,26800,26800,26800,0
20250516,182000,784473600,26800,26800,26800,26800,0
20250516,181900,784473600,26800,26800,26800,26800,0
20250516,181800,784473600,26800,26800,26800,26800,0
20250516,181700,784473600,26800,26800,26800,26800,0
20250516,181600,784473600,26800,26800,26800,26800,0
20250516,181500,784473600,26800,26800,26800,26800,1033
20250516,181400,784473600,26800,26800,26800,26800,0
20250516,181300,784473600,26800,26800,26800,26800,0
20250516,181200,784473600,26800,26800,26800,26800,0
20250516,181100,784473600,26800,26800,26800,26800,0
20250516,181000,784473600,26800,26800,26800,26800,0
20250516,180900,784473600,26800,26800,26800,26800,0
20250516,180800,784473600,26800,26800,26800,26800,0
20250516,180700,784473600,26800,26800,26800,26800,0
20250516,180600,784473600,26800,26800,26800,26800,0
20250516,180500,784473600,26800,26800,26800,26800,0
20250516,180400,784473600,26800,26800,26800,26800,0
20250516,180300,784473600,26800,26800,26800,26800,0
20250516,180200,784473600,26800,26800,26800,26800,0
20250516,180100,784473600,26800,26800,26800,26800,0
20250516,180000,784473600,26800,26800,26800,26800,0
20250516,175900,784473600,26800,26800,26800,26800,0
20250516,175800,784473600,26800,26800,26800,26800,0
20250516,175700,784473600,26800,26800,26800,26800,0
20250516,175600,784473600,26800,26800,26800,26800,0
20250516,175500,784473600,26800,26800,26800,26800,0
20250516,175400,784473600,26800,26800,26800,26800,0
20250516,175300,784473600,26800,26800,26800,26800,0
20250516,175200,784473600,26800,26800,26800,26800,0
20250516,175100,784473600,26800,26800,26800,26800,0
20250516,175000,784473600,26800,26800,26800,26800,0
20250516,174900,784473600,26800,26800,26800,26800,0
20250516,174800,784473600,26800,26800,26800,26800,0
20250516,174700,784473600,26800,26800,26800,26800,0
20250516,174600,784473600,26800,26800,26800,26800,0
20250516,174500,784473600,26800,26800,26800,26800,1033
20250516,174400,784473600,26800,26800,26800,26800,0
20250516,174300,784473600,26800,26800,26800,26800,0
20250516,174200,784473600,26800,26800,26800,26800,0
20250516,174100,784473600,26800,26800,26800,26800,0
20250516,174000,784473600,26800,26800,26800,26800,0
20250516,173900,784473600,26800,26800,26800,26800,0
20250516,173800,784473600,26800,26800,26800,26800,0
20250516,173700,784473600,26800,26800,26800,26800,0
20250516,173600,784473600,26800,26800,26800,26800,0
20250516,173500,784473600,26800,26800,26800,26800,0
20250516,173400,784473600,26800,26800,26800,26800,0
20250516,173300,784473600,26800,26800,26800,26800,0
20250516,173200,784473600,26800,26800,26800,26800,0
20250516,173100,784473600,26800,26800,26800,26800,0
20250516,173000,784473600,26800,26800,26800,26800,0
20250516,172900,784473600,26800,26800,26800,26800,0
20250516,172800,784473600,26800,26800,26800,26800,0
20250516,172700,784473600,26800,26800,26800,26800,0
20250516,172600,784473600,26800,26800,26800,26800,0
20250516,172500,784473600,26800,26800,26800,26800,0
20250516,172400,784473600,26800,26800,26800,26800,0
20250516,172300,784473600,26800,26800,26800,26800,0
20250516,172200,784473600,26800,26800,26800,26800,0
20250516,172100,784473600,26800,26800,26800,26800,0
20250516,172000,784473600,26800,26800,26800,26800,0
20250516,171900,784473600,26800,26800,26800,26800,0
20250516,171800,784473600,26800,26800,26800,26800,0
20250516,171700,784473600,26800,26800,26800,26800,0
20250516,171600,784473600,26800,26800,26800,26800,0
20250516,171500,784473600,26800,26800,26800,26800,1033
20250516,171400,784473600,26800,26800,26800,26800,0
20250516,171300,784473600,26800,26800,26800,26800,0
20250516,171200,784473600,26800,26800,26800,26800,0
20250516,171100,784473600,26800,26800,26800,26800,0
20250516,171000,784473600,26800,26800,26800,26800,0
20250516,170900,784473600,26800,26800,26800,26800,0
20250516,170800,784473600,26800,26800,26800,26800,0
20250516,170700,784473600,26800,26800,26800,26800,0
20250516,170600,784473600,26800,26800,26800,26800,0
20250516,170500,784473600,26800,26800,26800,26800,0
20250516,170400,784473600,26800,26800,26800,26800,0
20250516,170300,784473600,26800,26800,26800,26800,0
20250516,170200,784473600,26800,26800,26800,26800,0
20250516,170100,784473600,26800,26800,26800,26800,0
20250516,170000,784473600,26800,26800,26800,26800,0
20250516,165900,784473600,26800,26800,26800,26800,0
20250516,165800,784473600,26800,26800,26800,26800,0
20250516,165700,784473600,26800,26800,26800,26800,0
20250516,165600,784473600,26800,26800,26800,26800,0
20250516,165500,784473600,26800,26800,26800,26800,0
20250516,165400,784473600,26800,26800,26800,26800,0
20250516,165300,784473600,26800,26800,26800,26800,0
20250516,165200,784473600,26800,26800,26800,26800,0
20250516,165100,784473600,26800,26800,26800,26800,0
20250516,165000,784473600,26800,26800,26800,26800,0
20250516,164900,784473600,26800,26800,26800,26800,0
20250516,164800,784473600,26800,26800,26800,26800,0
20250516,164700,784473600,26800,26800,26800,26800,0
20250516,164600,784473600,26800,26800,26800,26800,0
20250516,164500,784473600,26800,26800,26800,26800,1033
20250516,164400,784473600,26800,26800,26800,26800,0
20250516,164300,784473600,26800,26800,26800,26800,0
20250516,164200,784473600,26800,26800,26800,26800,0
20250516,164100,784473600,26800,26800,26800,26800,0
20250516,164000,784473600,26800,26800,26800,26800,0
20250516,163900,784473600,26800,26800,26800,26800,0
20250516,163800,784473600,26800,26800,26800,26800,0
20250516,163700,784473600,26800,26800,26800,26800,0
20250516,163600,784473600,26800,26800,26800,26800,0
20250516,163500,784473600,26800,26800,26800,26800,0
20250516,163400,784473600,26800,26800,26800,26800,0
20250516,163300,784473600,26800,26800,26800,26800,0
20250516,163200,784473600,26800,26800,26800,26800,0
20250516,163100,784473600,26800,26800,26800,26800,0
20250516,163000,784473600,26800,26800,26800,26800,0
20250516,162900,784473600,26800,26800,26800,26800,0
20250516,162800,784473600,26800,26800,26800,26800,0
20250516,162700,784473600,26800,26800,26800,26800,0
20250516,162600,784473600,26800,26800,26800,26800,0
20250516,162500,784473600,26800,26800,26800,26800,0
20250516,162400,784473600,26800,26800,26800,26800,0
20250516,162300,784473600,26800,26800,26800,26800,0
20250516,162200,784473600,26800,26800,26800,26800,0
20250516,162100,784473600,26800,26800,26800,26800,0
20250516,162000,784473600,26800,26800,26800,26800,0
20250516,161900,784473600,26800,26800,26800,26800,0
20250516,161800,784473600,26800,26800,26800,26800,0
20250516,161700,784473600,26800,26800,26800,26800,0
20250516,161600,784473600,26800,26800,26800,26800,0
20250516,161500,784473600,26800,26800,26800,26800,1033
20250516,161400,784473600,26800,26800,26800,26800,0
20250516,161300,784473600,26800,26800,26800,26800,0
20250516,161200,784473600,26800,26800,26800,26800,0
20250516,161100,784473600,26800,26800,26800,26800,0
20250516,161000,784473600,26800,26800,26800,26800,0
20250516,160900,784473600,26800,26800,26800,26800,0
20250516,160800,784473600,26800,26800,26800,26800,0
20250516,160700,784473600,26800,26800,26800,26800,0
20250516,160600,784473600,26800,26800,26800,26800,0
20250516,160500,784473600,26800,26800,26800,26800,0
20250516,160400,784473600,26800,26800,26800,26800,0
20250516,160300,784473600,26800,26800,26800,26800,0
20250516,160200,784473600,26800,26800,26800,26800,0
20250516,160100,784473600,26800,26800,26800,26800,0
20250516,160000,784473600,26800,26800,26800,26800,0
20250516,155900,784473600,26800,26800,26800,26800,0
20250516,155800,784473600,26800,26800,26800,26800,0
20250516,155700,784473600,26800,26800,26800,26800,0
20250516,155600,784473600,26800,26800,26800,26800,0
20250516,155500,784473600,26800,26800,26800,26800,0
20250516,155400,784473600,26800,26800,26800,26800,0
20250516,155300,784473600,26800,26800,26800,26800,0
20250516,155200,784473600,26800,26800,26800,26800,0
20250516,155100,784473600,26800,26800,26800,26800,0
20250516,155000,784473600,26800,26800,26800,26800,0
20250516,154900,784473600,26800,26800,26800,26800,0
20250516,154800,784473600,26800,26800,26800,26800,0
20250516,154700,784473600,26800,26800,26800,26800,0
20250516,154600,784473600,26800,26800,26800,26800,0
20250516,154500,784473600,26800,26800,26800,26800,1033
20250516,154400,784473600,26800,26800,26800,26800,0
20250516,154300,784473600,26800,26800,26800,26800,0
20250516,154200,784473600,26800,26800,26800,26800,0
20250516,154100,784473600,26800,26800,26800,26800,0
20250516,154000,784473600,26800,26800,26800,26800,0
20250516,153900,784473600,26800,26800,26800,26800,0
20250516,153800,784473600,26800,26800,26800,26800,0
20250516,153700,784473600,26800,26800,26800,26800,0
20250516,153600,784473600,26800,26800,26800,26800,0
20250516,153500,784473600,26800,26800,26800,26800,0
20250516,153400,784473600,26800,26800,26800,26800,0
20250516,153300,784473600,26800,26800,26800,26800,0
20250516,153200,784473600,26800,26800,26800,26800,0
20250516,153100,784473600,26800,26800,26800,26800,0
20250516,153000,784473600,26800,26800,26800,26800,1033
20250516,152900,756789200,26900,26900,26900,26900,0
20250516,152800,756789200,26900,26900,26900,26900,0
20250516,152700,756789200,26900,26900,26900,26900,0
20250516,152600,756789200,26900,26900,26900,26900,0
20250516,152500,756789200,26900,26900,26900,26900,0
20250516,152400,756789200,26900,26900,26900,26900,0
20250516,152300,756789200,26900,26900,26900,26900,0
20250516,152200,756789200,26900,26900,26900,26900,0
20250516,152100,756789200,26900,26900,26900,26900,0
20250516,152000,756789200,26900,26900,26900,26900,0
20250516,151900,756789200,26900,26850,26900,26850,55
20250516,151800,755310900,26850,26900,26900,26850,390
20250516,151700,744836450,26950,26950,26950,26950,0
20250516,151600,744836450,26950,26950,26950,26950,6
20250516,151500,744674750,26950,26950,26950,26950,0
20250516,151400,744674750,26950,26900,26950,26900,154
20250516,151300,740529650,26950,26950,26950,26950,1
20250516,151200,740502700,26950,26950,26950,26950,0
20250516,151100,740502700,26950,26950,26950,26950,0
20250516,151000,740502700,26950,26900,26950,26900,10
20250516,150900,740233300,26950,26950,26950,26950,30
20250516,150800,739424800,26900,26900,26900,26900,0
20250516,150700,739424800,26900,26900,26900,26900,99
20250516,150600,736761700,26900,26900,26900,26900,0
20250516,150500,736761700,26900,26900,26900,26900,7
20250516,150400,736573400,26900,26900,26900,26900,93
20250516,150300,734071700,26900,26900,26900,26900,0
20250516,150200,734071700,26900,26900,26900,26900,106
20250516,150100,731220300,26850,26850,26850,26850,8
20250516,150000,731005500,26950,26900,26950,26900,306
20250516,145900,722771650,26950,26950,26950,26950,0
20250516,145800,722771650,26950,26900,26950,26900,116
20250516,145700,719650900,26900,26950,26950,26900,4
20250516,145600,719543200,26950,26950,26950,26950,70
20250516,145500,717656700,26950,26950,26950,26950,0
20250516,145400,717656700,26950,26950,26950,26950,0
20250516,145300,717656700,26950,26950,26950,26950,0
20250516,145200,717656700,26950,26950,26950,26950,20
20250516,145100,717117700,26950,26950,26950,26950,0
20250516,145000,717117700,26950,26950,26950,26950,0
20250516,144900,717117700,26950,26850,26950,26850,270
20250516,144800,709842700,26800,26800,26800,26800,0
20250516,144700,709842700,26800,26850,26850,26800,6
20250516,144600,709681650,26800,26800,26800,26800,11
20250516,144500,709386850,26850,26850,26850,26850,18
20250516,144400,708903550,26850,26850,26850,26850,0
20250516,144300,708903550,26850,26850,26850,26850,5
20250516,144200,708769300,26850,26850,26850,26850,9
20250516,144100,708527650,26850,26850,26850,26850,0
20250516,144000,708527650,26850,26850,26850,26850,1
20250516,143900,708500800,26850,26850,26900,26850,131
20250516,143800,704983350,26850,26850,26850,26850,0
20250516,143700,704983350,26850,26850,26850,26850,0
20250516,143600,704983350,26850,26850,26850,26850,0
20250516,143500,704983350,26850,26850,26850,26850,50
20250516,143400,703640850,26850,26850,26850,26850,0
20250516,143300,703640850,26850,26850,26850,26850,0
20250516,143200,703640850,26850,26850,26850,26850,0
20250516,143100,703640850,26850,26850,26850,26850,100
20250516,143000,700955850,26850,26850,26850,26850,1
20250516,142900,700929000,26800,26800,26800,26800,0
20250516,142800,700929000,26800,26800,26800,26800,100
20250516,142700,698249000,26800,26800,26800,26800,22
20250516,142600,697659400,26750,26750,26750,26750,4
20250516,142500,697552400,26750,26750,26750,26750,296
20250516,142400,689634400,26850,26850,26850,26850,0
20250516,142300,689634400,26850,26850,26850,26850,11
20250516,142200,689339050,26850,26850,26850,26850,100
20250516,142100,686654050,26850,26850,26850,26850,0
20250516,142000,686654050,26850,26850,26850,26850,0
20250516,141900,686654050,26850,26850,26850,26850,9
20250516,141800,686412400,26850,26850,26850,26850,0
20250516,141700,686412400,26850,26850,26850,26850,0
20250516,141600,686412400,26850,26850,26850,26850,442
20250516,141500,674544700,26850,26850,26850,26850,150
20250516,141400,670517200,26850,26850,26850,26850,0
20250516,141300,670517200,26850,26850,26850,26850,107
20250516,141200,667644250,26850,26850,26850,26850,0
20250516,141100,667644250,26850,26800,26850,26800,15
20250516,141000,667242200,26800,26800,26800,26800,5
20250516,140900,667108200,26800,26800,26800,26800,120
20250516,140800,663892200,26750,26750,26750,26750,11
20250516,140700,663597950,26750,26750,26800,26750,7
20250516,140600,663410650,26750,26700,26750,26700,1697
20250516,140500,618100700,26700,26800,26800,26700,364
20250516,140400,608379750,26900,26900,26900,26900,0
20250516,140300,608379750,26900,26900,26900,26900,0
20250516,140200,608379750,26900,26900,26900,26900,0
20250516,140100,608379750,26900,26900,26900,26900,1
20250516,140000,608352850,26900,26850,26900,26850,3
20250516,135900,608272250,26850,26900,26900,26850,7
20250516,135800,608084150,26950,26800,26950,26800,160
20250516,135700,603786900,26800,26900,26900,26550,3199
20250516,135600,518482800,26900,26900,26900,26900,7
20250516,135500,518294500,26950,26950,26950,26950,0
20250516,135400,518294500,26950,26950,26950,26950,0
20250516,135300,518294500,26950,26950,26950,26950,0
20250516,135200,518294500,26950,26950,26950,26950,0
20250516,135100,518294500,26950,26900,26950,26850,54
20250516,135000,516843550,27000,27000,27000,27000,0
20250516,134900,516843550,27000,27000,27000,27000,0
20250516,134800,516843550,27000,26950,27000,26900,501
20250516,134700,503352850,26950,26950,26950,26950,0
20250516,134600,503352850,26950,26950,26950,26950,22
20250516,134500,502759950,27000,27000,27000,27000,0
20250516,134400,502759950,27000,27000,27000,27000,0
20250516,134300,502759950,27000,27000,27000,27000,4
20250516,134200,502651950,27000,27000,27000,27000,0
20250516,134100,502651950,27000,27000,27000,27000,2
20250516,134000,502597950,27000,27000,27000,27000,0
20250516,133900,502597950,27000,27000,27000,27000,0
20250516,133800,502597950,27000,27000,27000,27000,0
20250516,133700,502597950,27000,27000,27000,27000,151
20250516,133600,498520950,26950,27000,27000,26950,184
20250516,133500,493556650,27050,27050,27050,27050,1
20250516,133400,493529600,27050,27050,27050,27050,7
20250516,133300,493340250,27050,27050,27050,27050,1
20250516,133200,493313200,27000,27000,27000,27000,0
20250516,133100,493313200,27000,27000,27000,27000,0
20250516,133000,493313200,27000,27000,27000,27000,0
20250516,132900,493313200,27000,27000,27000,27000,0
20250516,132800,493313200,27000,27000,27000,27000,0
20250516,132700,493313200,27000,27000,27000,27000,0
20250516,132600,493313200,27000,27000,27000,27000,0
20250516,132500,493313200,27000,27000,27000,27000,0
20250516,132400,493313200,27000,27000,27000,27000,0
20250516,132300,493313200,27000,27000,27000,27000,0
20250516,132200,493313200,27000,27000,27000,27000,86
20250516,132100,490991200,27000,27000,27000,27000,58
20250516,132000,489425200,26950,26950,26950,26950,0
20250516,131900,489425200,26950,26950,26950,26950,0
20250516,131800,489425200,26950,26950,26950,26950,0
20250516,131700,489425200,26950,26950,26950,26950,0
20250516,131600,489425200,26950,26950,26950,26950,56
20250516,131500,487916000,27000,27000,27000,27000,66
20250516,131400,486134000,26950,26950,26950,26950,6
20250516,131300,485972300,26950,26975,26975,26950,39
20250516,131200,484921225,26950,26950,26950,26950,0
20250516,131100,484921225,26950,26950,26950,26950,0
20250516,131000,484921225,26950,26950,26950,26950,0
20250516,130900,484921225,26950,26950,26950,26950,0
20250516,130800,484921225,26950,26950,26950,26950,33
20250516,130700,484031875,27000,27000,27000,27000,11
20250516,130600,483734875,27050,27050,27050,27050,7
20250516,130500,483545525,27100,27100,27100,27100,0
20250516,130400,483545525,27100,27100,27100,27100,0
20250516,130300,483545525,27100,27100,27100,27100,0
20250516,130200,483545525,27100,27100,27100,27100,0
20250516,130100,483545525,27100,27100,27100,27100,1
20250516,130000,483518425,27050,27000,27050,27000,302
20250516,125900,475349375,26950,26950,26950,26950,1
20250516,125800,475322425,26950,26950,26950,26950,0
20250516,125700,475322425,26950,26950,26950,26950,1
20250516,125600,475295475,26950,26950,26950,26950,0
20250516,125500,475295475,26950,26950,26950,26950,1
20250516,125400,475268525,26950,26950,26950,26950,0
20250516,125300,475268525,26950,26950,26950,26950,43
20250516,125200,474109675,26950,26950,26950,26950,0
20250516,125100,474109675,26950,26950,26950,26950,1
20250516,125000,474082725,26950,26950,26950,26950,1
20250516,124900,474055775,27000,27000,27000,27000,17
20250516,124800,473596775,27000,27000,27000,27000,1
20250516,124700,473569775,27050,27050,27050,27050,7
20250516,124600,473380425,27000,27000,27000,27000,3
20250516,124500,473299425,27000,27000,27000,27000,0
20250516,124400,473299425,27000,27000,27000,27000,1
20250516,124300,473272425,27000,27000,27000,27000,8
20250516,124200,473056425,26950,26950,26950,26950,1
20250516,124100,473029475,27000,27000,27000,27000,13
20250516,124000,472678475,26950,26950,26950,26950,1
20250516,123900,472651525,26900,26900,26900,26900,0
20250516,123800,472651525,26900,26900,27000,26900,17
20250516,123700,472193525,26900,26900,26900,26900,0
20250516,123600,472193525,26900,26900,26900,26900,1
20250516,123500,472166625,27000,27000,27000,27000,0
20250516,123400,472166625,27000,26900,27000,26900,3
20250516,123300,472085775,27000,27000,27000,27000,20
20250516,123200,471545775,26900,26900,26900,26900,1
20250516,123100,471518875,26900,26900,26900,26900,0
20250516,123000,471518875,26900,26900,26900,26900,1
20250516,122900,471491975,27000,27000,27000,27000,7
20250516,122800,471302975,26900,26900,26900,26900,1
20250516,122700,471276075,26950,26950,26950,26950,2
20250516,122600,471222175,26900,26900,26900,26900,0
20250516,122500,471222175,26900,26900,26900,26900,1
20250516,122400,471195275,26900,26900,26900,26900,0
20250516,122300,471195275,26900,26900,26900,26900,1
20250516,122200,471168375,27000,27000,27000,27000,0
20250516,122100,471168375,27000,26900,27000,26900,2
20250516,122000,471114475,26950,26950,26950,26950,220
20250516,121900,465185475,26900,26900,26900,26900,1
20250516,121800,465158575,26900,26900,26900,26900,0
20250516,121700,465158575,26900,26900,26900,26900,1
20250516,121600,465131675,26950,26950,26950,26950,1
20250516,121500,465104725,26900,26850,26900,26850,3
20250516,121400,465024075,26900,26900,26900,26900,25
20250516,121300,464351575,26850,26850,26850,26850,1
20250516,121200,464324725,26850,26850,26850,26850,0
20250516,121100,464324725,26850,26900,26900,26850,6
20250516,121000,464163375,26900,26900,26900,26900,151
20250516,120900,460101475,26850,26850,26850,26850,55
20250516,120800,458624725,26850,26950,26950,26850,965
20250516,120700,432697525,26950,27000,27000,26950,8
20250516,120600,432481825,27000,26950,27000,26950,115
20250516,120500,429379400,26950,26950,26950,26950,1
20250516,120400,429352450,26950,26950,26950,26950,0
20250516,120300,429352450,26950,26975,26975,26950,4
20250516,120200,429244575,26950,26950,26950,26950,1
20250516,120100,429217625,26950,26950,26950,26950,0
20250516,120000,429217625,26950,26950,26950,26950,101
20250516,115900,426495675,26950,26950,26950,26950,0
20250516,115800,426495675,26950,26950,26950,26950,1
20250516,115700,426468725,26975,26975,26975,26975,22
20250516,115600,425875275,26950,26950,26950,26950,1
20250516,115500,425848325,26950,26950,26950,26950,0
20250516,115400,425848325,26950,26950,26950,26950,1
20250516,115300,425821375,26950,26950,26950,26950,0
20250516,115200,425821375,26950,26950,26950,26950,1
20250516,115100,425794425,26975,27000,27000,26950,380
20250516,115000,415537975,27000,27000,27000,27000,1
20250516,114900,415510975,27000,27050,27050,27000,41
20250516,114800,414401975,27100,27000,27100,27000,2
20250516,114700,414347875,27000,27000,27000,27000,0
20250516,114600,414347875,27000,27000,27000,27000,1
20250516,114500,414320875,27000,27000,27000,27000,0
20250516,114400,414320875,27000,27000,27000,27000,1
20250516,114300,414293875,27000,27000,27000,27000,0
20250516,114200,414293875,27000,27000,27000,27000,1
20250516,114100,414266875,27000,27000,27000,27000,0
20250516,114000,414266875,27000,27000,27000,27000,1
20250516,113900,414239875,27100,27100,27100,27100,5
20250516,113800,414104375,27000,27000,27000,27000,1
20250516,113700,414077375,27000,27000,27000,27000,8
20250516,113600,413861375,27000,27000,27000,27000,0
20250516,113500,413861375,27000,27000,27000,27000,1
20250516,113400,413834375,27100,27100,27100,27100,3
20250516,113300,413753075,27100,27050,27100,27000,13
20250516,113200,413401375,27000,27000,27000,27000,0
20250516,113100,413401375,27000,27000,27000,27000,1
20250516,113000,413374375,27000,27000,27000,27000,0
20250516,112900,413374375,27000,27000,27000,27000,1
20250516,112800,413347375,27000,27000,27000,27000,0
20250516,112700,413347375,27000,27050,27050,27000,741
20250516,112600,393303375,27050,27050,27050,27050,0
20250516,112500,393303375,27050,27100,27100,27050,103
20250516,112400,390517125,27150,27150,27150,27150,7
20250516,112300,390327075,27050,27050,27050,27050,1
20250516,112200,390300025,27050,27050,27050,27050,0
20250516,112100,390300025,27050,27050,27050,27050,1
20250516,112000,390272975,27100,27100,27100,27100,2
20250516,111900,390218775,27050,27050,27050,27050,1
20250516,111800,390191725,27050,27100,27100,27050,40
20250516,111700,389109625,27050,27050,27050,27050,1
20250516,111600,389082575,27150,27150,27150,27150,60
20250516,111500,387453575,27050,27100,27150,27050,21
20250516,111400,386884125,27050,27050,27050,27050,0
20250516,111300,386884125,27050,27050,27050,27050,1
20250516,111200,386857075,27050,27050,27050,27050,1
20250516,111100,386830025,27050,27050,27050,27050,0
20250516,111000,386830025,27050,27050,27050,27050,51
20250516,110900,385450475,27050,27050,27050,27050,80
20250516,110800,383286475,27050,27050,27050,27050,51
20250516,110700,381906925,27100,27050,27100,27050,11
20250516,110600,381608875,27050,27000,27050,27000,2
20250516,110500,381554825,27100,27100,27100,27050,531
20250516,110400,367165825,27000,26950,27000,26950,639
20250516,110300,349913075,26950,26950,26950,26950,5
20250516,110200,349778325,26950,26950,26950,26950,75
20250516,110100,347757075,26950,26950,26950,26950,0
20250516,110000,347757075,26950,26950,26950,26950,51
20250516,105900,346382625,27000,27000,27000,27000,0
20250516,105800,346382625,27000,26950,27000,26950,26
20250516,105700,345680675,26950,26950,26950,26950,0
20250516,105600,345680675,26950,26950,26950,26950,101
20250516,105500,342958725,26900,26900,26900,26900,0
20250516,105400,342958725,26900,26900,26900,26900,1
20250516,105300,342931825,26900,26900,26900,26900,0
20250516,105200,342931825,26900,26900,26900,26900,2
20250516,105100,342878025,27000,26950,27000,26950,134
20250516,105000,339262725,26950,26975,26975,26950,390
20250516,104900,328752200,26950,26950,26975,26950,27
20250516,104800,328024500,26950,26950,26950,26950,0
20250516,104700,328024500,26950,27000,27000,26950,126
20250516,104600,324622550,27050,27050,27050,27050,0
20250516,104500,324622550,27050,27050,27050,27050,2
20250516,104400,324568450,27100,27100,27100,27100,1
20250516,104300,324541350,27000,27050,27050,27000,5
20250516,104200,324406150,27000,27000,27000,27000,0
20250516,104100,324406150,27000,27000,27000,27000,1
20250516,104000,324379150,27050,27000,27050,27000,300
20250516,103900,316272550,27000,26950,27000,26950,201
20250516,103800,310845600,26950,26950,26950,26950,0
20250516,103700,310845600,26950,26950,26950,26950,28
20250516,103600,310091000,27000,27000,27000,27000,186
20250516,103500,305069000,26950,26950,26950,26950,1
20250516,103400,305042050,26950,26950,26950,26950,0
20250516,103300,305042050,26950,26950,26950,26950,1
20250516,103200,305015100,27000,26950,27000,26950,373
20250516,103100,294950550,26900,26950,26950,26900,21
20250516,103000,294384650,26900,26900,26900,26900,47
20250516,102900,293120350,27000,26900,27000,26900,38
20250516,102800,292094450,26900,26900,26900,26900,0
20250516,102700,292094450,26900,27000,27000,26900,2
20250516,102600,292040550,27000,27000,27000,26900,26
20250516,102500,291339750,26900,27000,27000,26900,179
20250516,102400,286515600,27000,27050,27050,26950,2437
20250516,102300,220661750,27050,27100,27100,27050,67
20250516,102200,218847650,27100,27050,27100,27050,11
20250516,102100,218549600,27050,27050,27050,27050,0
20250516,102000,218549600,27050,27050,27050,27050,20
20250516,101900,218008600,27050,27050,27050,27050,0
20250516,101800,218008600,27050,27100,27100,27050,141
20250516,101700,214187550,27050,27050,27050,27050,0
20250516,101600,214187550,27050,27050,27050,27050,1
20250516,101500,214160500,27050,27050,27050,27050,19
20250516,101400,213646550,27100,27150,27150,27100,213
20250516,101300,207874200,27200,27200,27200,27200,1
20250516,101200,207847000,27150,27100,27150,27100,20
20250516,101100,207304950,27200,27200,27200,27200,0
20250516,101000,207304950,27200,27100,27200,27100,2
20250516,100900,207250650,27100,27100,27100,27100,0
20250516,100800,207250650,27100,27100,27100,27100,1
20250516,100700,207223550,27100,27100,27100,27100,0
20250516,100600,207223550,27100,27100,27100,27100,1
20250516,100500,207196450,27150,27150,27150,27150,220
20250516,100400,201223450,27100,27100,27100,27100,11
20250516,100300,200925350,27100,27100,27100,27100,0
20250516,100200,200925350,27100,27100,27100,27100,1
20250516,100100,200898250,27100,27100,27100,27100,0
20250516,100000,200898250,27100,27150,27150,27100,3
20250516,095900,200816850,27100,27100,27100,27100,141
20250516,095800,196995750,27150,27150,27150,27150,141
20250516,095700,193167600,27150,27150,27150,27150,0
20250516,095600,193167600,27150,27150,27150,27150,0
20250516,095500,193167600,27150,27150,27150,27150,2
20250516,095400,193113300,27150,27150,27150,27150,0
20250516,095300,193113300,27150,27200,27200,27150,268
20250516,095200,185828750,27250,27250,27250,27250,2
20250516,095100,185774250,27150,27150,27150,27150,2
20250516,095000,185719950,27150,27150,27150,27150,0
20250516,094900,185719950,27150,27200,27200,27150,288
20250516,094800,177899700,27250,27250,27250,27250,3
20250516,094700,177817950,27200,27250,27250,27200,32
20250516,094600,176946200,27250,27250,27250,27250,0
20250516,094500,176946200,27250,27200,27250,27200,290
20250516,094400,169058100,27050,27050,27050,27050,0
20250516,094300,169058100,27050,27050,27050,27050,0
20250516,094200,169058100,27050,27050,27050,27050,0
20250516,094100,169058100,27050,27150,27150,27050,1086
20250516,094000,139653650,27250,27250,27250,27250,0
20250516,093900,139653650,27250,27250,27250,27250,7
20250516,093800,139462900,27350,27350,27350,27350,0
20250516,093700,139462900,27350,27350,27350,27350,0
20250516,093600,139462900,27350,27350,27350,27350,71
20250516,093500,137521050,27400,27350,27400,27250,137
20250516,093400,133775650,27350,27350,27350,27350,29
20250516,093300,132982500,27350,27350,27400,27300,16
20250516,093200,132544500,27400,27300,27400,27300,71
20250516,093100,130600700,27300,27300,27300,27300,15
20250516,093000,130191200,27200,27200,27200,27200,0
20250516,092900,130191200,27200,27200,27200,27200,0
20250516,092800,130191200,27200,27200,27200,27200,4
20250516,092700,130082400,27200,27200,27200,27200,64
20250516,092600,128341600,27150,27150,27150,27150,70
20250516,092500,126441100,27100,27100,27100,27100,2
20250516,092400,126386900,27100,27100,27100,27100,0
20250516,092300,126386900,27100,27100,27100,27100,134
20250516,092200,122755500,27100,27100,27100,27100,12
20250516,092100,122430300,27100,27150,27150,27100,14
20250516,092000,122050750,27150,27150,27150,27150,8
20250516,091900,121833550,27100,27100,27100,27100,44
20250516,091800,120641150,27100,27050,27100,27050,238
20250516,091700,114198550,27050,27050,27050,27050,101
20250516,091600,111466500,27050,27050,27050,26950,152
20250516,091500,107365850,27050,27100,27100,27000,219
20250516,091400,101448200,27100,27200,27200,27100,616
20250516,091300,84722700,27200,27300,27350,27200,187
20250516,091200,79629650,27300,27300,27300,27300,1
20250516,091100,79602350,27350,27450,27450,27300,431
20250516,091000,67813700,27500,27500,27500,27500,0
20250516,090900,67813700,27500,27500,27500,27500,1
20250516,090800,67786200,27450,27550,27550,27450,835
20250516,090700,44842750,27600,27600,27600,27600,2
20250516,090600,44787550,27550,27600,27600,27550,76
20250516,090500,42690000,27600,27600,27600,27600,365
20250516,090400,32616000,27650,27600,27650,27550,11
20250516,090300,32312800,27650,27650,27650,27650,0
20250516,090200,32312800,27650,27550,27650,27450,30
20250516,090100,31487500,27500,27500,27500,27350,415
20250516,090000,20101800,27500,27500,27500,27400,731
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 184500 784473600 26800 26800 26800 26800 1033
3 20250516 184400 784473600 26800 26800 26800 26800 0
4 20250516 184300 784473600 26800 26800 26800 26800 0
5 20250516 184200 784473600 26800 26800 26800 26800 0
6 20250516 184100 784473600 26800 26800 26800 26800 0
7 20250516 184000 784473600 26800 26800 26800 26800 0
8 20250516 183900 784473600 26800 26800 26800 26800 0
9 20250516 183800 784473600 26800 26800 26800 26800 0
10 20250516 183700 784473600 26800 26800 26800 26800 0
11 20250516 183600 784473600 26800 26800 26800 26800 0
12 20250516 183500 784473600 26800 26800 26800 26800 0
13 20250516 183400 784473600 26800 26800 26800 26800 0
14 20250516 183300 784473600 26800 26800 26800 26800 0
15 20250516 183200 784473600 26800 26800 26800 26800 0
16 20250516 183100 784473600 26800 26800 26800 26800 0
17 20250516 183000 784473600 26800 26800 26800 26800 0
18 20250516 182900 784473600 26800 26800 26800 26800 0
19 20250516 182800 784473600 26800 26800 26800 26800 0
20 20250516 182700 784473600 26800 26800 26800 26800 0
21 20250516 182600 784473600 26800 26800 26800 26800 0
22 20250516 182500 784473600 26800 26800 26800 26800 0
23 20250516 182400 784473600 26800 26800 26800 26800 0
24 20250516 182300 784473600 26800 26800 26800 26800 0
25 20250516 182200 784473600 26800 26800 26800 26800 0
26 20250516 182100 784473600 26800 26800 26800 26800 0
27 20250516 182000 784473600 26800 26800 26800 26800 0
28 20250516 181900 784473600 26800 26800 26800 26800 0
29 20250516 181800 784473600 26800 26800 26800 26800 0
30 20250516 181700 784473600 26800 26800 26800 26800 0
31 20250516 181600 784473600 26800 26800 26800 26800 0
32 20250516 181500 784473600 26800 26800 26800 26800 1033
33 20250516 181400 784473600 26800 26800 26800 26800 0
34 20250516 181300 784473600 26800 26800 26800 26800 0
35 20250516 181200 784473600 26800 26800 26800 26800 0
36 20250516 181100 784473600 26800 26800 26800 26800 0
37 20250516 181000 784473600 26800 26800 26800 26800 0
38 20250516 180900 784473600 26800 26800 26800 26800 0
39 20250516 180800 784473600 26800 26800 26800 26800 0
40 20250516 180700 784473600 26800 26800 26800 26800 0
41 20250516 180600 784473600 26800 26800 26800 26800 0
42 20250516 180500 784473600 26800 26800 26800 26800 0
43 20250516 180400 784473600 26800 26800 26800 26800 0
44 20250516 180300 784473600 26800 26800 26800 26800 0
45 20250516 180200 784473600 26800 26800 26800 26800 0
46 20250516 180100 784473600 26800 26800 26800 26800 0
47 20250516 180000 784473600 26800 26800 26800 26800 0
48 20250516 175900 784473600 26800 26800 26800 26800 0
49 20250516 175800 784473600 26800 26800 26800 26800 0
50 20250516 175700 784473600 26800 26800 26800 26800 0
51 20250516 175600 784473600 26800 26800 26800 26800 0
52 20250516 175500 784473600 26800 26800 26800 26800 0
53 20250516 175400 784473600 26800 26800 26800 26800 0
54 20250516 175300 784473600 26800 26800 26800 26800 0
55 20250516 175200 784473600 26800 26800 26800 26800 0
56 20250516 175100 784473600 26800 26800 26800 26800 0
57 20250516 175000 784473600 26800 26800 26800 26800 0
58 20250516 174900 784473600 26800 26800 26800 26800 0
59 20250516 174800 784473600 26800 26800 26800 26800 0
60 20250516 174700 784473600 26800 26800 26800 26800 0
61 20250516 174600 784473600 26800 26800 26800 26800 0
62 20250516 174500 784473600 26800 26800 26800 26800 1033
63 20250516 174400 784473600 26800 26800 26800 26800 0
64 20250516 174300 784473600 26800 26800 26800 26800 0
65 20250516 174200 784473600 26800 26800 26800 26800 0
66 20250516 174100 784473600 26800 26800 26800 26800 0
67 20250516 174000 784473600 26800 26800 26800 26800 0
68 20250516 173900 784473600 26800 26800 26800 26800 0
69 20250516 173800 784473600 26800 26800 26800 26800 0
70 20250516 173700 784473600 26800 26800 26800 26800 0
71 20250516 173600 784473600 26800 26800 26800 26800 0
72 20250516 173500 784473600 26800 26800 26800 26800 0
73 20250516 173400 784473600 26800 26800 26800 26800 0
74 20250516 173300 784473600 26800 26800 26800 26800 0
75 20250516 173200 784473600 26800 26800 26800 26800 0
76 20250516 173100 784473600 26800 26800 26800 26800 0
77 20250516 173000 784473600 26800 26800 26800 26800 0
78 20250516 172900 784473600 26800 26800 26800 26800 0
79 20250516 172800 784473600 26800 26800 26800 26800 0
80 20250516 172700 784473600 26800 26800 26800 26800 0
81 20250516 172600 784473600 26800 26800 26800 26800 0
82 20250516 172500 784473600 26800 26800 26800 26800 0
83 20250516 172400 784473600 26800 26800 26800 26800 0
84 20250516 172300 784473600 26800 26800 26800 26800 0
85 20250516 172200 784473600 26800 26800 26800 26800 0
86 20250516 172100 784473600 26800 26800 26800 26800 0
87 20250516 172000 784473600 26800 26800 26800 26800 0
88 20250516 171900 784473600 26800 26800 26800 26800 0
89 20250516 171800 784473600 26800 26800 26800 26800 0
90 20250516 171700 784473600 26800 26800 26800 26800 0
91 20250516 171600 784473600 26800 26800 26800 26800 0
92 20250516 171500 784473600 26800 26800 26800 26800 1033
93 20250516 171400 784473600 26800 26800 26800 26800 0
94 20250516 171300 784473600 26800 26800 26800 26800 0
95 20250516 171200 784473600 26800 26800 26800 26800 0
96 20250516 171100 784473600 26800 26800 26800 26800 0
97 20250516 171000 784473600 26800 26800 26800 26800 0
98 20250516 170900 784473600 26800 26800 26800 26800 0
99 20250516 170800 784473600 26800 26800 26800 26800 0
100 20250516 170700 784473600 26800 26800 26800 26800 0
101 20250516 170600 784473600 26800 26800 26800 26800 0
102 20250516 170500 784473600 26800 26800 26800 26800 0
103 20250516 170400 784473600 26800 26800 26800 26800 0
104 20250516 170300 784473600 26800 26800 26800 26800 0
105 20250516 170200 784473600 26800 26800 26800 26800 0
106 20250516 170100 784473600 26800 26800 26800 26800 0
107 20250516 170000 784473600 26800 26800 26800 26800 0
108 20250516 165900 784473600 26800 26800 26800 26800 0
109 20250516 165800 784473600 26800 26800 26800 26800 0
110 20250516 165700 784473600 26800 26800 26800 26800 0
111 20250516 165600 784473600 26800 26800 26800 26800 0
112 20250516 165500 784473600 26800 26800 26800 26800 0
113 20250516 165400 784473600 26800 26800 26800 26800 0
114 20250516 165300 784473600 26800 26800 26800 26800 0
115 20250516 165200 784473600 26800 26800 26800 26800 0
116 20250516 165100 784473600 26800 26800 26800 26800 0
117 20250516 165000 784473600 26800 26800 26800 26800 0
118 20250516 164900 784473600 26800 26800 26800 26800 0
119 20250516 164800 784473600 26800 26800 26800 26800 0
120 20250516 164700 784473600 26800 26800 26800 26800 0
121 20250516 164600 784473600 26800 26800 26800 26800 0
122 20250516 164500 784473600 26800 26800 26800 26800 1033
123 20250516 164400 784473600 26800 26800 26800 26800 0
124 20250516 164300 784473600 26800 26800 26800 26800 0
125 20250516 164200 784473600 26800 26800 26800 26800 0
126 20250516 164100 784473600 26800 26800 26800 26800 0
127 20250516 164000 784473600 26800 26800 26800 26800 0
128 20250516 163900 784473600 26800 26800 26800 26800 0
129 20250516 163800 784473600 26800 26800 26800 26800 0
130 20250516 163700 784473600 26800 26800 26800 26800 0
131 20250516 163600 784473600 26800 26800 26800 26800 0
132 20250516 163500 784473600 26800 26800 26800 26800 0
133 20250516 163400 784473600 26800 26800 26800 26800 0
134 20250516 163300 784473600 26800 26800 26800 26800 0
135 20250516 163200 784473600 26800 26800 26800 26800 0
136 20250516 163100 784473600 26800 26800 26800 26800 0
137 20250516 163000 784473600 26800 26800 26800 26800 0
138 20250516 162900 784473600 26800 26800 26800 26800 0
139 20250516 162800 784473600 26800 26800 26800 26800 0
140 20250516 162700 784473600 26800 26800 26800 26800 0
141 20250516 162600 784473600 26800 26800 26800 26800 0
142 20250516 162500 784473600 26800 26800 26800 26800 0
143 20250516 162400 784473600 26800 26800 26800 26800 0
144 20250516 162300 784473600 26800 26800 26800 26800 0
145 20250516 162200 784473600 26800 26800 26800 26800 0
146 20250516 162100 784473600 26800 26800 26800 26800 0
147 20250516 162000 784473600 26800 26800 26800 26800 0
148 20250516 161900 784473600 26800 26800 26800 26800 0
149 20250516 161800 784473600 26800 26800 26800 26800 0
150 20250516 161700 784473600 26800 26800 26800 26800 0
151 20250516 161600 784473600 26800 26800 26800 26800 0
152 20250516 161500 784473600 26800 26800 26800 26800 1033
153 20250516 161400 784473600 26800 26800 26800 26800 0
154 20250516 161300 784473600 26800 26800 26800 26800 0
155 20250516 161200 784473600 26800 26800 26800 26800 0
156 20250516 161100 784473600 26800 26800 26800 26800 0
157 20250516 161000 784473600 26800 26800 26800 26800 0
158 20250516 160900 784473600 26800 26800 26800 26800 0
159 20250516 160800 784473600 26800 26800 26800 26800 0
160 20250516 160700 784473600 26800 26800 26800 26800 0
161 20250516 160600 784473600 26800 26800 26800 26800 0
162 20250516 160500 784473600 26800 26800 26800 26800 0
163 20250516 160400 784473600 26800 26800 26800 26800 0
164 20250516 160300 784473600 26800 26800 26800 26800 0
165 20250516 160200 784473600 26800 26800 26800 26800 0
166 20250516 160100 784473600 26800 26800 26800 26800 0
167 20250516 160000 784473600 26800 26800 26800 26800 0
168 20250516 155900 784473600 26800 26800 26800 26800 0
169 20250516 155800 784473600 26800 26800 26800 26800 0
170 20250516 155700 784473600 26800 26800 26800 26800 0
171 20250516 155600 784473600 26800 26800 26800 26800 0
172 20250516 155500 784473600 26800 26800 26800 26800 0
173 20250516 155400 784473600 26800 26800 26800 26800 0
174 20250516 155300 784473600 26800 26800 26800 26800 0
175 20250516 155200 784473600 26800 26800 26800 26800 0
176 20250516 155100 784473600 26800 26800 26800 26800 0
177 20250516 155000 784473600 26800 26800 26800 26800 0
178 20250516 154900 784473600 26800 26800 26800 26800 0
179 20250516 154800 784473600 26800 26800 26800 26800 0
180 20250516 154700 784473600 26800 26800 26800 26800 0
181 20250516 154600 784473600 26800 26800 26800 26800 0
182 20250516 154500 784473600 26800 26800 26800 26800 1033
183 20250516 154400 784473600 26800 26800 26800 26800 0
184 20250516 154300 784473600 26800 26800 26800 26800 0
185 20250516 154200 784473600 26800 26800 26800 26800 0
186 20250516 154100 784473600 26800 26800 26800 26800 0
187 20250516 154000 784473600 26800 26800 26800 26800 0
188 20250516 153900 784473600 26800 26800 26800 26800 0
189 20250516 153800 784473600 26800 26800 26800 26800 0
190 20250516 153700 784473600 26800 26800 26800 26800 0
191 20250516 153600 784473600 26800 26800 26800 26800 0
192 20250516 153500 784473600 26800 26800 26800 26800 0
193 20250516 153400 784473600 26800 26800 26800 26800 0
194 20250516 153300 784473600 26800 26800 26800 26800 0
195 20250516 153200 784473600 26800 26800 26800 26800 0
196 20250516 153100 784473600 26800 26800 26800 26800 0
197 20250516 153000 784473600 26800 26800 26800 26800 1033
198 20250516 152900 756789200 26900 26900 26900 26900 0
199 20250516 152800 756789200 26900 26900 26900 26900 0
200 20250516 152700 756789200 26900 26900 26900 26900 0
201 20250516 152600 756789200 26900 26900 26900 26900 0
202 20250516 152500 756789200 26900 26900 26900 26900 0
203 20250516 152400 756789200 26900 26900 26900 26900 0
204 20250516 152300 756789200 26900 26900 26900 26900 0
205 20250516 152200 756789200 26900 26900 26900 26900 0
206 20250516 152100 756789200 26900 26900 26900 26900 0
207 20250516 152000 756789200 26900 26900 26900 26900 0
208 20250516 151900 756789200 26900 26850 26900 26850 55
209 20250516 151800 755310900 26850 26900 26900 26850 390
210 20250516 151700 744836450 26950 26950 26950 26950 0
211 20250516 151600 744836450 26950 26950 26950 26950 6
212 20250516 151500 744674750 26950 26950 26950 26950 0
213 20250516 151400 744674750 26950 26900 26950 26900 154
214 20250516 151300 740529650 26950 26950 26950 26950 1
215 20250516 151200 740502700 26950 26950 26950 26950 0
216 20250516 151100 740502700 26950 26950 26950 26950 0
217 20250516 151000 740502700 26950 26900 26950 26900 10
218 20250516 150900 740233300 26950 26950 26950 26950 30
219 20250516 150800 739424800 26900 26900 26900 26900 0
220 20250516 150700 739424800 26900 26900 26900 26900 99
221 20250516 150600 736761700 26900 26900 26900 26900 0
222 20250516 150500 736761700 26900 26900 26900 26900 7
223 20250516 150400 736573400 26900 26900 26900 26900 93
224 20250516 150300 734071700 26900 26900 26900 26900 0
225 20250516 150200 734071700 26900 26900 26900 26900 106
226 20250516 150100 731220300 26850 26850 26850 26850 8
227 20250516 150000 731005500 26950 26900 26950 26900 306
228 20250516 145900 722771650 26950 26950 26950 26950 0
229 20250516 145800 722771650 26950 26900 26950 26900 116
230 20250516 145700 719650900 26900 26950 26950 26900 4
231 20250516 145600 719543200 26950 26950 26950 26950 70
232 20250516 145500 717656700 26950 26950 26950 26950 0
233 20250516 145400 717656700 26950 26950 26950 26950 0
234 20250516 145300 717656700 26950 26950 26950 26950 0
235 20250516 145200 717656700 26950 26950 26950 26950 20
236 20250516 145100 717117700 26950 26950 26950 26950 0
237 20250516 145000 717117700 26950 26950 26950 26950 0
238 20250516 144900 717117700 26950 26850 26950 26850 270
239 20250516 144800 709842700 26800 26800 26800 26800 0
240 20250516 144700 709842700 26800 26850 26850 26800 6
241 20250516 144600 709681650 26800 26800 26800 26800 11
242 20250516 144500 709386850 26850 26850 26850 26850 18
243 20250516 144400 708903550 26850 26850 26850 26850 0
244 20250516 144300 708903550 26850 26850 26850 26850 5
245 20250516 144200 708769300 26850 26850 26850 26850 9
246 20250516 144100 708527650 26850 26850 26850 26850 0
247 20250516 144000 708527650 26850 26850 26850 26850 1
248 20250516 143900 708500800 26850 26850 26900 26850 131
249 20250516 143800 704983350 26850 26850 26850 26850 0
250 20250516 143700 704983350 26850 26850 26850 26850 0
251 20250516 143600 704983350 26850 26850 26850 26850 0
252 20250516 143500 704983350 26850 26850 26850 26850 50
253 20250516 143400 703640850 26850 26850 26850 26850 0
254 20250516 143300 703640850 26850 26850 26850 26850 0
255 20250516 143200 703640850 26850 26850 26850 26850 0
256 20250516 143100 703640850 26850 26850 26850 26850 100
257 20250516 143000 700955850 26850 26850 26850 26850 1
258 20250516 142900 700929000 26800 26800 26800 26800 0
259 20250516 142800 700929000 26800 26800 26800 26800 100
260 20250516 142700 698249000 26800 26800 26800 26800 22
261 20250516 142600 697659400 26750 26750 26750 26750 4
262 20250516 142500 697552400 26750 26750 26750 26750 296
263 20250516 142400 689634400 26850 26850 26850 26850 0
264 20250516 142300 689634400 26850 26850 26850 26850 11
265 20250516 142200 689339050 26850 26850 26850 26850 100
266 20250516 142100 686654050 26850 26850 26850 26850 0
267 20250516 142000 686654050 26850 26850 26850 26850 0
268 20250516 141900 686654050 26850 26850 26850 26850 9
269 20250516 141800 686412400 26850 26850 26850 26850 0
270 20250516 141700 686412400 26850 26850 26850 26850 0
271 20250516 141600 686412400 26850 26850 26850 26850 442
272 20250516 141500 674544700 26850 26850 26850 26850 150
273 20250516 141400 670517200 26850 26850 26850 26850 0
274 20250516 141300 670517200 26850 26850 26850 26850 107
275 20250516 141200 667644250 26850 26850 26850 26850 0
276 20250516 141100 667644250 26850 26800 26850 26800 15
277 20250516 141000 667242200 26800 26800 26800 26800 5
278 20250516 140900 667108200 26800 26800 26800 26800 120
279 20250516 140800 663892200 26750 26750 26750 26750 11
280 20250516 140700 663597950 26750 26750 26800 26750 7
281 20250516 140600 663410650 26750 26700 26750 26700 1697
282 20250516 140500 618100700 26700 26800 26800 26700 364
283 20250516 140400 608379750 26900 26900 26900 26900 0
284 20250516 140300 608379750 26900 26900 26900 26900 0
285 20250516 140200 608379750 26900 26900 26900 26900 0
286 20250516 140100 608379750 26900 26900 26900 26900 1
287 20250516 140000 608352850 26900 26850 26900 26850 3
288 20250516 135900 608272250 26850 26900 26900 26850 7
289 20250516 135800 608084150 26950 26800 26950 26800 160
290 20250516 135700 603786900 26800 26900 26900 26550 3199
291 20250516 135600 518482800 26900 26900 26900 26900 7
292 20250516 135500 518294500 26950 26950 26950 26950 0
293 20250516 135400 518294500 26950 26950 26950 26950 0
294 20250516 135300 518294500 26950 26950 26950 26950 0
295 20250516 135200 518294500 26950 26950 26950 26950 0
296 20250516 135100 518294500 26950 26900 26950 26850 54
297 20250516 135000 516843550 27000 27000 27000 27000 0
298 20250516 134900 516843550 27000 27000 27000 27000 0
299 20250516 134800 516843550 27000 26950 27000 26900 501
300 20250516 134700 503352850 26950 26950 26950 26950 0
301 20250516 134600 503352850 26950 26950 26950 26950 22
302 20250516 134500 502759950 27000 27000 27000 27000 0
303 20250516 134400 502759950 27000 27000 27000 27000 0
304 20250516 134300 502759950 27000 27000 27000 27000 4
305 20250516 134200 502651950 27000 27000 27000 27000 0
306 20250516 134100 502651950 27000 27000 27000 27000 2
307 20250516 134000 502597950 27000 27000 27000 27000 0
308 20250516 133900 502597950 27000 27000 27000 27000 0
309 20250516 133800 502597950 27000 27000 27000 27000 0
310 20250516 133700 502597950 27000 27000 27000 27000 151
311 20250516 133600 498520950 26950 27000 27000 26950 184
312 20250516 133500 493556650 27050 27050 27050 27050 1
313 20250516 133400 493529600 27050 27050 27050 27050 7
314 20250516 133300 493340250 27050 27050 27050 27050 1
315 20250516 133200 493313200 27000 27000 27000 27000 0
316 20250516 133100 493313200 27000 27000 27000 27000 0
317 20250516 133000 493313200 27000 27000 27000 27000 0
318 20250516 132900 493313200 27000 27000 27000 27000 0
319 20250516 132800 493313200 27000 27000 27000 27000 0
320 20250516 132700 493313200 27000 27000 27000 27000 0
321 20250516 132600 493313200 27000 27000 27000 27000 0
322 20250516 132500 493313200 27000 27000 27000 27000 0
323 20250516 132400 493313200 27000 27000 27000 27000 0
324 20250516 132300 493313200 27000 27000 27000 27000 0
325 20250516 132200 493313200 27000 27000 27000 27000 86
326 20250516 132100 490991200 27000 27000 27000 27000 58
327 20250516 132000 489425200 26950 26950 26950 26950 0
328 20250516 131900 489425200 26950 26950 26950 26950 0
329 20250516 131800 489425200 26950 26950 26950 26950 0
330 20250516 131700 489425200 26950 26950 26950 26950 0
331 20250516 131600 489425200 26950 26950 26950 26950 56
332 20250516 131500 487916000 27000 27000 27000 27000 66
333 20250516 131400 486134000 26950 26950 26950 26950 6
334 20250516 131300 485972300 26950 26975 26975 26950 39
335 20250516 131200 484921225 26950 26950 26950 26950 0
336 20250516 131100 484921225 26950 26950 26950 26950 0
337 20250516 131000 484921225 26950 26950 26950 26950 0
338 20250516 130900 484921225 26950 26950 26950 26950 0
339 20250516 130800 484921225 26950 26950 26950 26950 33
340 20250516 130700 484031875 27000 27000 27000 27000 11
341 20250516 130600 483734875 27050 27050 27050 27050 7
342 20250516 130500 483545525 27100 27100 27100 27100 0
343 20250516 130400 483545525 27100 27100 27100 27100 0
344 20250516 130300 483545525 27100 27100 27100 27100 0
345 20250516 130200 483545525 27100 27100 27100 27100 0
346 20250516 130100 483545525 27100 27100 27100 27100 1
347 20250516 130000 483518425 27050 27000 27050 27000 302
348 20250516 125900 475349375 26950 26950 26950 26950 1
349 20250516 125800 475322425 26950 26950 26950 26950 0
350 20250516 125700 475322425 26950 26950 26950 26950 1
351 20250516 125600 475295475 26950 26950 26950 26950 0
352 20250516 125500 475295475 26950 26950 26950 26950 1
353 20250516 125400 475268525 26950 26950 26950 26950 0
354 20250516 125300 475268525 26950 26950 26950 26950 43
355 20250516 125200 474109675 26950 26950 26950 26950 0
356 20250516 125100 474109675 26950 26950 26950 26950 1
357 20250516 125000 474082725 26950 26950 26950 26950 1
358 20250516 124900 474055775 27000 27000 27000 27000 17
359 20250516 124800 473596775 27000 27000 27000 27000 1
360 20250516 124700 473569775 27050 27050 27050 27050 7
361 20250516 124600 473380425 27000 27000 27000 27000 3
362 20250516 124500 473299425 27000 27000 27000 27000 0
363 20250516 124400 473299425 27000 27000 27000 27000 1
364 20250516 124300 473272425 27000 27000 27000 27000 8
365 20250516 124200 473056425 26950 26950 26950 26950 1
366 20250516 124100 473029475 27000 27000 27000 27000 13
367 20250516 124000 472678475 26950 26950 26950 26950 1
368 20250516 123900 472651525 26900 26900 26900 26900 0
369 20250516 123800 472651525 26900 26900 27000 26900 17
370 20250516 123700 472193525 26900 26900 26900 26900 0
371 20250516 123600 472193525 26900 26900 26900 26900 1
372 20250516 123500 472166625 27000 27000 27000 27000 0
373 20250516 123400 472166625 27000 26900 27000 26900 3
374 20250516 123300 472085775 27000 27000 27000 27000 20
375 20250516 123200 471545775 26900 26900 26900 26900 1
376 20250516 123100 471518875 26900 26900 26900 26900 0
377 20250516 123000 471518875 26900 26900 26900 26900 1
378 20250516 122900 471491975 27000 27000 27000 27000 7
379 20250516 122800 471302975 26900 26900 26900 26900 1
380 20250516 122700 471276075 26950 26950 26950 26950 2
381 20250516 122600 471222175 26900 26900 26900 26900 0
382 20250516 122500 471222175 26900 26900 26900 26900 1
383 20250516 122400 471195275 26900 26900 26900 26900 0
384 20250516 122300 471195275 26900 26900 26900 26900 1
385 20250516 122200 471168375 27000 27000 27000 27000 0
386 20250516 122100 471168375 27000 26900 27000 26900 2
387 20250516 122000 471114475 26950 26950 26950 26950 220
388 20250516 121900 465185475 26900 26900 26900 26900 1
389 20250516 121800 465158575 26900 26900 26900 26900 0
390 20250516 121700 465158575 26900 26900 26900 26900 1
391 20250516 121600 465131675 26950 26950 26950 26950 1
392 20250516 121500 465104725 26900 26850 26900 26850 3
393 20250516 121400 465024075 26900 26900 26900 26900 25
394 20250516 121300 464351575 26850 26850 26850 26850 1
395 20250516 121200 464324725 26850 26850 26850 26850 0
396 20250516 121100 464324725 26850 26900 26900 26850 6
397 20250516 121000 464163375 26900 26900 26900 26900 151
398 20250516 120900 460101475 26850 26850 26850 26850 55
399 20250516 120800 458624725 26850 26950 26950 26850 965
400 20250516 120700 432697525 26950 27000 27000 26950 8
401 20250516 120600 432481825 27000 26950 27000 26950 115
402 20250516 120500 429379400 26950 26950 26950 26950 1
403 20250516 120400 429352450 26950 26950 26950 26950 0
404 20250516 120300 429352450 26950 26975 26975 26950 4
405 20250516 120200 429244575 26950 26950 26950 26950 1
406 20250516 120100 429217625 26950 26950 26950 26950 0
407 20250516 120000 429217625 26950 26950 26950 26950 101
408 20250516 115900 426495675 26950 26950 26950 26950 0
409 20250516 115800 426495675 26950 26950 26950 26950 1
410 20250516 115700 426468725 26975 26975 26975 26975 22
411 20250516 115600 425875275 26950 26950 26950 26950 1
412 20250516 115500 425848325 26950 26950 26950 26950 0
413 20250516 115400 425848325 26950 26950 26950 26950 1
414 20250516 115300 425821375 26950 26950 26950 26950 0
415 20250516 115200 425821375 26950 26950 26950 26950 1
416 20250516 115100 425794425 26975 27000 27000 26950 380
417 20250516 115000 415537975 27000 27000 27000 27000 1
418 20250516 114900 415510975 27000 27050 27050 27000 41
419 20250516 114800 414401975 27100 27000 27100 27000 2
420 20250516 114700 414347875 27000 27000 27000 27000 0
421 20250516 114600 414347875 27000 27000 27000 27000 1
422 20250516 114500 414320875 27000 27000 27000 27000 0
423 20250516 114400 414320875 27000 27000 27000 27000 1
424 20250516 114300 414293875 27000 27000 27000 27000 0
425 20250516 114200 414293875 27000 27000 27000 27000 1
426 20250516 114100 414266875 27000 27000 27000 27000 0
427 20250516 114000 414266875 27000 27000 27000 27000 1
428 20250516 113900 414239875 27100 27100 27100 27100 5
429 20250516 113800 414104375 27000 27000 27000 27000 1
430 20250516 113700 414077375 27000 27000 27000 27000 8
431 20250516 113600 413861375 27000 27000 27000 27000 0
432 20250516 113500 413861375 27000 27000 27000 27000 1
433 20250516 113400 413834375 27100 27100 27100 27100 3
434 20250516 113300 413753075 27100 27050 27100 27000 13
435 20250516 113200 413401375 27000 27000 27000 27000 0
436 20250516 113100 413401375 27000 27000 27000 27000 1
437 20250516 113000 413374375 27000 27000 27000 27000 0
438 20250516 112900 413374375 27000 27000 27000 27000 1
439 20250516 112800 413347375 27000 27000 27000 27000 0
440 20250516 112700 413347375 27000 27050 27050 27000 741
441 20250516 112600 393303375 27050 27050 27050 27050 0
442 20250516 112500 393303375 27050 27100 27100 27050 103
443 20250516 112400 390517125 27150 27150 27150 27150 7
444 20250516 112300 390327075 27050 27050 27050 27050 1
445 20250516 112200 390300025 27050 27050 27050 27050 0
446 20250516 112100 390300025 27050 27050 27050 27050 1
447 20250516 112000 390272975 27100 27100 27100 27100 2
448 20250516 111900 390218775 27050 27050 27050 27050 1
449 20250516 111800 390191725 27050 27100 27100 27050 40
450 20250516 111700 389109625 27050 27050 27050 27050 1
451 20250516 111600 389082575 27150 27150 27150 27150 60
452 20250516 111500 387453575 27050 27100 27150 27050 21
453 20250516 111400 386884125 27050 27050 27050 27050 0
454 20250516 111300 386884125 27050 27050 27050 27050 1
455 20250516 111200 386857075 27050 27050 27050 27050 1
456 20250516 111100 386830025 27050 27050 27050 27050 0
457 20250516 111000 386830025 27050 27050 27050 27050 51
458 20250516 110900 385450475 27050 27050 27050 27050 80
459 20250516 110800 383286475 27050 27050 27050 27050 51
460 20250516 110700 381906925 27100 27050 27100 27050 11
461 20250516 110600 381608875 27050 27000 27050 27000 2
462 20250516 110500 381554825 27100 27100 27100 27050 531
463 20250516 110400 367165825 27000 26950 27000 26950 639
464 20250516 110300 349913075 26950 26950 26950 26950 5
465 20250516 110200 349778325 26950 26950 26950 26950 75
466 20250516 110100 347757075 26950 26950 26950 26950 0
467 20250516 110000 347757075 26950 26950 26950 26950 51
468 20250516 105900 346382625 27000 27000 27000 27000 0
469 20250516 105800 346382625 27000 26950 27000 26950 26
470 20250516 105700 345680675 26950 26950 26950 26950 0
471 20250516 105600 345680675 26950 26950 26950 26950 101
472 20250516 105500 342958725 26900 26900 26900 26900 0
473 20250516 105400 342958725 26900 26900 26900 26900 1
474 20250516 105300 342931825 26900 26900 26900 26900 0
475 20250516 105200 342931825 26900 26900 26900 26900 2
476 20250516 105100 342878025 27000 26950 27000 26950 134
477 20250516 105000 339262725 26950 26975 26975 26950 390
478 20250516 104900 328752200 26950 26950 26975 26950 27
479 20250516 104800 328024500 26950 26950 26950 26950 0
480 20250516 104700 328024500 26950 27000 27000 26950 126
481 20250516 104600 324622550 27050 27050 27050 27050 0
482 20250516 104500 324622550 27050 27050 27050 27050 2
483 20250516 104400 324568450 27100 27100 27100 27100 1
484 20250516 104300 324541350 27000 27050 27050 27000 5
485 20250516 104200 324406150 27000 27000 27000 27000 0
486 20250516 104100 324406150 27000 27000 27000 27000 1
487 20250516 104000 324379150 27050 27000 27050 27000 300
488 20250516 103900 316272550 27000 26950 27000 26950 201
489 20250516 103800 310845600 26950 26950 26950 26950 0
490 20250516 103700 310845600 26950 26950 26950 26950 28
491 20250516 103600 310091000 27000 27000 27000 27000 186
492 20250516 103500 305069000 26950 26950 26950 26950 1
493 20250516 103400 305042050 26950 26950 26950 26950 0
494 20250516 103300 305042050 26950 26950 26950 26950 1
495 20250516 103200 305015100 27000 26950 27000 26950 373
496 20250516 103100 294950550 26900 26950 26950 26900 21
497 20250516 103000 294384650 26900 26900 26900 26900 47
498 20250516 102900 293120350 27000 26900 27000 26900 38
499 20250516 102800 292094450 26900 26900 26900 26900 0
500 20250516 102700 292094450 26900 27000 27000 26900 2
501 20250516 102600 292040550 27000 27000 27000 26900 26
502 20250516 102500 291339750 26900 27000 27000 26900 179
503 20250516 102400 286515600 27000 27050 27050 26950 2437
504 20250516 102300 220661750 27050 27100 27100 27050 67
505 20250516 102200 218847650 27100 27050 27100 27050 11
506 20250516 102100 218549600 27050 27050 27050 27050 0
507 20250516 102000 218549600 27050 27050 27050 27050 20
508 20250516 101900 218008600 27050 27050 27050 27050 0
509 20250516 101800 218008600 27050 27100 27100 27050 141
510 20250516 101700 214187550 27050 27050 27050 27050 0
511 20250516 101600 214187550 27050 27050 27050 27050 1
512 20250516 101500 214160500 27050 27050 27050 27050 19
513 20250516 101400 213646550 27100 27150 27150 27100 213
514 20250516 101300 207874200 27200 27200 27200 27200 1
515 20250516 101200 207847000 27150 27100 27150 27100 20
516 20250516 101100 207304950 27200 27200 27200 27200 0
517 20250516 101000 207304950 27200 27100 27200 27100 2
518 20250516 100900 207250650 27100 27100 27100 27100 0
519 20250516 100800 207250650 27100 27100 27100 27100 1
520 20250516 100700 207223550 27100 27100 27100 27100 0
521 20250516 100600 207223550 27100 27100 27100 27100 1
522 20250516 100500 207196450 27150 27150 27150 27150 220
523 20250516 100400 201223450 27100 27100 27100 27100 11
524 20250516 100300 200925350 27100 27100 27100 27100 0
525 20250516 100200 200925350 27100 27100 27100 27100 1
526 20250516 100100 200898250 27100 27100 27100 27100 0
527 20250516 100000 200898250 27100 27150 27150 27100 3
528 20250516 095900 200816850 27100 27100 27100 27100 141
529 20250516 095800 196995750 27150 27150 27150 27150 141
530 20250516 095700 193167600 27150 27150 27150 27150 0
531 20250516 095600 193167600 27150 27150 27150 27150 0
532 20250516 095500 193167600 27150 27150 27150 27150 2
533 20250516 095400 193113300 27150 27150 27150 27150 0
534 20250516 095300 193113300 27150 27200 27200 27150 268
535 20250516 095200 185828750 27250 27250 27250 27250 2
536 20250516 095100 185774250 27150 27150 27150 27150 2
537 20250516 095000 185719950 27150 27150 27150 27150 0
538 20250516 094900 185719950 27150 27200 27200 27150 288
539 20250516 094800 177899700 27250 27250 27250 27250 3
540 20250516 094700 177817950 27200 27250 27250 27200 32
541 20250516 094600 176946200 27250 27250 27250 27250 0
542 20250516 094500 176946200 27250 27200 27250 27200 290
543 20250516 094400 169058100 27050 27050 27050 27050 0
544 20250516 094300 169058100 27050 27050 27050 27050 0
545 20250516 094200 169058100 27050 27050 27050 27050 0
546 20250516 094100 169058100 27050 27150 27150 27050 1086
547 20250516 094000 139653650 27250 27250 27250 27250 0
548 20250516 093900 139653650 27250 27250 27250 27250 7
549 20250516 093800 139462900 27350 27350 27350 27350 0
550 20250516 093700 139462900 27350 27350 27350 27350 0
551 20250516 093600 139462900 27350 27350 27350 27350 71
552 20250516 093500 137521050 27400 27350 27400 27250 137
553 20250516 093400 133775650 27350 27350 27350 27350 29
554 20250516 093300 132982500 27350 27350 27400 27300 16
555 20250516 093200 132544500 27400 27300 27400 27300 71
556 20250516 093100 130600700 27300 27300 27300 27300 15
557 20250516 093000 130191200 27200 27200 27200 27200 0
558 20250516 092900 130191200 27200 27200 27200 27200 0
559 20250516 092800 130191200 27200 27200 27200 27200 4
560 20250516 092700 130082400 27200 27200 27200 27200 64
561 20250516 092600 128341600 27150 27150 27150 27150 70
562 20250516 092500 126441100 27100 27100 27100 27100 2
563 20250516 092400 126386900 27100 27100 27100 27100 0
564 20250516 092300 126386900 27100 27100 27100 27100 134
565 20250516 092200 122755500 27100 27100 27100 27100 12
566 20250516 092100 122430300 27100 27150 27150 27100 14
567 20250516 092000 122050750 27150 27150 27150 27150 8
568 20250516 091900 121833550 27100 27100 27100 27100 44
569 20250516 091800 120641150 27100 27050 27100 27050 238
570 20250516 091700 114198550 27050 27050 27050 27050 101
571 20250516 091600 111466500 27050 27050 27050 26950 152
572 20250516 091500 107365850 27050 27100 27100 27000 219
573 20250516 091400 101448200 27100 27200 27200 27100 616
574 20250516 091300 84722700 27200 27300 27350 27200 187
575 20250516 091200 79629650 27300 27300 27300 27300 1
576 20250516 091100 79602350 27350 27450 27450 27300 431
577 20250516 091000 67813700 27500 27500 27500 27500 0
578 20250516 090900 67813700 27500 27500 27500 27500 1
579 20250516 090800 67786200 27450 27550 27550 27450 835
580 20250516 090700 44842750 27600 27600 27600 27600 2
581 20250516 090600 44787550 27550 27600 27600 27550 76
582 20250516 090500 42690000 27600 27600 27600 27600 365
583 20250516 090400 32616000 27650 27600 27650 27550 11
584 20250516 090300 32312800 27650 27650 27650 27650 0
585 20250516 090200 32312800 27650 27550 27650 27450 30
586 20250516 090100 31487500 27500 27500 27500 27350 415
587 20250516 090000 20101800 27500 27500 27500 27400 731