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

565
002790/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,565 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,182300,6288007500,23200,23200,23200,23200,45243
20250508,182200,6288007500,23200,23200,23200,23200,0
20250508,182100,6288007500,23200,23200,23200,23200,0
20250508,182000,6288007500,23200,23200,23200,23200,0
20250508,181900,6288007500,23200,23200,23200,23200,0
20250508,181800,6288007500,23200,23200,23200,23200,0
20250508,181700,6288007500,23200,23200,23200,23200,0
20250508,181600,6288007500,23200,23200,23200,23200,0
20250508,181500,6288007500,23200,23200,23200,23200,0
20250508,181400,6288007500,23200,23200,23200,23200,0
20250508,181300,6288007500,23200,23200,23200,23200,0
20250508,181200,6288007500,23200,23200,23200,23200,0
20250508,181100,6288007500,23200,23200,23200,23200,0
20250508,181000,6288007500,23200,23200,23200,23200,0
20250508,180900,6288007500,23200,23200,23200,23200,0
20250508,180800,6288007500,23200,23200,23200,23200,0
20250508,180700,6288007500,23200,23200,23200,23200,0
20250508,180600,6288007500,23200,23200,23200,23200,0
20250508,180500,6288007500,23200,23200,23200,23200,0
20250508,180400,6288007500,23200,23200,23200,23200,0
20250508,180300,6288007500,23200,23200,23200,23200,0
20250508,180200,6288007500,23200,23200,23200,23200,0
20250508,180100,6288007500,23200,23200,23200,23200,0
20250508,180000,6288007500,23200,23200,23200,23200,0
20250508,175900,6288007500,23200,23200,23200,23200,0
20250508,175800,6288007500,23200,23200,23200,23200,0
20250508,175700,6288007500,23200,23200,23200,23200,0
20250508,175600,6288007500,23200,23200,23200,23200,0
20250508,175500,6288007500,23200,23200,23200,23200,0
20250508,175400,6288007500,23200,23200,23200,23200,0
20250508,175300,6288007500,23200,23200,23200,23200,45243
20250508,175200,6288007500,23200,23200,23200,23200,0
20250508,175100,6288007500,23200,23200,23200,23200,0
20250508,175000,6288007500,23200,23200,23200,23200,0
20250508,174900,6288007500,23200,23200,23200,23200,0
20250508,174800,6288007500,23200,23200,23200,23200,0
20250508,174700,6288007500,23200,23200,23200,23200,0
20250508,174600,6288007500,23200,23200,23200,23200,0
20250508,174500,6288007500,23200,23200,23200,23200,0
20250508,174400,6288007500,23200,23200,23200,23200,0
20250508,174300,6288007500,23200,23200,23200,23200,0
20250508,174200,6288007500,23200,23200,23200,23200,0
20250508,174100,6288007500,23200,23200,23200,23200,0
20250508,174000,6288007500,23200,23200,23200,23200,0
20250508,173900,6288007500,23200,23200,23200,23200,0
20250508,173800,6288007500,23200,23200,23200,23200,0
20250508,173700,6288007500,23200,23200,23200,23200,0
20250508,173600,6288007500,23200,23200,23200,23200,0
20250508,173500,6288007500,23200,23200,23200,23200,0
20250508,173400,6288007500,23200,23200,23200,23200,0
20250508,173300,6288007500,23200,23200,23200,23200,0
20250508,173200,6288007500,23200,23200,23200,23200,0
20250508,173100,6288007500,23200,23200,23200,23200,0
20250508,173000,6288007500,23200,23200,23200,23200,0
20250508,172900,6288007500,23200,23200,23200,23200,0
20250508,172800,6288007500,23200,23200,23200,23200,0
20250508,172700,6288007500,23200,23200,23200,23200,0
20250508,172600,6288007500,23200,23200,23200,23200,0
20250508,172500,6288007500,23200,23200,23200,23200,0
20250508,172400,6288007500,23200,23200,23200,23200,0
20250508,172300,6288007500,23200,23200,23200,23200,45243
20250508,172200,6288007500,23200,23200,23200,23200,0
20250508,172100,6288007500,23200,23200,23200,23200,0
20250508,172000,6288007500,23200,23200,23200,23200,0
20250508,171900,6288007500,23200,23200,23200,23200,0
20250508,171800,6288007500,23200,23200,23200,23200,0
20250508,171700,6288007500,23200,23200,23200,23200,0
20250508,171600,6288007500,23200,23200,23200,23200,0
20250508,171500,6288007500,23200,23200,23200,23200,0
20250508,171400,6288007500,23200,23200,23200,23200,0
20250508,171300,6288007500,23200,23200,23200,23200,0
20250508,171200,6288007500,23200,23200,23200,23200,0
20250508,171100,6288007500,23200,23200,23200,23200,0
20250508,171000,6288007500,23200,23200,23200,23200,0
20250508,170900,6288007500,23200,23200,23200,23200,0
20250508,170800,6288007500,23200,23200,23200,23200,0
20250508,170700,6288007500,23200,23200,23200,23200,0
20250508,170600,6288007500,23200,23200,23200,23200,0
20250508,170500,6288007500,23200,23200,23200,23200,0
20250508,170400,6288007500,23200,23200,23200,23200,0
20250508,170300,6288007500,23200,23200,23200,23200,0
20250508,170200,6288007500,23200,23200,23200,23200,0
20250508,170100,6288007500,23200,23200,23200,23200,0
20250508,170000,6288007500,23200,23200,23200,23200,0
20250508,165900,6288007500,23200,23200,23200,23200,0
20250508,165800,6288007500,23200,23200,23200,23200,0
20250508,165700,6288007500,23200,23200,23200,23200,0
20250508,165600,6288007500,23200,23200,23200,23200,0
20250508,165500,6288007500,23200,23200,23200,23200,0
20250508,165400,6288007500,23200,23200,23200,23200,0
20250508,165300,6288007500,23200,23200,23200,23200,45243
20250508,165200,6288007500,23200,23200,23200,23200,0
20250508,165100,6288007500,23200,23200,23200,23200,0
20250508,165000,6288007500,23200,23200,23200,23200,0
20250508,164900,6288007500,23200,23200,23200,23200,0
20250508,164800,6288007500,23200,23200,23200,23200,0
20250508,164700,6288007500,23200,23200,23200,23200,0
20250508,164600,6288007500,23200,23200,23200,23200,0
20250508,164500,6288007500,23200,23200,23200,23200,0
20250508,164400,6288007500,23200,23200,23200,23200,0
20250508,164300,6288007500,23200,23200,23200,23200,0
20250508,164200,6288007500,23200,23200,23200,23200,0
20250508,164100,6288007500,23200,23200,23200,23200,0
20250508,164000,6288007500,23200,23200,23200,23200,0
20250508,163900,6288007500,23200,23200,23200,23200,0
20250508,163800,6288007500,23200,23200,23200,23200,0
20250508,163700,6288007500,23200,23200,23200,23200,0
20250508,163600,6288007500,23200,23200,23200,23200,0
20250508,163500,6288007500,23200,23200,23200,23200,0
20250508,163400,6288007500,23200,23200,23200,23200,0
20250508,163300,6288007500,23200,23200,23200,23200,0
20250508,163200,6288007500,23200,23200,23200,23200,0
20250508,163100,6288007500,23200,23200,23200,23200,0
20250508,163000,6288007500,23200,23200,23200,23200,0
20250508,162900,6288007500,23200,23200,23200,23200,0
20250508,162800,6288007500,23200,23200,23200,23200,0
20250508,162700,6288007500,23200,23200,23200,23200,0
20250508,162600,6288007500,23200,23200,23200,23200,0
20250508,162500,6288007500,23200,23200,23200,23200,0
20250508,162400,6288007500,23200,23200,23200,23200,0
20250508,162300,6288007500,23200,23200,23200,23200,45243
20250508,162200,6288007500,23200,23200,23200,23200,0
20250508,162100,6288007500,23200,23200,23200,23200,0
20250508,162000,6288007500,23200,23200,23200,23200,0
20250508,161900,6288007500,23200,23200,23200,23200,0
20250508,161800,6288007500,23200,23200,23200,23200,0
20250508,161700,6288007500,23200,23200,23200,23200,0
20250508,161600,6288007500,23200,23200,23200,23200,0
20250508,161500,6288007500,23200,23200,23200,23200,0
20250508,161400,6288007500,23200,23200,23200,23200,0
20250508,161300,6288007500,23200,23200,23200,23200,0
20250508,161200,6288007500,23200,23200,23200,23200,0
20250508,161100,6288007500,23200,23200,23200,23200,0
20250508,161000,6288007500,23200,23200,23200,23200,0
20250508,160900,6288007500,23200,23200,23200,23200,0
20250508,160800,6288007500,23200,23200,23200,23200,0
20250508,160700,6288007500,23200,23200,23200,23200,0
20250508,160600,6288007500,23200,23200,23200,23200,0
20250508,160500,6288007500,23200,23200,23200,23200,0
20250508,160400,6288007500,23200,23200,23200,23200,0
20250508,160300,6288007500,23200,23200,23200,23200,0
20250508,160200,6288007500,23200,23200,23200,23200,0
20250508,160100,6288007500,23200,23200,23200,23200,0
20250508,160000,6288007500,23200,23200,23200,23200,0
20250508,155900,6288007500,23200,23200,23200,23200,0
20250508,155800,6288007500,23200,23200,23200,23200,0
20250508,155700,6288007500,23200,23200,23200,23200,0
20250508,155600,6288007500,23200,23200,23200,23200,0
20250508,155500,6288007500,23200,23200,23200,23200,0
20250508,155400,6288007500,23200,23200,23200,23200,0
20250508,155300,6288007500,23200,23200,23200,23200,45243
20250508,155200,6288007500,23200,23200,23200,23200,0
20250508,155100,6288007500,23200,23200,23200,23200,0
20250508,155000,6288007500,23200,23200,23200,23200,0
20250508,154900,6288007500,23200,23200,23200,23200,0
20250508,154800,6288007500,23200,23200,23200,23200,0
20250508,154700,6288007500,23200,23200,23200,23200,0
20250508,154600,6288007500,23200,23200,23200,23200,0
20250508,154500,6288007500,23200,23200,23200,23200,0
20250508,154400,6288007500,23200,23200,23200,23200,0
20250508,154300,6288007500,23200,23200,23200,23200,0
20250508,154200,6288007500,23200,23200,23200,23200,0
20250508,154100,6288007500,23200,23200,23200,23200,0
20250508,154000,6288007500,23200,23200,23200,23200,0
20250508,153900,6288007500,23200,23200,23200,23200,0
20250508,153800,6288007500,23200,23200,23200,23200,0
20250508,153700,6288007500,23200,23200,23200,23200,0
20250508,153600,6288007500,23200,23200,23200,23200,0
20250508,153500,6288007500,23200,23200,23200,23200,0
20250508,153400,6288007500,23200,23200,23200,23200,0
20250508,153300,6288007500,23200,23200,23200,23200,0
20250508,153200,6288007500,23200,23200,23200,23200,0
20250508,153100,6288007500,23200,23200,23200,23200,0
20250508,153000,6288007500,23200,23200,23200,23200,45243
20250508,152900,5238369900,23400,23400,23400,23400,0
20250508,152800,5238369900,23400,23400,23400,23400,0
20250508,152700,5238369900,23400,23400,23400,23400,0
20250508,152600,5238369900,23400,23400,23400,23400,0
20250508,152500,5238369900,23400,23400,23400,23400,0
20250508,152400,5238369900,23400,23400,23400,23400,0
20250508,152300,5238369900,23400,23400,23400,23400,0
20250508,152200,5238369900,23400,23400,23400,23400,0
20250508,152100,5238369900,23400,23400,23400,23400,0
20250508,152000,5238369900,23400,23400,23400,23400,0
20250508,151900,5238369900,23400,23350,23400,23350,350
20250508,151800,5230187300,23400,23350,23400,23350,201
20250508,151700,5225492100,23350,23450,23450,23350,1873
20250508,151600,5181663550,23450,23400,23450,23400,367
20250508,151500,5173063800,23400,23450,23450,23400,520
20250508,151400,5160888450,23450,23450,23450,23400,225
20250508,151300,5155615800,23450,23450,23450,23400,865
20250508,151200,5135365350,23400,23450,23450,23400,259
20250508,151100,5129297800,23450,23400,23450,23400,738
20250508,151000,5112019150,23450,23450,23450,23400,98
20250508,150900,5109721150,23450,23500,23500,23450,161
20250508,150800,5105944000,23500,23450,23500,23400,261
20250508,150700,5099823100,23400,23450,23450,23400,198
20250508,150600,5095181500,23450,23450,23450,23400,166
20250508,150500,5091288850,23400,23450,23450,23400,292
20250508,150400,5084450900,23450,23400,23450,23400,232
20250508,150300,5079015200,23450,23400,23450,23400,147
20250508,150200,5075570050,23500,23500,23500,23450,1356
20250508,150100,5043768750,23500,23500,23500,23500,130
20250508,150000,5040713750,23500,23500,23500,23450,259
20250508,145900,5034627600,23500,23500,23500,23450,343
20250508,145800,5026567150,23500,23500,23500,23500,345
20250508,145700,5018459650,23500,23500,23500,23450,244
20250508,145600,5012728150,23500,23500,23500,23500,347
20250508,145500,5004573650,23500,23450,23500,23450,302
20250508,145400,4997477950,23500,23550,23550,23450,311
20250508,145300,4990160800,23550,23550,23550,23450,315
20250508,145200,4982745600,23550,23550,23550,23500,204
20250508,145100,4977942100,23550,23500,23550,23500,163
20250508,145000,4974110500,23500,23500,23500,23450,683
20250508,144900,4958071250,23500,23500,23500,23500,139
20250508,144800,4954804750,23500,23500,23500,23450,352
20250508,144700,4946534700,23500,23500,23500,23450,401
20250508,144600,4937111300,23500,23450,23500,23450,244
20250508,144500,4931384850,23500,23500,23500,23500,342
20250508,144400,4923347850,23500,23500,23500,23450,325
20250508,144300,4915711950,23450,23450,23500,23450,235
20250508,144200,4910190500,23500,23450,23500,23450,241
20250508,144100,4904532550,23450,23450,23500,23400,742
20250508,144000,4887130550,23500,23450,23500,23450,335
20250508,143900,4879261550,23500,23500,23500,23500,365
20250508,143800,4870684050,23500,23500,23500,23500,339
20250508,143700,4862717550,23500,23450,23500,23450,122
20250508,143600,4859852400,23450,23500,23500,23400,429
20250508,143500,4849783850,23500,23500,23500,23500,364
20250508,143400,4841229850,23500,23450,23500,23450,122
20250508,143300,4838364450,23450,23500,23500,23450,300
20250508,143200,4831323650,23450,23500,23500,23450,331
20250508,143100,4823546700,23500,23450,23500,23450,430
20250508,143000,4813462350,23450,23400,23450,23400,293
20250508,142900,4806591600,23450,23400,23450,23400,261
20250508,142800,4800473100,23400,23400,23450,23400,191
20250508,142700,4795995100,23400,23450,23500,23400,458
20250508,142600,4785250700,23500,23500,23500,23450,346
20250508,142500,4777121850,23450,23450,23500,23450,87
20250508,142400,4775080500,23500,23450,23500,23450,145
20250508,142300,4771673950,23450,23450,23500,23450,222
20250508,142200,4766459850,23450,23500,23500,23450,512
20250508,142100,4754447100,23500,23500,23550,23450,192
20250508,142000,4749934200,23500,23450,23500,23450,207
20250508,141900,4745070200,23450,23500,23500,23400,230
20250508,141800,4739672600,23450,23500,23500,23450,1062
20250508,141700,4714742950,23500,23450,23500,23400,296
20250508,141600,4707789300,23400,23400,23500,23400,265
20250508,141500,4701571900,23400,23500,23500,23400,303
20250508,141400,4694461700,23400,23450,23500,23400,286
20250508,141300,4687746600,23500,23500,23500,23400,222
20250508,141200,4682534650,23500,23450,23500,23400,202
20250508,141100,4677794100,23450,23350,23500,23350,215
20250508,141000,4672750000,23400,23450,23450,23350,434
20250508,140900,4662584550,23400,23400,23450,23350,266
20250508,140800,4656357350,23350,23300,23400,23300,285
20250508,140700,4649694000,23400,23350,23400,23300,771
20250508,140600,4631685750,23400,23350,23400,23350,153
20250508,140500,4628106550,23400,23400,23450,23300,1101
20250508,140400,4602384350,23400,23400,23450,23350,222
20250508,140300,4597186900,23350,23400,23400,23350,330
20250508,140200,4589465300,23350,23400,23450,23350,293
20250508,140100,4582598350,23350,23350,23450,23350,187
20250508,140000,4578221350,23350,23350,23450,23350,233
20250508,135900,4572766250,23350,23400,23450,23350,188
20250508,135800,4568361400,23450,23350,23450,23350,190
20250508,135700,4563911200,23350,23400,23450,23350,271
20250508,135600,4557565750,23400,23400,23400,23350,415
20250508,135500,4547855150,23350,23400,23400,23350,257
20250508,135400,4541842300,23400,23350,23400,23350,217
20250508,135300,4536765550,23350,23400,23400,23350,249
20250508,135200,4530939400,23350,23400,23400,23350,91
20250508,135100,4528811600,23400,23350,23400,23350,347
20250508,135000,4520704750,23350,23350,23400,23350,227
20250508,134900,4515394500,23400,23400,23400,23350,245
20250508,134800,4509662100,23400,23400,23400,23350,109
20250508,134700,4507113750,23350,23350,23400,23350,135
20250508,134600,4503955750,23400,23350,23400,23350,181
20250508,134500,4499720850,23400,23350,23400,23350,145
20250508,134400,4496328950,23350,23400,23400,23350,169
20250508,134300,4492380750,23400,23350,23400,23350,331
20250508,134200,4484640200,23350,23300,23400,23300,128
20250508,134100,4481650150,23300,23450,23450,23300,265
20250508,134000,4475462300,23350,23350,23400,23350,472
20250508,133900,4464433900,23400,23400,23400,23350,199
20250508,133800,4459777800,23350,23350,23400,23350,144
20250508,133700,4456409100,23400,23350,23400,23350,254
20250508,133600,4450467800,23350,23350,23400,23350,113
20250508,133500,4447826400,23400,23350,23400,23350,241
20250508,133400,4442190100,23400,23350,23400,23350,841
20250508,133300,4422539900,23350,23350,23450,23350,160
20250508,133200,4418793200,23450,23450,23450,23350,123
20250508,133100,4415909500,23350,23350,23400,23350,319
20250508,133000,4408445150,23400,23400,23400,23350,153
20250508,132900,4404865200,23350,23350,23400,23350,123
20250508,132800,4401988350,23350,23450,23450,23350,862
20250508,132700,4381839350,23400,23450,23450,23400,296
20250508,132600,4374898300,23400,23450,23450,23400,174
20250508,132500,4370820300,23450,23350,23450,23350,407
20250508,132400,4361295850,23450,23450,23450,23350,214
20250508,132300,4356284100,23400,23450,23450,23350,465
20250508,132200,4345401900,23450,23350,23450,23350,252
20250508,132100,4339499250,23400,23400,23400,23350,218
20250508,132000,4334403050,23500,23500,23500,23400,198
20250508,131900,4329759150,23350,23450,23500,23350,248
20250508,131800,4323942850,23450,23500,23500,23350,581
20250508,131700,4310358900,23450,23400,23450,23350,247
20250508,131600,4304576950,23500,23500,23500,23350,415
20250508,131500,4294835850,23500,23500,23500,23500,95
20250508,131400,4292603350,23500,23400,23500,23350,319
20250508,131300,4285131150,23500,23450,23550,23400,1699
20250508,131200,4245333650,23450,23450,23550,23450,202
20250508,131100,4240585350,23550,23550,23550,23400,238
20250508,131000,4234993050,23550,23500,23550,23400,656
20250508,130900,4219587950,23550,23500,23550,23500,174
20250508,130800,4215492200,23550,23500,23550,23500,336
20250508,130700,4207584450,23550,23550,23600,23500,748
20250508,130600,4189970750,23550,23550,23550,23450,242
20250508,130500,4184277350,23500,23550,23600,23500,249
20250508,130400,4178411300,23500,23500,23550,23450,335
20250508,130300,4170531400,23500,23600,23600,23500,201
20250508,130200,4165794450,23450,23600,23600,23450,393
20250508,130100,4156546850,23600,23600,23600,23500,584
20250508,130000,4142787300,23600,23550,23600,23500,281
20250508,125900,4136162000,23550,23550,23600,23500,1369
20250508,125800,4103919500,23500,23550,23550,23500,420
20250508,125700,4094029850,23550,23550,23550,23500,164
20250508,125600,4090167700,23550,23550,23550,23550,194
20250508,125500,4085599000,23550,23550,23550,23550,240
20250508,125400,4079947000,23550,23550,23550,23500,165
20250508,125300,4076061750,23600,23550,23600,23550,238
20250508,125200,4070452300,23550,23550,23550,23500,827
20250508,125100,4050983850,23550,23550,23550,23550,62
20250508,125000,4049523750,23550,23500,23550,23500,374
20250508,124900,4040723700,23550,23550,23600,23500,227
20250508,124800,4035379050,23550,23500,23550,23500,325
20250508,124700,4027733650,23550,23550,23550,23450,170
20250508,124600,4023731200,23550,23500,23550,23450,229
20250508,124500,4018349500,23500,23500,23550,23450,279
20250508,124400,4011789350,23500,23550,23550,23500,171
20250508,124300,4007767300,23500,23500,23600,23450,526
20250508,124200,3995392200,23500,23500,23500,23500,208
20250508,124100,3990504200,23500,23550,23550,23450,204
20250508,124000,3985707050,23500,23450,23550,23450,243
20250508,123900,3979986850,23450,23550,23550,23450,652
20250508,123800,3964677350,23550,23550,23550,23500,181
20250508,123700,3960416800,23550,23550,23550,23550,128
20250508,123600,3957402400,23550,23500,23550,23500,547
20250508,123500,3944542850,23500,23500,23500,23450,215
20250508,123400,3939490600,23450,23500,23500,23450,153
20250508,123300,3935896550,23500,23500,23500,23450,292
20250508,123200,3929034600,23450,23500,23500,23450,207
20250508,123100,3924174050,23500,23500,23500,23450,225
20250508,123000,3918889900,23500,23400,23500,23400,280
20250508,122900,3912316500,23500,23450,23500,23450,146
20250508,122800,3908888150,23550,23550,23550,23450,347
20250508,122700,3900732200,23550,23500,23550,23500,274
20250508,122600,3894283050,23500,23500,23500,23500,196
20250508,122500,3889677050,23500,23450,23550,23450,140
20250508,122400,3886385200,23450,23500,23500,23400,317
20250508,122300,3878937350,23450,23550,23550,23450,489
20250508,122200,3867448600,23550,23500,23550,23500,231
20250508,122100,3862012800,23550,23500,23550,23450,335
20250508,122000,3854132750,23500,23450,23500,23450,180
20250508,121900,3849903000,23500,23450,23500,23450,224
20250508,121800,3844640450,23450,23500,23550,23450,402
20250508,121700,3835192500,23500,23500,23500,23500,82
20250508,121600,3833265500,23450,23450,23500,23450,266
20250508,121500,3827020900,23450,23500,23500,23450,304
20250508,121400,3819880850,23450,23500,23500,23400,287
20250508,121300,3813141150,23500,23500,23500,23450,233
20250508,121200,3807669250,23500,23450,23500,23450,421
20250508,121100,3797796750,23500,23500,23500,23400,270
20250508,121000,3791459050,23500,23500,23500,23450,116
20250508,120900,3788733300,23500,23500,23500,23500,289
20250508,120800,3781941800,23450,23450,23500,23450,265
20250508,120700,3775720750,23450,23450,23450,23450,130
20250508,120600,3772672250,23450,23500,23500,23450,301
20250508,120500,3765613600,23400,23450,23500,23400,230
20250508,120400,3760209000,23400,23450,23500,23400,222
20250508,120300,3755003500,23450,23500,23500,23450,262
20250508,120200,3748846750,23500,23450,23500,23450,125
20250508,120100,3745910750,23450,23500,23500,23450,220
20250508,120000,3740748200,23450,23500,23500,23450,456
20250508,115900,3730037850,23500,23550,23550,23450,418
20250508,115800,3720227450,23500,23500,23500,23450,320
20250508,115700,3712710350,23500,23500,23500,23500,280
20250508,115600,3706130350,23500,23450,23500,23450,273
20250508,115500,3699724400,23500,23500,23500,23450,422
20250508,115400,3689816050,23500,23500,23500,23500,292
20250508,115300,3682954050,23500,23500,23500,23450,501
20250508,115200,3671193800,23500,23450,23500,23400,277
20250508,115100,3664694500,23450,23450,23450,23450,287
20250508,115000,3657964350,23450,23450,23450,23400,240
20250508,114900,3652336450,23450,23400,23450,23400,474
20250508,114800,3641238400,23400,23450,23500,23400,451
20250508,114700,3630649550,23450,23450,23450,23450,190
20250508,114600,3626194050,23450,23450,23500,23450,310
20250508,114500,3618918050,23450,23450,23500,23450,340
20250508,114400,3610941450,23450,23450,23500,23400,307
20250508,114300,3603741100,23450,23500,23500,23450,224
20250508,114200,3598481350,23500,23450,23500,23450,624
20250508,114100,3583845550,23450,23500,23500,23450,235
20250508,114000,3578331850,23500,23500,23500,23450,426
20250508,113900,3568324050,23500,23450,23500,23450,354
20250508,113800,3560012700,23450,23450,23450,23400,467
20250508,113700,3549066500,23450,23450,23450,23450,243
20250508,113600,3543368150,23400,23450,23450,23400,303
20250508,113500,3536262900,23500,23500,23500,23500,261
20250508,113400,3530129400,23450,23500,23500,23450,217
20250508,113300,3525032000,23500,23400,23500,23400,332
20250508,113200,3517237450,23500,23500,23500,23450,235
20250508,113100,3511718450,23500,23500,23500,23450,560
20250508,113000,3498575500,23500,23500,23500,23450,377
20250508,112900,3489718500,23450,23500,23500,23450,170
20250508,112800,3485723800,23500,23500,23500,23450,157
20250508,112700,3482034350,23500,23500,23500,23450,258
20250508,112600,3475972250,23500,23450,23500,23450,255
20250508,112500,3469983050,23500,23500,23500,23450,681
20250508,112400,3454001400,23500,23500,23500,23450,327
20250508,112300,3446316950,23500,23550,23550,23500,374
20250508,112200,3437517250,23550,23500,23550,23500,853
20250508,112100,3417465000,23500,23550,23550,23450,281
20250508,112000,3410858450,23550,23500,23550,23500,330
20250508,111900,3403093500,23450,23450,23500,23450,511
20250508,111800,3391096450,23500,23500,23500,23450,406
20250508,111700,3381560550,23500,23450,23500,23450,312
20250508,111600,3374229350,23500,23500,23500,23500,204
20250508,111500,3369435350,23500,23500,23500,23450,320
20250508,111400,3361921150,23500,23500,23500,23400,279
20250508,111300,3355365650,23500,23500,23500,23400,567
20250508,111200,3342061400,23500,23500,23500,23500,612
20250508,111100,3327679400,23500,23500,23500,23500,321
20250508,111000,3320135900,23500,23500,23500,23450,163
20250508,110900,3316305750,23500,23500,23500,23400,3092
20250508,110800,3243922550,23500,23400,23500,23400,460
20250508,110700,3233124350,23500,23500,23500,23500,143
20250508,110600,3229763850,23400,23500,23500,23400,434
20250508,110500,3219582650,23500,23450,23500,23400,619
20250508,110400,3205055950,23450,23500,23550,23400,250
20250508,110300,3199186850,23500,23450,23550,23400,227
20250508,110200,3193845600,23500,23500,23550,23450,504
20250508,110100,3182001600,23500,23550,23550,23500,389
20250508,110000,3172853000,23550,23550,23550,23500,215
20250508,105900,3167793100,23550,23450,23550,23450,554
20250508,105800,3154784175,23500,23500,23500,23450,750
20250508,105700,3137162875,23500,23500,23500,23450,475
20250508,105600,3126002775,23500,23500,23500,23450,449
20250508,105500,3115451325,23500,23400,23500,23400,222
20250508,105400,3110238525,23500,23550,23550,23400,374
20250508,105300,3101455875,23550,23500,23550,23400,1219
20250508,105200,3072865475,23500,23500,23500,23400,522
20250508,105100,3060614850,23500,23550,23550,23500,221
20250508,105000,3055419400,23450,23550,23550,23450,261
20250508,104900,3049277850,23550,23550,23550,23450,1011
20250508,104800,3025543500,23500,23550,23550,23500,1201
20250508,104700,2997279000,23550,23550,23550,23500,461
20250508,104600,2986424750,23550,23600,23600,23550,156
20250508,104500,2982745300,23600,23600,23600,23500,956
20250508,104400,2960225500,23550,23600,23600,23550,294
20250508,104300,2953290000,23600,23600,23650,23600,493
20250508,104200,2941651400,23600,23650,23700,23600,627
20250508,104100,2926822150,23650,23650,23650,23600,824
20250508,104000,2907337150,23650,23650,23650,23600,380
20250508,103900,2898352300,23650,23650,23650,23650,124
20250508,103800,2895419700,23650,23650,23700,23550,8848
20250508,103700,2686197850,23650,23550,23650,23550,1185
20250508,103600,2658230400,23600,23500,23600,23500,213
20250508,103500,2653209200,23600,23600,23600,23500,528
20250508,103400,2640762950,23600,23600,23650,23500,3755
20250508,103300,2552041600,23600,23600,23600,23550,364
20250508,103200,2543455150,23650,23550,23650,23550,3995
20250508,103100,2449206550,23550,23600,23600,23500,980
20250508,103000,2426122650,23550,23500,23600,23500,3149
20250508,102900,2351957000,23550,23500,23550,23500,333
20250508,102800,2344118800,23500,23500,23550,23500,1427
20250508,102700,2310568600,23500,23500,23550,23450,1412
20250508,102600,2277383775,23550,23550,23550,23550,147
20250508,102500,2273921925,23500,23550,23550,23500,82
20250508,102400,2271990925,23550,23500,23550,23500,3309
20250508,102300,2194106775,23500,23550,23550,23500,399
20250508,102200,2184715575,23500,23500,23550,23500,1977
20250508,102100,2138249975,23500,23450,23500,23450,104
20250508,102000,2135808075,23450,23450,23500,23400,1022
20250508,101900,2111820475,23450,23450,23500,23400,853
20250508,101800,2091815375,23450,23500,23500,23400,153
20250508,101700,2088227625,23450,23500,23500,23450,989
20250508,101600,2064993975,23500,23500,23500,23450,525
20250508,101500,2052662125,23500,23500,23500,23450,275
20250508,101400,2046199825,23450,23500,23500,23450,647
20250508,101300,2030995525,23500,23450,23550,23450,4656
20250508,101200,1921651025,23500,23500,23500,23450,1005
20250508,101100,1898058325,23450,23500,23500,23450,1208
20250508,101000,1869722925,23500,23400,23500,23400,7808
20250508,100900,1686626400,23400,23400,23400,23400,10
20250508,100800,1686392400,23400,23400,23400,23400,178
20250508,100700,1682227200,23400,23400,23450,23400,1061
20250508,100600,1657399700,23400,23350,23450,23350,7539
20250508,100500,1480947550,23350,23350,23400,23350,67
20250508,100400,1479382900,23350,23350,23400,23350,871
20250508,100300,1459044850,23350,23400,23400,23350,1319
20250508,100200,1428209250,23350,23350,23400,23350,1058
20250508,100100,1403502950,23350,23350,23350,23300,147
20250508,100000,1400070550,23350,23350,23350,23350,607
20250508,095900,1385897100,23350,23300,23400,23300,3599
20250508,095800,1301971750,23300,23350,23350,23300,756
20250508,095700,1284348100,23300,23300,23400,23300,4775
20250508,095600,1173039450,23250,23200,23300,23150,15205
20250508,095500,819979350,23200,23200,23200,23150,106
20250508,095400,817525150,23200,23200,23200,23150,106
20250508,095300,815069750,23150,23200,23200,23100,11
20250508,095200,814815200,23150,23100,23150,23100,596
20250508,095100,801017850,23150,23100,23150,23100,16
20250508,095000,800647950,23100,23100,23150,23100,7
20250508,094900,800486025,23150,23100,23150,23050,48
20250508,094800,799377125,23150,23100,23150,23100,38
20250508,094700,798499125,23100,23150,23150,23100,120
20250508,094600,795724925,23100,23150,23150,23100,2560
20250508,094500,736501525,23150,23100,23150,23100,90
20250508,094400,734420375,23100,23050,23100,23050,1018
20250508,094300,710940525,23100,23050,23100,23050,33
20250508,094200,710178725,23050,23100,23100,23050,575
20250508,094100,696922575,23100,23100,23100,23100,357
20250508,094000,688675875,23100,23050,23100,23050,15
20250508,093900,688329675,23100,23050,23100,23050,61
20250508,093800,686922275,23100,23100,23100,23050,128
20250508,093700,683969750,23100,23050,23100,23050,731
20250508,093600,667115000,23050,23050,23050,22950,1197
20250508,093500,639565900,23050,23050,23050,23050,33
20250508,093400,638805250,23050,23050,23050,23050,4
20250508,093300,638713050,23000,23050,23050,23000,588
20250508,093200,625178300,23050,23050,23050,23050,759
20250508,093100,607683350,23100,23050,23100,23050,482
20250508,093000,596549300,23050,23100,23100,23050,109
20250508,092900,594033150,23050,23050,23100,23050,27
20250508,092800,593410450,23050,23050,23100,23050,549
20250508,092700,580755850,23050,23100,23100,23050,58
20250508,092600,579417900,23100,23100,23100,23050,843
20250508,092500,559947000,23050,23100,23100,23050,76
20250508,092400,558195050,23050,23100,23100,23050,2054
20250508,092300,510747800,23050,23050,23150,23050,650
20250508,092200,495734750,23050,23050,23100,23050,2958
20250508,092100,427451600,23000,23050,23050,23000,297
20250508,092000,420617950,23050,23100,23100,23050,97
20250508,091900,418381300,23050,23050,23200,22950,1282
20250508,091800,388796550,23050,23000,23050,22950,596
20250508,091700,375088500,22950,22900,23000,22850,4869
20250508,091600,263514850,22950,22950,23000,22950,861
20250508,091500,243751700,23000,22950,23000,22900,1733
20250508,091400,203964450,22950,22950,23000,22850,808
20250508,091300,185431800,22950,22950,23000,22900,2781
20250508,091200,121599700,22950,22850,22950,22850,220
20250508,091100,116564600,22850,22900,22900,22750,214
20250508,091000,111682900,22900,22900,22900,22750,461
20250508,090900,101146000,22900,22900,22900,22800,32
20250508,090800,100415300,22850,22900,22900,22750,270
20250508,090700,94252200,22900,22900,22900,22750,526
20250508,090600,82234200,22950,22900,22950,22850,295
20250508,090500,75480850,22900,22850,22950,22700,378
20250508,090400,66845350,22850,22750,22850,22750,270
20250508,090300,60694250,22800,22800,22800,22750,1146
20250508,090200,34572350,22800,22750,22800,22700,322
20250508,090100,27251950,22750,22800,22800,22750,26
20250508,090000,26660250,22750,22700,22750,22700,1174
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 182300 6288007500 23200 23200 23200 23200 45243
3 20250508 182200 6288007500 23200 23200 23200 23200 0
4 20250508 182100 6288007500 23200 23200 23200 23200 0
5 20250508 182000 6288007500 23200 23200 23200 23200 0
6 20250508 181900 6288007500 23200 23200 23200 23200 0
7 20250508 181800 6288007500 23200 23200 23200 23200 0
8 20250508 181700 6288007500 23200 23200 23200 23200 0
9 20250508 181600 6288007500 23200 23200 23200 23200 0
10 20250508 181500 6288007500 23200 23200 23200 23200 0
11 20250508 181400 6288007500 23200 23200 23200 23200 0
12 20250508 181300 6288007500 23200 23200 23200 23200 0
13 20250508 181200 6288007500 23200 23200 23200 23200 0
14 20250508 181100 6288007500 23200 23200 23200 23200 0
15 20250508 181000 6288007500 23200 23200 23200 23200 0
16 20250508 180900 6288007500 23200 23200 23200 23200 0
17 20250508 180800 6288007500 23200 23200 23200 23200 0
18 20250508 180700 6288007500 23200 23200 23200 23200 0
19 20250508 180600 6288007500 23200 23200 23200 23200 0
20 20250508 180500 6288007500 23200 23200 23200 23200 0
21 20250508 180400 6288007500 23200 23200 23200 23200 0
22 20250508 180300 6288007500 23200 23200 23200 23200 0
23 20250508 180200 6288007500 23200 23200 23200 23200 0
24 20250508 180100 6288007500 23200 23200 23200 23200 0
25 20250508 180000 6288007500 23200 23200 23200 23200 0
26 20250508 175900 6288007500 23200 23200 23200 23200 0
27 20250508 175800 6288007500 23200 23200 23200 23200 0
28 20250508 175700 6288007500 23200 23200 23200 23200 0
29 20250508 175600 6288007500 23200 23200 23200 23200 0
30 20250508 175500 6288007500 23200 23200 23200 23200 0
31 20250508 175400 6288007500 23200 23200 23200 23200 0
32 20250508 175300 6288007500 23200 23200 23200 23200 45243
33 20250508 175200 6288007500 23200 23200 23200 23200 0
34 20250508 175100 6288007500 23200 23200 23200 23200 0
35 20250508 175000 6288007500 23200 23200 23200 23200 0
36 20250508 174900 6288007500 23200 23200 23200 23200 0
37 20250508 174800 6288007500 23200 23200 23200 23200 0
38 20250508 174700 6288007500 23200 23200 23200 23200 0
39 20250508 174600 6288007500 23200 23200 23200 23200 0
40 20250508 174500 6288007500 23200 23200 23200 23200 0
41 20250508 174400 6288007500 23200 23200 23200 23200 0
42 20250508 174300 6288007500 23200 23200 23200 23200 0
43 20250508 174200 6288007500 23200 23200 23200 23200 0
44 20250508 174100 6288007500 23200 23200 23200 23200 0
45 20250508 174000 6288007500 23200 23200 23200 23200 0
46 20250508 173900 6288007500 23200 23200 23200 23200 0
47 20250508 173800 6288007500 23200 23200 23200 23200 0
48 20250508 173700 6288007500 23200 23200 23200 23200 0
49 20250508 173600 6288007500 23200 23200 23200 23200 0
50 20250508 173500 6288007500 23200 23200 23200 23200 0
51 20250508 173400 6288007500 23200 23200 23200 23200 0
52 20250508 173300 6288007500 23200 23200 23200 23200 0
53 20250508 173200 6288007500 23200 23200 23200 23200 0
54 20250508 173100 6288007500 23200 23200 23200 23200 0
55 20250508 173000 6288007500 23200 23200 23200 23200 0
56 20250508 172900 6288007500 23200 23200 23200 23200 0
57 20250508 172800 6288007500 23200 23200 23200 23200 0
58 20250508 172700 6288007500 23200 23200 23200 23200 0
59 20250508 172600 6288007500 23200 23200 23200 23200 0
60 20250508 172500 6288007500 23200 23200 23200 23200 0
61 20250508 172400 6288007500 23200 23200 23200 23200 0
62 20250508 172300 6288007500 23200 23200 23200 23200 45243
63 20250508 172200 6288007500 23200 23200 23200 23200 0
64 20250508 172100 6288007500 23200 23200 23200 23200 0
65 20250508 172000 6288007500 23200 23200 23200 23200 0
66 20250508 171900 6288007500 23200 23200 23200 23200 0
67 20250508 171800 6288007500 23200 23200 23200 23200 0
68 20250508 171700 6288007500 23200 23200 23200 23200 0
69 20250508 171600 6288007500 23200 23200 23200 23200 0
70 20250508 171500 6288007500 23200 23200 23200 23200 0
71 20250508 171400 6288007500 23200 23200 23200 23200 0
72 20250508 171300 6288007500 23200 23200 23200 23200 0
73 20250508 171200 6288007500 23200 23200 23200 23200 0
74 20250508 171100 6288007500 23200 23200 23200 23200 0
75 20250508 171000 6288007500 23200 23200 23200 23200 0
76 20250508 170900 6288007500 23200 23200 23200 23200 0
77 20250508 170800 6288007500 23200 23200 23200 23200 0
78 20250508 170700 6288007500 23200 23200 23200 23200 0
79 20250508 170600 6288007500 23200 23200 23200 23200 0
80 20250508 170500 6288007500 23200 23200 23200 23200 0
81 20250508 170400 6288007500 23200 23200 23200 23200 0
82 20250508 170300 6288007500 23200 23200 23200 23200 0
83 20250508 170200 6288007500 23200 23200 23200 23200 0
84 20250508 170100 6288007500 23200 23200 23200 23200 0
85 20250508 170000 6288007500 23200 23200 23200 23200 0
86 20250508 165900 6288007500 23200 23200 23200 23200 0
87 20250508 165800 6288007500 23200 23200 23200 23200 0
88 20250508 165700 6288007500 23200 23200 23200 23200 0
89 20250508 165600 6288007500 23200 23200 23200 23200 0
90 20250508 165500 6288007500 23200 23200 23200 23200 0
91 20250508 165400 6288007500 23200 23200 23200 23200 0
92 20250508 165300 6288007500 23200 23200 23200 23200 45243
93 20250508 165200 6288007500 23200 23200 23200 23200 0
94 20250508 165100 6288007500 23200 23200 23200 23200 0
95 20250508 165000 6288007500 23200 23200 23200 23200 0
96 20250508 164900 6288007500 23200 23200 23200 23200 0
97 20250508 164800 6288007500 23200 23200 23200 23200 0
98 20250508 164700 6288007500 23200 23200 23200 23200 0
99 20250508 164600 6288007500 23200 23200 23200 23200 0
100 20250508 164500 6288007500 23200 23200 23200 23200 0
101 20250508 164400 6288007500 23200 23200 23200 23200 0
102 20250508 164300 6288007500 23200 23200 23200 23200 0
103 20250508 164200 6288007500 23200 23200 23200 23200 0
104 20250508 164100 6288007500 23200 23200 23200 23200 0
105 20250508 164000 6288007500 23200 23200 23200 23200 0
106 20250508 163900 6288007500 23200 23200 23200 23200 0
107 20250508 163800 6288007500 23200 23200 23200 23200 0
108 20250508 163700 6288007500 23200 23200 23200 23200 0
109 20250508 163600 6288007500 23200 23200 23200 23200 0
110 20250508 163500 6288007500 23200 23200 23200 23200 0
111 20250508 163400 6288007500 23200 23200 23200 23200 0
112 20250508 163300 6288007500 23200 23200 23200 23200 0
113 20250508 163200 6288007500 23200 23200 23200 23200 0
114 20250508 163100 6288007500 23200 23200 23200 23200 0
115 20250508 163000 6288007500 23200 23200 23200 23200 0
116 20250508 162900 6288007500 23200 23200 23200 23200 0
117 20250508 162800 6288007500 23200 23200 23200 23200 0
118 20250508 162700 6288007500 23200 23200 23200 23200 0
119 20250508 162600 6288007500 23200 23200 23200 23200 0
120 20250508 162500 6288007500 23200 23200 23200 23200 0
121 20250508 162400 6288007500 23200 23200 23200 23200 0
122 20250508 162300 6288007500 23200 23200 23200 23200 45243
123 20250508 162200 6288007500 23200 23200 23200 23200 0
124 20250508 162100 6288007500 23200 23200 23200 23200 0
125 20250508 162000 6288007500 23200 23200 23200 23200 0
126 20250508 161900 6288007500 23200 23200 23200 23200 0
127 20250508 161800 6288007500 23200 23200 23200 23200 0
128 20250508 161700 6288007500 23200 23200 23200 23200 0
129 20250508 161600 6288007500 23200 23200 23200 23200 0
130 20250508 161500 6288007500 23200 23200 23200 23200 0
131 20250508 161400 6288007500 23200 23200 23200 23200 0
132 20250508 161300 6288007500 23200 23200 23200 23200 0
133 20250508 161200 6288007500 23200 23200 23200 23200 0
134 20250508 161100 6288007500 23200 23200 23200 23200 0
135 20250508 161000 6288007500 23200 23200 23200 23200 0
136 20250508 160900 6288007500 23200 23200 23200 23200 0
137 20250508 160800 6288007500 23200 23200 23200 23200 0
138 20250508 160700 6288007500 23200 23200 23200 23200 0
139 20250508 160600 6288007500 23200 23200 23200 23200 0
140 20250508 160500 6288007500 23200 23200 23200 23200 0
141 20250508 160400 6288007500 23200 23200 23200 23200 0
142 20250508 160300 6288007500 23200 23200 23200 23200 0
143 20250508 160200 6288007500 23200 23200 23200 23200 0
144 20250508 160100 6288007500 23200 23200 23200 23200 0
145 20250508 160000 6288007500 23200 23200 23200 23200 0
146 20250508 155900 6288007500 23200 23200 23200 23200 0
147 20250508 155800 6288007500 23200 23200 23200 23200 0
148 20250508 155700 6288007500 23200 23200 23200 23200 0
149 20250508 155600 6288007500 23200 23200 23200 23200 0
150 20250508 155500 6288007500 23200 23200 23200 23200 0
151 20250508 155400 6288007500 23200 23200 23200 23200 0
152 20250508 155300 6288007500 23200 23200 23200 23200 45243
153 20250508 155200 6288007500 23200 23200 23200 23200 0
154 20250508 155100 6288007500 23200 23200 23200 23200 0
155 20250508 155000 6288007500 23200 23200 23200 23200 0
156 20250508 154900 6288007500 23200 23200 23200 23200 0
157 20250508 154800 6288007500 23200 23200 23200 23200 0
158 20250508 154700 6288007500 23200 23200 23200 23200 0
159 20250508 154600 6288007500 23200 23200 23200 23200 0
160 20250508 154500 6288007500 23200 23200 23200 23200 0
161 20250508 154400 6288007500 23200 23200 23200 23200 0
162 20250508 154300 6288007500 23200 23200 23200 23200 0
163 20250508 154200 6288007500 23200 23200 23200 23200 0
164 20250508 154100 6288007500 23200 23200 23200 23200 0
165 20250508 154000 6288007500 23200 23200 23200 23200 0
166 20250508 153900 6288007500 23200 23200 23200 23200 0
167 20250508 153800 6288007500 23200 23200 23200 23200 0
168 20250508 153700 6288007500 23200 23200 23200 23200 0
169 20250508 153600 6288007500 23200 23200 23200 23200 0
170 20250508 153500 6288007500 23200 23200 23200 23200 0
171 20250508 153400 6288007500 23200 23200 23200 23200 0
172 20250508 153300 6288007500 23200 23200 23200 23200 0
173 20250508 153200 6288007500 23200 23200 23200 23200 0
174 20250508 153100 6288007500 23200 23200 23200 23200 0
175 20250508 153000 6288007500 23200 23200 23200 23200 45243
176 20250508 152900 5238369900 23400 23400 23400 23400 0
177 20250508 152800 5238369900 23400 23400 23400 23400 0
178 20250508 152700 5238369900 23400 23400 23400 23400 0
179 20250508 152600 5238369900 23400 23400 23400 23400 0
180 20250508 152500 5238369900 23400 23400 23400 23400 0
181 20250508 152400 5238369900 23400 23400 23400 23400 0
182 20250508 152300 5238369900 23400 23400 23400 23400 0
183 20250508 152200 5238369900 23400 23400 23400 23400 0
184 20250508 152100 5238369900 23400 23400 23400 23400 0
185 20250508 152000 5238369900 23400 23400 23400 23400 0
186 20250508 151900 5238369900 23400 23350 23400 23350 350
187 20250508 151800 5230187300 23400 23350 23400 23350 201
188 20250508 151700 5225492100 23350 23450 23450 23350 1873
189 20250508 151600 5181663550 23450 23400 23450 23400 367
190 20250508 151500 5173063800 23400 23450 23450 23400 520
191 20250508 151400 5160888450 23450 23450 23450 23400 225
192 20250508 151300 5155615800 23450 23450 23450 23400 865
193 20250508 151200 5135365350 23400 23450 23450 23400 259
194 20250508 151100 5129297800 23450 23400 23450 23400 738
195 20250508 151000 5112019150 23450 23450 23450 23400 98
196 20250508 150900 5109721150 23450 23500 23500 23450 161
197 20250508 150800 5105944000 23500 23450 23500 23400 261
198 20250508 150700 5099823100 23400 23450 23450 23400 198
199 20250508 150600 5095181500 23450 23450 23450 23400 166
200 20250508 150500 5091288850 23400 23450 23450 23400 292
201 20250508 150400 5084450900 23450 23400 23450 23400 232
202 20250508 150300 5079015200 23450 23400 23450 23400 147
203 20250508 150200 5075570050 23500 23500 23500 23450 1356
204 20250508 150100 5043768750 23500 23500 23500 23500 130
205 20250508 150000 5040713750 23500 23500 23500 23450 259
206 20250508 145900 5034627600 23500 23500 23500 23450 343
207 20250508 145800 5026567150 23500 23500 23500 23500 345
208 20250508 145700 5018459650 23500 23500 23500 23450 244
209 20250508 145600 5012728150 23500 23500 23500 23500 347
210 20250508 145500 5004573650 23500 23450 23500 23450 302
211 20250508 145400 4997477950 23500 23550 23550 23450 311
212 20250508 145300 4990160800 23550 23550 23550 23450 315
213 20250508 145200 4982745600 23550 23550 23550 23500 204
214 20250508 145100 4977942100 23550 23500 23550 23500 163
215 20250508 145000 4974110500 23500 23500 23500 23450 683
216 20250508 144900 4958071250 23500 23500 23500 23500 139
217 20250508 144800 4954804750 23500 23500 23500 23450 352
218 20250508 144700 4946534700 23500 23500 23500 23450 401
219 20250508 144600 4937111300 23500 23450 23500 23450 244
220 20250508 144500 4931384850 23500 23500 23500 23500 342
221 20250508 144400 4923347850 23500 23500 23500 23450 325
222 20250508 144300 4915711950 23450 23450 23500 23450 235
223 20250508 144200 4910190500 23500 23450 23500 23450 241
224 20250508 144100 4904532550 23450 23450 23500 23400 742
225 20250508 144000 4887130550 23500 23450 23500 23450 335
226 20250508 143900 4879261550 23500 23500 23500 23500 365
227 20250508 143800 4870684050 23500 23500 23500 23500 339
228 20250508 143700 4862717550 23500 23450 23500 23450 122
229 20250508 143600 4859852400 23450 23500 23500 23400 429
230 20250508 143500 4849783850 23500 23500 23500 23500 364
231 20250508 143400 4841229850 23500 23450 23500 23450 122
232 20250508 143300 4838364450 23450 23500 23500 23450 300
233 20250508 143200 4831323650 23450 23500 23500 23450 331
234 20250508 143100 4823546700 23500 23450 23500 23450 430
235 20250508 143000 4813462350 23450 23400 23450 23400 293
236 20250508 142900 4806591600 23450 23400 23450 23400 261
237 20250508 142800 4800473100 23400 23400 23450 23400 191
238 20250508 142700 4795995100 23400 23450 23500 23400 458
239 20250508 142600 4785250700 23500 23500 23500 23450 346
240 20250508 142500 4777121850 23450 23450 23500 23450 87
241 20250508 142400 4775080500 23500 23450 23500 23450 145
242 20250508 142300 4771673950 23450 23450 23500 23450 222
243 20250508 142200 4766459850 23450 23500 23500 23450 512
244 20250508 142100 4754447100 23500 23500 23550 23450 192
245 20250508 142000 4749934200 23500 23450 23500 23450 207
246 20250508 141900 4745070200 23450 23500 23500 23400 230
247 20250508 141800 4739672600 23450 23500 23500 23450 1062
248 20250508 141700 4714742950 23500 23450 23500 23400 296
249 20250508 141600 4707789300 23400 23400 23500 23400 265
250 20250508 141500 4701571900 23400 23500 23500 23400 303
251 20250508 141400 4694461700 23400 23450 23500 23400 286
252 20250508 141300 4687746600 23500 23500 23500 23400 222
253 20250508 141200 4682534650 23500 23450 23500 23400 202
254 20250508 141100 4677794100 23450 23350 23500 23350 215
255 20250508 141000 4672750000 23400 23450 23450 23350 434
256 20250508 140900 4662584550 23400 23400 23450 23350 266
257 20250508 140800 4656357350 23350 23300 23400 23300 285
258 20250508 140700 4649694000 23400 23350 23400 23300 771
259 20250508 140600 4631685750 23400 23350 23400 23350 153
260 20250508 140500 4628106550 23400 23400 23450 23300 1101
261 20250508 140400 4602384350 23400 23400 23450 23350 222
262 20250508 140300 4597186900 23350 23400 23400 23350 330
263 20250508 140200 4589465300 23350 23400 23450 23350 293
264 20250508 140100 4582598350 23350 23350 23450 23350 187
265 20250508 140000 4578221350 23350 23350 23450 23350 233
266 20250508 135900 4572766250 23350 23400 23450 23350 188
267 20250508 135800 4568361400 23450 23350 23450 23350 190
268 20250508 135700 4563911200 23350 23400 23450 23350 271
269 20250508 135600 4557565750 23400 23400 23400 23350 415
270 20250508 135500 4547855150 23350 23400 23400 23350 257
271 20250508 135400 4541842300 23400 23350 23400 23350 217
272 20250508 135300 4536765550 23350 23400 23400 23350 249
273 20250508 135200 4530939400 23350 23400 23400 23350 91
274 20250508 135100 4528811600 23400 23350 23400 23350 347
275 20250508 135000 4520704750 23350 23350 23400 23350 227
276 20250508 134900 4515394500 23400 23400 23400 23350 245
277 20250508 134800 4509662100 23400 23400 23400 23350 109
278 20250508 134700 4507113750 23350 23350 23400 23350 135
279 20250508 134600 4503955750 23400 23350 23400 23350 181
280 20250508 134500 4499720850 23400 23350 23400 23350 145
281 20250508 134400 4496328950 23350 23400 23400 23350 169
282 20250508 134300 4492380750 23400 23350 23400 23350 331
283 20250508 134200 4484640200 23350 23300 23400 23300 128
284 20250508 134100 4481650150 23300 23450 23450 23300 265
285 20250508 134000 4475462300 23350 23350 23400 23350 472
286 20250508 133900 4464433900 23400 23400 23400 23350 199
287 20250508 133800 4459777800 23350 23350 23400 23350 144
288 20250508 133700 4456409100 23400 23350 23400 23350 254
289 20250508 133600 4450467800 23350 23350 23400 23350 113
290 20250508 133500 4447826400 23400 23350 23400 23350 241
291 20250508 133400 4442190100 23400 23350 23400 23350 841
292 20250508 133300 4422539900 23350 23350 23450 23350 160
293 20250508 133200 4418793200 23450 23450 23450 23350 123
294 20250508 133100 4415909500 23350 23350 23400 23350 319
295 20250508 133000 4408445150 23400 23400 23400 23350 153
296 20250508 132900 4404865200 23350 23350 23400 23350 123
297 20250508 132800 4401988350 23350 23450 23450 23350 862
298 20250508 132700 4381839350 23400 23450 23450 23400 296
299 20250508 132600 4374898300 23400 23450 23450 23400 174
300 20250508 132500 4370820300 23450 23350 23450 23350 407
301 20250508 132400 4361295850 23450 23450 23450 23350 214
302 20250508 132300 4356284100 23400 23450 23450 23350 465
303 20250508 132200 4345401900 23450 23350 23450 23350 252
304 20250508 132100 4339499250 23400 23400 23400 23350 218
305 20250508 132000 4334403050 23500 23500 23500 23400 198
306 20250508 131900 4329759150 23350 23450 23500 23350 248
307 20250508 131800 4323942850 23450 23500 23500 23350 581
308 20250508 131700 4310358900 23450 23400 23450 23350 247
309 20250508 131600 4304576950 23500 23500 23500 23350 415
310 20250508 131500 4294835850 23500 23500 23500 23500 95
311 20250508 131400 4292603350 23500 23400 23500 23350 319
312 20250508 131300 4285131150 23500 23450 23550 23400 1699
313 20250508 131200 4245333650 23450 23450 23550 23450 202
314 20250508 131100 4240585350 23550 23550 23550 23400 238
315 20250508 131000 4234993050 23550 23500 23550 23400 656
316 20250508 130900 4219587950 23550 23500 23550 23500 174
317 20250508 130800 4215492200 23550 23500 23550 23500 336
318 20250508 130700 4207584450 23550 23550 23600 23500 748
319 20250508 130600 4189970750 23550 23550 23550 23450 242
320 20250508 130500 4184277350 23500 23550 23600 23500 249
321 20250508 130400 4178411300 23500 23500 23550 23450 335
322 20250508 130300 4170531400 23500 23600 23600 23500 201
323 20250508 130200 4165794450 23450 23600 23600 23450 393
324 20250508 130100 4156546850 23600 23600 23600 23500 584
325 20250508 130000 4142787300 23600 23550 23600 23500 281
326 20250508 125900 4136162000 23550 23550 23600 23500 1369
327 20250508 125800 4103919500 23500 23550 23550 23500 420
328 20250508 125700 4094029850 23550 23550 23550 23500 164
329 20250508 125600 4090167700 23550 23550 23550 23550 194
330 20250508 125500 4085599000 23550 23550 23550 23550 240
331 20250508 125400 4079947000 23550 23550 23550 23500 165
332 20250508 125300 4076061750 23600 23550 23600 23550 238
333 20250508 125200 4070452300 23550 23550 23550 23500 827
334 20250508 125100 4050983850 23550 23550 23550 23550 62
335 20250508 125000 4049523750 23550 23500 23550 23500 374
336 20250508 124900 4040723700 23550 23550 23600 23500 227
337 20250508 124800 4035379050 23550 23500 23550 23500 325
338 20250508 124700 4027733650 23550 23550 23550 23450 170
339 20250508 124600 4023731200 23550 23500 23550 23450 229
340 20250508 124500 4018349500 23500 23500 23550 23450 279
341 20250508 124400 4011789350 23500 23550 23550 23500 171
342 20250508 124300 4007767300 23500 23500 23600 23450 526
343 20250508 124200 3995392200 23500 23500 23500 23500 208
344 20250508 124100 3990504200 23500 23550 23550 23450 204
345 20250508 124000 3985707050 23500 23450 23550 23450 243
346 20250508 123900 3979986850 23450 23550 23550 23450 652
347 20250508 123800 3964677350 23550 23550 23550 23500 181
348 20250508 123700 3960416800 23550 23550 23550 23550 128
349 20250508 123600 3957402400 23550 23500 23550 23500 547
350 20250508 123500 3944542850 23500 23500 23500 23450 215
351 20250508 123400 3939490600 23450 23500 23500 23450 153
352 20250508 123300 3935896550 23500 23500 23500 23450 292
353 20250508 123200 3929034600 23450 23500 23500 23450 207
354 20250508 123100 3924174050 23500 23500 23500 23450 225
355 20250508 123000 3918889900 23500 23400 23500 23400 280
356 20250508 122900 3912316500 23500 23450 23500 23450 146
357 20250508 122800 3908888150 23550 23550 23550 23450 347
358 20250508 122700 3900732200 23550 23500 23550 23500 274
359 20250508 122600 3894283050 23500 23500 23500 23500 196
360 20250508 122500 3889677050 23500 23450 23550 23450 140
361 20250508 122400 3886385200 23450 23500 23500 23400 317
362 20250508 122300 3878937350 23450 23550 23550 23450 489
363 20250508 122200 3867448600 23550 23500 23550 23500 231
364 20250508 122100 3862012800 23550 23500 23550 23450 335
365 20250508 122000 3854132750 23500 23450 23500 23450 180
366 20250508 121900 3849903000 23500 23450 23500 23450 224
367 20250508 121800 3844640450 23450 23500 23550 23450 402
368 20250508 121700 3835192500 23500 23500 23500 23500 82
369 20250508 121600 3833265500 23450 23450 23500 23450 266
370 20250508 121500 3827020900 23450 23500 23500 23450 304
371 20250508 121400 3819880850 23450 23500 23500 23400 287
372 20250508 121300 3813141150 23500 23500 23500 23450 233
373 20250508 121200 3807669250 23500 23450 23500 23450 421
374 20250508 121100 3797796750 23500 23500 23500 23400 270
375 20250508 121000 3791459050 23500 23500 23500 23450 116
376 20250508 120900 3788733300 23500 23500 23500 23500 289
377 20250508 120800 3781941800 23450 23450 23500 23450 265
378 20250508 120700 3775720750 23450 23450 23450 23450 130
379 20250508 120600 3772672250 23450 23500 23500 23450 301
380 20250508 120500 3765613600 23400 23450 23500 23400 230
381 20250508 120400 3760209000 23400 23450 23500 23400 222
382 20250508 120300 3755003500 23450 23500 23500 23450 262
383 20250508 120200 3748846750 23500 23450 23500 23450 125
384 20250508 120100 3745910750 23450 23500 23500 23450 220
385 20250508 120000 3740748200 23450 23500 23500 23450 456
386 20250508 115900 3730037850 23500 23550 23550 23450 418
387 20250508 115800 3720227450 23500 23500 23500 23450 320
388 20250508 115700 3712710350 23500 23500 23500 23500 280
389 20250508 115600 3706130350 23500 23450 23500 23450 273
390 20250508 115500 3699724400 23500 23500 23500 23450 422
391 20250508 115400 3689816050 23500 23500 23500 23500 292
392 20250508 115300 3682954050 23500 23500 23500 23450 501
393 20250508 115200 3671193800 23500 23450 23500 23400 277
394 20250508 115100 3664694500 23450 23450 23450 23450 287
395 20250508 115000 3657964350 23450 23450 23450 23400 240
396 20250508 114900 3652336450 23450 23400 23450 23400 474
397 20250508 114800 3641238400 23400 23450 23500 23400 451
398 20250508 114700 3630649550 23450 23450 23450 23450 190
399 20250508 114600 3626194050 23450 23450 23500 23450 310
400 20250508 114500 3618918050 23450 23450 23500 23450 340
401 20250508 114400 3610941450 23450 23450 23500 23400 307
402 20250508 114300 3603741100 23450 23500 23500 23450 224
403 20250508 114200 3598481350 23500 23450 23500 23450 624
404 20250508 114100 3583845550 23450 23500 23500 23450 235
405 20250508 114000 3578331850 23500 23500 23500 23450 426
406 20250508 113900 3568324050 23500 23450 23500 23450 354
407 20250508 113800 3560012700 23450 23450 23450 23400 467
408 20250508 113700 3549066500 23450 23450 23450 23450 243
409 20250508 113600 3543368150 23400 23450 23450 23400 303
410 20250508 113500 3536262900 23500 23500 23500 23500 261
411 20250508 113400 3530129400 23450 23500 23500 23450 217
412 20250508 113300 3525032000 23500 23400 23500 23400 332
413 20250508 113200 3517237450 23500 23500 23500 23450 235
414 20250508 113100 3511718450 23500 23500 23500 23450 560
415 20250508 113000 3498575500 23500 23500 23500 23450 377
416 20250508 112900 3489718500 23450 23500 23500 23450 170
417 20250508 112800 3485723800 23500 23500 23500 23450 157
418 20250508 112700 3482034350 23500 23500 23500 23450 258
419 20250508 112600 3475972250 23500 23450 23500 23450 255
420 20250508 112500 3469983050 23500 23500 23500 23450 681
421 20250508 112400 3454001400 23500 23500 23500 23450 327
422 20250508 112300 3446316950 23500 23550 23550 23500 374
423 20250508 112200 3437517250 23550 23500 23550 23500 853
424 20250508 112100 3417465000 23500 23550 23550 23450 281
425 20250508 112000 3410858450 23550 23500 23550 23500 330
426 20250508 111900 3403093500 23450 23450 23500 23450 511
427 20250508 111800 3391096450 23500 23500 23500 23450 406
428 20250508 111700 3381560550 23500 23450 23500 23450 312
429 20250508 111600 3374229350 23500 23500 23500 23500 204
430 20250508 111500 3369435350 23500 23500 23500 23450 320
431 20250508 111400 3361921150 23500 23500 23500 23400 279
432 20250508 111300 3355365650 23500 23500 23500 23400 567
433 20250508 111200 3342061400 23500 23500 23500 23500 612
434 20250508 111100 3327679400 23500 23500 23500 23500 321
435 20250508 111000 3320135900 23500 23500 23500 23450 163
436 20250508 110900 3316305750 23500 23500 23500 23400 3092
437 20250508 110800 3243922550 23500 23400 23500 23400 460
438 20250508 110700 3233124350 23500 23500 23500 23500 143
439 20250508 110600 3229763850 23400 23500 23500 23400 434
440 20250508 110500 3219582650 23500 23450 23500 23400 619
441 20250508 110400 3205055950 23450 23500 23550 23400 250
442 20250508 110300 3199186850 23500 23450 23550 23400 227
443 20250508 110200 3193845600 23500 23500 23550 23450 504
444 20250508 110100 3182001600 23500 23550 23550 23500 389
445 20250508 110000 3172853000 23550 23550 23550 23500 215
446 20250508 105900 3167793100 23550 23450 23550 23450 554
447 20250508 105800 3154784175 23500 23500 23500 23450 750
448 20250508 105700 3137162875 23500 23500 23500 23450 475
449 20250508 105600 3126002775 23500 23500 23500 23450 449
450 20250508 105500 3115451325 23500 23400 23500 23400 222
451 20250508 105400 3110238525 23500 23550 23550 23400 374
452 20250508 105300 3101455875 23550 23500 23550 23400 1219
453 20250508 105200 3072865475 23500 23500 23500 23400 522
454 20250508 105100 3060614850 23500 23550 23550 23500 221
455 20250508 105000 3055419400 23450 23550 23550 23450 261
456 20250508 104900 3049277850 23550 23550 23550 23450 1011
457 20250508 104800 3025543500 23500 23550 23550 23500 1201
458 20250508 104700 2997279000 23550 23550 23550 23500 461
459 20250508 104600 2986424750 23550 23600 23600 23550 156
460 20250508 104500 2982745300 23600 23600 23600 23500 956
461 20250508 104400 2960225500 23550 23600 23600 23550 294
462 20250508 104300 2953290000 23600 23600 23650 23600 493
463 20250508 104200 2941651400 23600 23650 23700 23600 627
464 20250508 104100 2926822150 23650 23650 23650 23600 824
465 20250508 104000 2907337150 23650 23650 23650 23600 380
466 20250508 103900 2898352300 23650 23650 23650 23650 124
467 20250508 103800 2895419700 23650 23650 23700 23550 8848
468 20250508 103700 2686197850 23650 23550 23650 23550 1185
469 20250508 103600 2658230400 23600 23500 23600 23500 213
470 20250508 103500 2653209200 23600 23600 23600 23500 528
471 20250508 103400 2640762950 23600 23600 23650 23500 3755
472 20250508 103300 2552041600 23600 23600 23600 23550 364
473 20250508 103200 2543455150 23650 23550 23650 23550 3995
474 20250508 103100 2449206550 23550 23600 23600 23500 980
475 20250508 103000 2426122650 23550 23500 23600 23500 3149
476 20250508 102900 2351957000 23550 23500 23550 23500 333
477 20250508 102800 2344118800 23500 23500 23550 23500 1427
478 20250508 102700 2310568600 23500 23500 23550 23450 1412
479 20250508 102600 2277383775 23550 23550 23550 23550 147
480 20250508 102500 2273921925 23500 23550 23550 23500 82
481 20250508 102400 2271990925 23550 23500 23550 23500 3309
482 20250508 102300 2194106775 23500 23550 23550 23500 399
483 20250508 102200 2184715575 23500 23500 23550 23500 1977
484 20250508 102100 2138249975 23500 23450 23500 23450 104
485 20250508 102000 2135808075 23450 23450 23500 23400 1022
486 20250508 101900 2111820475 23450 23450 23500 23400 853
487 20250508 101800 2091815375 23450 23500 23500 23400 153
488 20250508 101700 2088227625 23450 23500 23500 23450 989
489 20250508 101600 2064993975 23500 23500 23500 23450 525
490 20250508 101500 2052662125 23500 23500 23500 23450 275
491 20250508 101400 2046199825 23450 23500 23500 23450 647
492 20250508 101300 2030995525 23500 23450 23550 23450 4656
493 20250508 101200 1921651025 23500 23500 23500 23450 1005
494 20250508 101100 1898058325 23450 23500 23500 23450 1208
495 20250508 101000 1869722925 23500 23400 23500 23400 7808
496 20250508 100900 1686626400 23400 23400 23400 23400 10
497 20250508 100800 1686392400 23400 23400 23400 23400 178
498 20250508 100700 1682227200 23400 23400 23450 23400 1061
499 20250508 100600 1657399700 23400 23350 23450 23350 7539
500 20250508 100500 1480947550 23350 23350 23400 23350 67
501 20250508 100400 1479382900 23350 23350 23400 23350 871
502 20250508 100300 1459044850 23350 23400 23400 23350 1319
503 20250508 100200 1428209250 23350 23350 23400 23350 1058
504 20250508 100100 1403502950 23350 23350 23350 23300 147
505 20250508 100000 1400070550 23350 23350 23350 23350 607
506 20250508 095900 1385897100 23350 23300 23400 23300 3599
507 20250508 095800 1301971750 23300 23350 23350 23300 756
508 20250508 095700 1284348100 23300 23300 23400 23300 4775
509 20250508 095600 1173039450 23250 23200 23300 23150 15205
510 20250508 095500 819979350 23200 23200 23200 23150 106
511 20250508 095400 817525150 23200 23200 23200 23150 106
512 20250508 095300 815069750 23150 23200 23200 23100 11
513 20250508 095200 814815200 23150 23100 23150 23100 596
514 20250508 095100 801017850 23150 23100 23150 23100 16
515 20250508 095000 800647950 23100 23100 23150 23100 7
516 20250508 094900 800486025 23150 23100 23150 23050 48
517 20250508 094800 799377125 23150 23100 23150 23100 38
518 20250508 094700 798499125 23100 23150 23150 23100 120
519 20250508 094600 795724925 23100 23150 23150 23100 2560
520 20250508 094500 736501525 23150 23100 23150 23100 90
521 20250508 094400 734420375 23100 23050 23100 23050 1018
522 20250508 094300 710940525 23100 23050 23100 23050 33
523 20250508 094200 710178725 23050 23100 23100 23050 575
524 20250508 094100 696922575 23100 23100 23100 23100 357
525 20250508 094000 688675875 23100 23050 23100 23050 15
526 20250508 093900 688329675 23100 23050 23100 23050 61
527 20250508 093800 686922275 23100 23100 23100 23050 128
528 20250508 093700 683969750 23100 23050 23100 23050 731
529 20250508 093600 667115000 23050 23050 23050 22950 1197
530 20250508 093500 639565900 23050 23050 23050 23050 33
531 20250508 093400 638805250 23050 23050 23050 23050 4
532 20250508 093300 638713050 23000 23050 23050 23000 588
533 20250508 093200 625178300 23050 23050 23050 23050 759
534 20250508 093100 607683350 23100 23050 23100 23050 482
535 20250508 093000 596549300 23050 23100 23100 23050 109
536 20250508 092900 594033150 23050 23050 23100 23050 27
537 20250508 092800 593410450 23050 23050 23100 23050 549
538 20250508 092700 580755850 23050 23100 23100 23050 58
539 20250508 092600 579417900 23100 23100 23100 23050 843
540 20250508 092500 559947000 23050 23100 23100 23050 76
541 20250508 092400 558195050 23050 23100 23100 23050 2054
542 20250508 092300 510747800 23050 23050 23150 23050 650
543 20250508 092200 495734750 23050 23050 23100 23050 2958
544 20250508 092100 427451600 23000 23050 23050 23000 297
545 20250508 092000 420617950 23050 23100 23100 23050 97
546 20250508 091900 418381300 23050 23050 23200 22950 1282
547 20250508 091800 388796550 23050 23000 23050 22950 596
548 20250508 091700 375088500 22950 22900 23000 22850 4869
549 20250508 091600 263514850 22950 22950 23000 22950 861
550 20250508 091500 243751700 23000 22950 23000 22900 1733
551 20250508 091400 203964450 22950 22950 23000 22850 808
552 20250508 091300 185431800 22950 22950 23000 22900 2781
553 20250508 091200 121599700 22950 22850 22950 22850 220
554 20250508 091100 116564600 22850 22900 22900 22750 214
555 20250508 091000 111682900 22900 22900 22900 22750 461
556 20250508 090900 101146000 22900 22900 22900 22800 32
557 20250508 090800 100415300 22850 22900 22900 22750 270
558 20250508 090700 94252200 22900 22900 22900 22750 526
559 20250508 090600 82234200 22950 22900 22950 22850 295
560 20250508 090500 75480850 22900 22850 22950 22700 378
561 20250508 090400 66845350 22850 22750 22850 22750 270
562 20250508 090300 60694250 22800 22800 22800 22750 1146
563 20250508 090200 34572350 22800 22750 22800 22700 322
564 20250508 090100 27251950 22750 22800 22800 22750 26
565 20250508 090000 26660250 22750 22700 22750 22700 1174