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

573
006040/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183100,2031648025,42250,42250,42250,42250,300
20250508,183000,2031648025,42250,42250,42250,42250,0
20250508,182900,2031648025,42250,42250,42250,42250,0
20250508,182800,2031648025,42250,42250,42250,42250,0
20250508,182700,2031648025,42250,42250,42250,42250,0
20250508,182600,2031648025,42250,42250,42250,42250,0
20250508,182500,2031648025,42250,42250,42250,42250,0
20250508,182400,2031648025,42250,42250,42250,42250,0
20250508,182300,2031648025,42250,42250,42250,42250,0
20250508,182200,2031648025,42250,42250,42250,42250,0
20250508,182100,2031648025,42250,42250,42250,42250,0
20250508,182000,2031648025,42250,42250,42250,42250,0
20250508,181900,2031648025,42250,42250,42250,42250,0
20250508,181800,2031648025,42250,42250,42250,42250,0
20250508,181700,2031648025,42250,42250,42250,42250,0
20250508,181600,2031648025,42250,42250,42250,42250,0
20250508,181500,2031648025,42250,42250,42250,42250,0
20250508,181400,2031648025,42250,42250,42250,42250,0
20250508,181300,2031648025,42250,42250,42250,42250,0
20250508,181200,2031648025,42250,42250,42250,42250,0
20250508,181100,2031648025,42250,42250,42250,42250,0
20250508,181000,2031648025,42250,42250,42250,42250,0
20250508,180900,2031648025,42250,42250,42250,42250,0
20250508,180800,2031648025,42250,42250,42250,42250,0
20250508,180700,2031648025,42250,42250,42250,42250,0
20250508,180600,2031648025,42250,42250,42250,42250,0
20250508,180500,2031648025,42250,42250,42250,42250,0
20250508,180400,2031648025,42250,42250,42250,42250,0
20250508,180300,2031648025,42250,42250,42250,42250,0
20250508,180200,2031648025,42250,42250,42250,42250,0
20250508,180100,2031648025,42250,42250,42250,42250,300
20250508,180000,2031648025,42250,42250,42250,42250,0
20250508,175900,2031648025,42250,42250,42250,42250,0
20250508,175800,2031648025,42250,42250,42250,42250,0
20250508,175700,2031648025,42250,42250,42250,42250,0
20250508,175600,2031648025,42250,42250,42250,42250,0
20250508,175500,2031648025,42250,42250,42250,42250,0
20250508,175400,2031648025,42250,42250,42250,42250,0
20250508,175300,2031648025,42250,42250,42250,42250,0
20250508,175200,2031648025,42250,42250,42250,42250,0
20250508,175100,2031648025,42250,42250,42250,42250,0
20250508,175000,2031648025,42250,42250,42250,42250,0
20250508,174900,2031648025,42250,42250,42250,42250,0
20250508,174800,2031648025,42250,42250,42250,42250,0
20250508,174700,2031648025,42250,42250,42250,42250,0
20250508,174600,2031648025,42250,42250,42250,42250,0
20250508,174500,2031648025,42250,42250,42250,42250,0
20250508,174400,2031648025,42250,42250,42250,42250,0
20250508,174300,2031648025,42250,42250,42250,42250,0
20250508,174200,2031648025,42250,42250,42250,42250,0
20250508,174100,2031648025,42250,42250,42250,42250,0
20250508,174000,2031648025,42250,42250,42250,42250,0
20250508,173900,2031648025,42250,42250,42250,42250,0
20250508,173800,2031648025,42250,42250,42250,42250,0
20250508,173700,2031648025,42250,42250,42250,42250,0
20250508,173600,2031648025,42250,42250,42250,42250,0
20250508,173500,2031648025,42250,42250,42250,42250,0
20250508,173400,2031648025,42250,42250,42250,42250,0
20250508,173300,2031648025,42250,42250,42250,42250,0
20250508,173200,2031648025,42250,42250,42250,42250,0
20250508,173100,2031648025,42250,42250,42250,42250,300
20250508,173000,2031648025,42250,42250,42250,42250,0
20250508,172900,2031648025,42250,42250,42250,42250,0
20250508,172800,2031648025,42250,42250,42250,42250,0
20250508,172700,2031648025,42250,42250,42250,42250,0
20250508,172600,2031648025,42250,42250,42250,42250,0
20250508,172500,2031648025,42250,42250,42250,42250,0
20250508,172400,2031648025,42250,42250,42250,42250,0
20250508,172300,2031648025,42250,42250,42250,42250,0
20250508,172200,2031648025,42250,42250,42250,42250,0
20250508,172100,2031648025,42250,42250,42250,42250,0
20250508,172000,2031648025,42250,42250,42250,42250,0
20250508,171900,2031648025,42250,42250,42250,42250,0
20250508,171800,2031648025,42250,42250,42250,42250,0
20250508,171700,2031648025,42250,42250,42250,42250,0
20250508,171600,2031648025,42250,42250,42250,42250,0
20250508,171500,2031648025,42250,42250,42250,42250,0
20250508,171400,2031648025,42250,42250,42250,42250,0
20250508,171300,2031648025,42250,42250,42250,42250,0
20250508,171200,2031648025,42250,42250,42250,42250,0
20250508,171100,2031648025,42250,42250,42250,42250,0
20250508,171000,2031648025,42250,42250,42250,42250,0
20250508,170900,2031648025,42250,42250,42250,42250,0
20250508,170800,2031648025,42250,42250,42250,42250,0
20250508,170700,2031648025,42250,42250,42250,42250,0
20250508,170600,2031648025,42250,42250,42250,42250,0
20250508,170500,2031648025,42250,42250,42250,42250,0
20250508,170400,2031648025,42250,42250,42250,42250,0
20250508,170300,2031648025,42250,42250,42250,42250,0
20250508,170200,2031648025,42250,42250,42250,42250,0
20250508,170100,2031648025,42250,42250,42250,42250,300
20250508,170000,2031648025,42250,42250,42250,42250,0
20250508,165900,2031648025,42250,42250,42250,42250,0
20250508,165800,2031648025,42250,42250,42250,42250,0
20250508,165700,2031648025,42250,42250,42250,42250,0
20250508,165600,2031648025,42250,42250,42250,42250,0
20250508,165500,2031648025,42250,42250,42250,42250,0
20250508,165400,2031648025,42250,42250,42250,42250,0
20250508,165300,2031648025,42250,42250,42250,42250,0
20250508,165200,2031648025,42250,42250,42250,42250,0
20250508,165100,2031648025,42250,42250,42250,42250,0
20250508,165000,2031648025,42250,42250,42250,42250,0
20250508,164900,2031648025,42250,42250,42250,42250,0
20250508,164800,2031648025,42250,42250,42250,42250,0
20250508,164700,2031648025,42250,42250,42250,42250,0
20250508,164600,2031648025,42250,42250,42250,42250,0
20250508,164500,2031648025,42250,42250,42250,42250,0
20250508,164400,2031648025,42250,42250,42250,42250,0
20250508,164300,2031648025,42250,42250,42250,42250,0
20250508,164200,2031648025,42250,42250,42250,42250,0
20250508,164100,2031648025,42250,42250,42250,42250,0
20250508,164000,2031648025,42250,42250,42250,42250,0
20250508,163900,2031648025,42250,42250,42250,42250,0
20250508,163800,2031648025,42250,42250,42250,42250,0
20250508,163700,2031648025,42250,42250,42250,42250,0
20250508,163600,2031648025,42250,42250,42250,42250,0
20250508,163500,2031648025,42250,42250,42250,42250,0
20250508,163400,2031648025,42250,42250,42250,42250,0
20250508,163300,2031648025,42250,42250,42250,42250,0
20250508,163200,2031648025,42250,42250,42250,42250,0
20250508,163100,2031648025,42250,42250,42250,42250,300
20250508,163000,2031648025,42250,42250,42250,42250,0
20250508,162900,2031648025,42250,42250,42250,42250,0
20250508,162800,2031648025,42250,42250,42250,42250,0
20250508,162700,2031648025,42250,42250,42250,42250,0
20250508,162600,2031648025,42250,42250,42250,42250,0
20250508,162500,2031648025,42250,42250,42250,42250,0
20250508,162400,2031648025,42250,42250,42250,42250,0
20250508,162300,2031648025,42250,42250,42250,42250,0
20250508,162200,2031648025,42250,42250,42250,42250,0
20250508,162100,2031648025,42250,42250,42250,42250,0
20250508,162000,2031648025,42250,42250,42250,42250,0
20250508,161900,2031648025,42250,42250,42250,42250,0
20250508,161800,2031648025,42250,42250,42250,42250,0
20250508,161700,2031648025,42250,42250,42250,42250,0
20250508,161600,2031648025,42250,42250,42250,42250,0
20250508,161500,2031648025,42250,42250,42250,42250,0
20250508,161400,2031648025,42250,42250,42250,42250,0
20250508,161300,2031648025,42250,42250,42250,42250,0
20250508,161200,2031648025,42250,42250,42250,42250,0
20250508,161100,2031648025,42250,42250,42250,42250,0
20250508,161000,2031648025,42250,42250,42250,42250,0
20250508,160900,2031648025,42250,42250,42250,42250,0
20250508,160800,2031648025,42250,42250,42250,42250,0
20250508,160700,2031648025,42250,42250,42250,42250,0
20250508,160600,2031648025,42250,42250,42250,42250,0
20250508,160500,2031648025,42250,42250,42250,42250,0
20250508,160400,2031648025,42250,42250,42250,42250,0
20250508,160300,2031648025,42250,42250,42250,42250,0
20250508,160200,2031648025,42250,42250,42250,42250,0
20250508,160100,2031648025,42250,42250,42250,42250,300
20250508,160000,2031648025,42250,42250,42250,42250,0
20250508,155900,2031648025,42250,42250,42250,42250,0
20250508,155800,2031648025,42250,42250,42250,42250,0
20250508,155700,2031648025,42250,42250,42250,42250,0
20250508,155600,2031648025,42250,42250,42250,42250,0
20250508,155500,2031648025,42250,42250,42250,42250,0
20250508,155400,2031648025,42250,42250,42250,42250,0
20250508,155300,2031648025,42250,42250,42250,42250,0
20250508,155200,2031648025,42250,42250,42250,42250,0
20250508,155100,2031648025,42250,42250,42250,42250,0
20250508,155000,2031648025,42250,42250,42250,42250,0
20250508,154900,2031648025,42250,42250,42250,42250,0
20250508,154800,2031648025,42250,42250,42250,42250,0
20250508,154700,2031648025,42250,42250,42250,42250,0
20250508,154600,2031648025,42250,42250,42250,42250,0
20250508,154500,2031648025,42250,42250,42250,42250,0
20250508,154400,2031648025,42250,42250,42250,42250,0
20250508,154300,2031648025,42250,42250,42250,42250,0
20250508,154200,2031648025,42250,42250,42250,42250,0
20250508,154100,2031648025,42250,42250,42250,42250,0
20250508,154000,2031648025,42250,42250,42250,42250,0
20250508,153900,2031648025,42250,42250,42250,42250,0
20250508,153800,2031648025,42250,42250,42250,42250,0
20250508,153700,2031648025,42250,42250,42250,42250,0
20250508,153600,2031648025,42250,42250,42250,42250,0
20250508,153500,2031648025,42250,42250,42250,42250,0
20250508,153400,2031648025,42250,42250,42250,42250,0
20250508,153300,2031648025,42250,42250,42250,42250,0
20250508,153200,2031648025,42250,42250,42250,42250,0
20250508,153100,2031648025,42250,42250,42250,42250,300
20250508,153000,2031648025,42250,42250,42250,42250,300
20250508,152900,2018973025,42000,42000,42000,42000,0
20250508,152800,2018973025,42000,42000,42000,42000,0
20250508,152700,2018973025,42000,42000,42000,42000,0
20250508,152600,2018973025,42000,42000,42000,42000,0
20250508,152500,2018973025,42000,42000,42000,42000,0
20250508,152400,2018973025,42000,42000,42000,42000,0
20250508,152300,2018973025,42000,42000,42000,42000,0
20250508,152200,2018973025,42000,42000,42000,42000,0
20250508,152100,2018973025,42000,42000,42000,42000,0
20250508,152000,2018973025,42000,42000,42000,42000,0
20250508,151900,2018973025,42000,42250,42250,41950,225
20250508,151800,2009508125,42250,42350,42350,42200,148
20250508,151700,2003246925,42300,42300,42350,42250,331
20250508,151600,1989244575,42350,42300,42350,42000,1231
20250508,151500,1937301725,42300,42350,42500,42250,2536
20250508,151400,1829640575,42350,42300,42350,42250,288
20250508,151300,1817451975,42300,42350,42350,42300,232
20250508,151200,1807631275,42350,42350,42350,42300,290
20250508,151100,1795355075,42300,42350,42350,42300,322
20250508,151000,1781724025,42250,42300,42350,42250,366
20250508,150900,1766238325,42300,42150,42300,42100,437
20250508,150800,1747794875,42100,42150,42150,42050,91
20250508,150700,1743963425,42150,42200,42200,42100,78
20250508,150600,1740675375,42250,42250,42250,42200,81
20250508,150500,1737255475,42250,42250,42250,42200,62
20250508,150400,1734636125,42200,42200,42250,42200,54
20250508,150300,1732355100,42250,42250,42250,42200,66
20250508,150200,1729567050,42250,42200,42250,42150,102
20250508,150100,1725263800,42150,42200,42200,42150,85
20250508,150000,1721677150,42200,42200,42200,42100,336
20250508,145900,1707514900,42250,42250,42250,42200,88
20250508,145800,1703799450,42250,42250,42250,42200,63
20250508,145700,1701138900,42250,42250,42250,42250,32
20250508,145600,1699786900,42250,42250,42250,42200,64
20250508,145500,1697083200,42250,42250,42300,42200,88
20250508,145400,1693366600,42250,42250,42300,42250,56
20250508,145300,1690999800,42300,42300,42300,42250,59
20250508,145200,1688504450,42300,42300,42300,42300,37
20250508,145100,1686939350,42300,42300,42300,42250,61
20250508,145000,1684360000,42300,42300,42300,42250,64
20250508,144900,1681653700,42300,42300,42300,42250,48
20250508,144800,1679623900,42300,42300,42300,42300,47
20250508,144700,1677635800,42300,42250,42300,42250,62
20250508,144600,1675015200,42250,42200,42250,42200,60
20250508,144500,1672480550,42250,42250,42250,42250,69
20250508,144400,1669565300,42250,42250,42250,42250,68
20250508,144300,1666692300,42200,42200,42200,42200,118
20250508,144200,1661712700,42150,42150,42200,42150,278
20250508,144100,1649994650,42150,42150,42150,42050,88
20250508,144000,1646289100,42150,42150,42150,42150,115
20250508,143900,1641441850,42150,42150,42150,42100,67
20250508,143800,1638618350,42150,42150,42150,42100,116
20250508,143700,1633732700,42150,42150,42150,42150,46
20250508,143600,1631793800,42200,42150,42200,42150,67
20250508,143500,1628968900,42100,42150,42150,42100,82
20250508,143400,1625514050,42150,42150,42150,42100,304
20250508,143300,1612712800,42150,42200,42200,42150,166
20250508,143200,1605713875,42200,42200,42250,42200,64
20250508,143100,1603011425,42200,42250,42250,42200,93
20250508,143000,1599084675,42250,42200,42250,42200,55
20250508,142900,1596761175,42200,42250,42300,42150,61
20250508,142800,1594184325,42250,42300,42300,42200,303
20250508,142700,1581393675,42250,42300,42300,42250,328
20250508,142600,1567527275,42300,42300,42300,42300,50
20250508,142500,1565412275,42300,42300,42300,42250,49
20250508,142400,1563339925,42300,42300,42300,42250,88
20250508,142300,1559618175,42300,42300,42300,42300,25
20250508,142200,1558560675,42300,42250,42300,42250,47
20250508,142100,1556572925,42300,42300,42300,42300,64
20250508,142000,1553865725,42300,42300,42300,42250,162
20250508,141900,1547017875,42250,42300,42300,42250,57
20250508,141800,1544607275,42250,42300,42300,42250,41
20250508,141700,1542873325,42300,42350,42350,42300,77
20250508,141600,1539615325,42250,42350,42350,42250,300
20250508,141500,1526926025,42350,42350,42350,42300,73
20250508,141400,1523835025,42350,42350,42350,42300,145
20250508,141300,1517698425,42350,42350,42350,42300,69
20250508,141200,1514776325,42350,42300,42350,42300,53
20250508,141100,1512531975,42350,42350,42350,42300,39
20250508,141000,1510880625,42350,42350,42350,42350,71
20250508,140900,1507873775,42300,42350,42350,42300,24
20250508,140800,1506857575,42350,42300,42350,42300,76
20250508,140700,1503640125,42350,42300,42350,42300,121
20250508,140600,1498519575,42350,42300,42350,42300,88
20250508,140500,1494796725,42300,42300,42350,42300,74
20250508,140400,1491663875,42350,42300,42350,42250,80
20250508,140300,1488279225,42300,42300,42300,42250,110
20250508,140200,1483629925,42300,42300,42300,42250,85
20250508,140100,1480036325,42300,42350,42350,42200,264
20250508,140000,1468880625,42350,42400,42400,42300,91
20250508,135900,1465028125,42350,42400,42400,42350,36
20250508,135800,1463502425,42350,42400,42400,42350,81
20250508,135700,1460070625,42400,42400,42400,42400,29
20250508,135600,1458841025,42400,42350,42400,42300,214
20250508,135500,1449780875,42350,42350,42400,42350,78
20250508,135400,1446474725,42350,42400,42400,42350,29
20250508,135300,1445245725,42400,42400,42400,42350,75
20250508,135200,1442066725,42400,42400,42400,42350,51
20250508,135100,1439905125,42350,42400,42400,42350,87
20250508,135000,1436218975,42400,42400,42400,42350,73
20250508,134900,1433124375,42300,42350,42400,42300,129
20250508,134800,1427660525,42350,42400,42400,42350,96
20250508,134700,1423591625,42400,42450,42450,42400,25
20250508,134600,1422530575,42450,42450,42450,42450,49
20250508,134500,1420450525,42450,42450,42500,42400,106
20250508,134400,1415950225,42450,42500,42500,42450,67
20250508,134300,1413104175,42500,42500,42500,42450,41
20250508,134200,1411361925,42450,42500,42500,42400,435
20250508,134100,1392875875,42450,42500,42550,42450,72
20250508,134000,1389815475,42500,42500,42550,42450,124
20250508,133900,1384544725,42500,42500,42550,42400,244
20250508,133800,1374191425,42550,42500,42550,42450,59
20250508,133700,1371683825,42500,42450,42550,42450,53
20250508,133600,1369431075,42500,42550,42550,42400,313
20250508,133500,1356138425,42550,42600,42600,42500,230
20250508,133400,1346351225,42600,42600,42600,42550,54
20250508,133300,1344051125,42600,42600,42600,42600,10
20250508,133200,1343625125,42600,42600,42600,42600,74
20250508,133100,1340472725,42600,42600,42600,42550,48
20250508,133000,1338428175,42550,42600,42600,42550,97
20250508,132900,1334298875,42550,42600,42600,42550,77
20250508,132800,1331019075,42600,42600,42600,42550,64
20250508,132700,1328294225,42600,42600,42600,42550,19
20250508,132600,1327485425,42600,42600,42600,42500,174
20250508,132500,1320080925,42500,42600,42600,42500,46
20250508,132400,1318122775,42550,42600,42650,42550,78
20250508,132300,1314800175,42650,42650,42650,42600,52
20250508,132200,1312582875,42650,42650,42650,42600,54
20250508,132100,1310280075,42650,42500,42650,42500,716
20250508,132000,1279793075,42550,42450,42550,42400,69
20250508,131900,1276859825,42350,42250,42500,42250,1404
20250508,131800,1217322825,42250,42200,42250,42200,27
20250508,131700,1216182525,42250,42250,42250,42250,1
20250508,131600,1216140275,42200,42250,42250,42200,49
20250508,131500,1214071225,42200,42350,42400,42200,273
20250508,131400,1202539975,42350,42350,42400,42350,19
20250508,131300,1201734925,42400,42350,42400,42350,32
20250508,131200,1200378475,42400,42450,42450,42350,19
20250508,131100,1199572625,42500,42500,42500,42450,22
20250508,131000,1198637825,42450,42450,42500,42400,124
20250508,130900,1193378775,42350,42500,42550,42350,192
20250508,130800,1185233175,42550,42500,42550,42500,18
20250508,130700,1184468075,42450,42550,42550,42450,68
20250508,130600,1181580025,42450,42500,42500,42450,205
20250508,130500,1172868175,42500,42500,42500,42450,27
20250508,130400,1171720825,42500,42500,42500,42500,7
20250508,130300,1171423325,42500,42450,42500,42450,27
20250508,130200,1170276175,42500,42500,42500,42500,12
20250508,130100,1169766175,42500,42500,42500,42500,0
20250508,130000,1169766175,42500,42400,42500,42400,21
20250508,125900,1168874475,42250,42450,42450,42250,66
20250508,125800,1166080525,42400,42400,42400,42400,72
20250508,125700,1163027725,42450,42450,42500,42450,102
20250508,125600,1158697375,42450,42400,42450,42400,15
20250508,125500,1158060925,42450,42450,42450,42450,11
20250508,125400,1157593975,42450,42425,42450,42425,29
20250508,125300,1156362975,42450,42450,42450,42450,11
20250508,125200,1155896025,42400,42450,42450,42400,29
20250508,125100,1154665275,42400,42450,42450,42400,12
20250508,125000,1154156175,42450,42400,42450,42400,33
20250508,124900,1152756125,42450,42450,42450,42450,27
20250508,124800,1151609975,42500,42500,42500,42500,0
20250508,124700,1151609975,42500,42500,42500,42250,82
20250508,124600,1148134925,42550,42500,42550,42500,19
20250508,124500,1147326825,42550,42600,42600,42550,23
20250508,124400,1146347675,42600,42600,42600,42550,18
20250508,124300,1145581225,42500,42600,42600,42500,35
20250508,124200,1144092225,42600,42600,42600,42600,71
20250508,124100,1141067625,42650,42650,42650,42650,20
20250508,124000,1140214625,42550,42650,42650,42550,207
20250508,123900,1131394875,42600,42600,42650,42600,20
20250508,123800,1130542425,42650,42650,42650,42650,24
20250508,123700,1129518825,42650,42650,42700,42650,15
20250508,123600,1128879025,42650,42650,42650,42650,23
20250508,123500,1127898075,42600,42700,42700,42600,119
20250508,123400,1122821925,42700,42700,42700,42700,16
20250508,123300,1122138725,42700,42650,42700,42650,12
20250508,123200,1121626725,42650,42650,42650,42650,8
20250508,123100,1121285525,42650,42700,42700,42650,32
20250508,123000,1119919525,42650,42650,42650,42650,20
20250508,122900,1119066525,42700,42700,42700,42700,6
20250508,122800,1118810325,42650,42700,42700,42650,28
20250508,122700,1117615025,42700,42650,42700,42650,7
20250508,122600,1117316225,42700,42700,42700,42700,0
20250508,122500,1117316225,42700,42700,42700,42550,62
20250508,122400,1114671575,42700,42700,42700,42700,17
20250508,122300,1113945675,42700,42700,42700,42700,5
20250508,122200,1113732175,42700,42650,42700,42650,22
20250508,122100,1112793275,42700,42700,42700,42700,16
20250508,122000,1112110075,42700,42650,42700,42650,17
20250508,121900,1111384525,42500,42600,42600,42500,15
20250508,121800,1110745725,42600,42650,42650,42600,37
20250508,121700,1109169025,42650,42650,42650,42600,15
20250508,121600,1108529325,42600,42600,42600,42600,0
20250508,121500,1108529325,42600,42600,42650,42500,52
20250508,121400,1106314375,42650,42650,42650,42650,14
20250508,121300,1105717275,42600,42600,42600,42600,13
20250508,121200,1105163475,42650,42650,42650,42550,204
20250508,121100,1096469875,42650,42650,42650,42650,21
20250508,121000,1095574225,42650,42650,42700,42600,16
20250508,120900,1094891625,42650,42650,42650,42650,12
20250508,120800,1094379825,42600,42700,42700,42600,21
20250508,120700,1093483875,42650,42650,42650,42650,8
20250508,120600,1093142675,42650,42650,42650,42650,29
20250508,120500,1091905825,42550,42600,42650,42550,42
20250508,120400,1090116425,42650,42550,42650,42550,39
20250508,120300,1088454925,42600,42550,42600,42500,64
20250508,120200,1085731325,42550,42550,42600,42550,15
20250508,120100,1085092575,42550,42600,42600,42450,74
20250508,120000,1081945975,42600,42600,42600,42600,10
20250508,115900,1081519975,42600,42600,42600,42550,41
20250508,115800,1079773525,42600,42600,42600,42600,22
20250508,115700,1078836325,42650,42600,42650,42500,23
20250508,115600,1077856375,42650,42650,42650,42650,10
20250508,115500,1077429875,42650,42650,42700,42600,48
20250508,115400,1075382775,42650,42700,42700,42650,25
20250508,115300,1074315725,42700,42700,42700,42700,24
20250508,115200,1073290925,42650,42600,42650,42600,43
20250508,115100,1071457625,42600,42600,42600,42600,21
20250508,115000,1070563025,42650,42600,42650,42600,43
20250508,114900,1068730925,42600,42550,42600,42550,40
20250508,114800,1067028875,42500,42450,42500,42400,71
20250508,114700,1064014075,42300,42700,42750,42200,938
20250508,114600,1024218625,42700,42800,42800,42700,125
20250508,114500,1018874225,42800,42700,42800,42700,35
20250508,114400,1017376775,42850,42800,42850,42650,342
20250508,114300,1002740425,42800,42800,42800,42800,28
20250508,114200,1001542025,42800,42800,42800,42800,24
20250508,114100,1000514825,42750,42850,42850,42750,10
20250508,114000,1000086675,42850,42800,42900,42800,84
20250508,113900,996487125,42850,42750,42850,42750,51
20250508,113800,994303675,42750,42750,42750,42750,8
20250508,113700,993961675,42750,42850,42850,42750,230
20250508,113600,984109025,42800,42800,42850,42800,55
20250508,113500,981754075,42850,42850,42900,42800,31
20250508,113400,980426275,42850,42850,42850,42850,20
20250508,113300,979569275,42850,42750,42850,42750,36
20250508,113200,978027875,42800,42850,42850,42800,212
20250508,113100,968953775,42850,42850,42850,42850,18
20250508,113000,968182475,42850,42850,42900,42850,29
20250508,112900,966939625,42800,42900,42900,42800,33
20250508,112800,965525525,42800,42900,42900,42800,57
20250508,112700,963084725,42900,42900,42950,42850,134
20250508,112600,957341575,42950,42950,42950,42950,42
20250508,112500,955537675,42950,42950,42950,42900,40
20250508,112400,953819925,42950,42950,42950,42900,142
20250508,112300,947721675,42950,43000,43000,42900,92
20250508,112200,943770525,43000,42950,43000,42950,38
20250508,112100,942137725,42950,43000,43000,42950,36
20250508,112000,940590725,43000,43000,43000,42950,51
20250508,111900,938398875,43000,43000,43000,43000,17
20250508,111800,937667875,42950,42950,43000,42950,26
20250508,111700,936550825,42950,43000,43000,42900,102
20250508,111600,932170175,43000,43050,43050,42950,32
20250508,111500,930794325,43050,43050,43050,43050,29
20250508,111400,929545875,43050,43050,43050,43050,126
20250508,111300,924121575,43050,43000,43050,42950,23
20250508,111200,923132225,43000,43050,43050,42950,36
20250508,111100,921584775,43000,43050,43050,43000,22
20250508,111000,920638075,43050,43000,43050,43000,38
20250508,110900,919002925,42950,43000,43050,42950,15
20250508,110800,918357775,43050,43050,43050,43050,20
20250508,110700,917496775,43050,43050,43050,43050,30
20250508,110600,916205275,43050,43000,43050,43000,97
20250508,110500,912033925,43050,43050,43050,43050,32
20250508,110400,910656325,43050,43000,43050,43000,140
20250508,110300,904636025,43000,43050,43050,43000,114
20250508,110200,899733825,43050,43100,43100,43050,23
20250508,110100,898742925,43050,43150,43150,43050,131
20250508,110000,893101325,43150,43100,43150,43100,30
20250508,105900,891807025,43100,43100,43150,43100,20
20250508,105800,890944725,43150,43150,43150,43150,18
20250508,105700,890168025,43150,43150,43150,43150,30
20250508,105600,888873525,43100,43100,43100,43100,7
20250508,105500,888571825,43150,43150,43150,43150,20
20250508,105400,887708825,43150,43150,43150,43150,49
20250508,105300,885594475,43100,43100,43100,43100,2
20250508,105200,885508275,43150,43200,43200,43150,27
20250508,105100,884342675,43200,43150,43200,43150,244
20250508,105000,873813575,43150,43100,43150,43000,331
20250508,104900,859565075,43100,43100,43100,43050,19
20250508,104800,858746475,43100,43100,43100,43100,22
20250508,104700,857798275,43100,43100,43100,43100,24
20250508,104600,856763875,43100,43050,43100,43050,11
20250508,104500,856290175,43050,43100,43100,43050,79
20250508,104400,852885975,43100,43150,43200,43000,52
20250508,104300,850645975,43200,43150,43200,43150,8
20250508,104200,850300425,43200,43200,43200,43150,15
20250508,104100,849652725,43200,43200,43200,43200,33
20250508,104000,848227125,43200,43200,43250,43200,201
20250508,103900,839543125,43200,43200,43200,43200,6
20250508,103800,839283925,43200,43150,43250,43150,525
20250508,103700,816604025,43150,43150,43150,43150,6
20250508,103600,816345125,43150,43100,43150,43100,11
20250508,103500,815870875,43100,43150,43150,43100,84
20250508,103400,812246575,43150,43100,43150,43100,258
20250508,103300,801114025,43150,43050,43150,43050,8
20250508,103200,800768925,43050,43100,43100,43000,133
20250508,103100,795048425,43100,43050,43100,43050,15
20250508,103000,794401975,43050,43050,43200,43050,28
20250508,102900,793194325,43050,43150,43150,43050,62
20250508,102800,790522825,43150,43200,43200,43150,21
20250508,102700,789615975,43250,43250,43250,43200,61
20250508,102600,786977775,43150,43200,43250,43150,54
20250508,102500,784645375,43150,42950,43150,42950,463
20250508,102400,764715875,42950,43050,43050,42950,240
20250508,102300,754405625,43050,43050,43050,43050,9
20250508,102200,754018175,43000,43000,43000,43000,383
20250508,102100,737549175,42950,42950,42950,42950,16
20250508,102000,736861975,43000,43000,43000,43000,18
20250508,101900,736087975,42950,43000,43000,42950,27
20250508,101800,734927075,43000,42950,43000,42950,29
20250508,101700,733680825,43000,43000,43000,43000,6
20250508,101600,733422825,43000,43000,43000,42950,67
20250508,101500,730544575,43000,43000,43000,43000,37
20250508,101400,728953575,42950,43000,43000,42950,17
20250508,101300,728223175,43000,42950,43000,42950,59
20250508,101200,725688775,42950,43000,43000,42950,72
20250508,101100,722594975,42950,42950,43000,42950,14
20250508,101000,721993375,42950,42950,43000,42950,30
20250508,100900,720703875,43000,42950,43000,42950,151
20250508,100800,714217275,42950,42900,42950,42900,13
20250508,100700,713659225,42950,42950,42950,42950,5
20250508,100600,713444475,42900,42950,42950,42900,24
20250508,100500,712414175,42950,42900,42950,42900,27
20250508,100400,711254675,42900,42900,42950,42900,131
20250508,100300,705634475,42900,42900,42900,42900,8
20250508,100200,705291275,42900,42900,42900,42900,43
20250508,100100,703446575,42850,42900,42900,42850,26
20250508,100000,702332075,42900,42850,42900,42850,22
20250508,095900,701389025,42850,42850,42850,42850,21
20250508,095800,700489175,42850,42900,42950,42850,75
20250508,095700,697272325,42900,42900,42900,42900,9
20250508,095600,696886225,42850,42850,42850,42850,28
20250508,095500,695686425,42900,42900,42950,42900,37
20250508,095400,694098675,42900,42900,42900,42900,6
20250508,095300,693841275,42900,42800,42900,42800,452
20250508,095200,674474175,42800,42750,42800,42750,30
20250508,095100,673191375,42700,42700,42750,42700,200
20250508,095000,664642975,42750,42750,42750,42750,25
20250508,094900,663574225,42700,42600,42750,42600,366
20250508,094800,647947175,42600,42550,42700,42550,54
20250508,094700,645646025,42700,42700,42700,42500,43
20250508,094600,643814325,42700,42650,42750,42500,5427
20250508,094500,413034325,42750,42750,42800,42650,115
20250508,094400,408121875,42800,42800,42800,42750,296
20250508,094300,395464675,42850,42900,42900,42850,131
20250508,094200,389851275,42850,42950,42950,42850,179
20250508,094100,382174875,42900,42950,43000,42900,10
20250508,094000,381745425,42900,42950,43000,42900,68
20250508,093900,378822175,42950,42900,43050,42900,26
20250508,093800,377705375,43000,43000,43000,42900,49
20250508,093700,375599875,42950,42900,42950,42900,156
20250508,093600,368900125,42950,42900,42950,42900,8
20250508,093500,368556825,43000,43000,43000,42950,72
20250508,093400,365461275,42950,42950,42975,42900,117
20250508,093300,360437550,42900,43000,43000,42900,75
20250508,093200,357215850,43000,43050,43050,42900,107
20250508,093100,352618050,43050,43050,43100,42950,513
20250508,093000,330577700,43050,43200,43250,43050,188
20250508,092900,322473350,43300,43350,43350,43150,192
20250508,092800,314180400,43350,43200,43350,43200,17
20250508,092700,313444050,43350,43300,43350,43200,27
20250508,092600,312274100,43350,43300,43350,43300,99
20250508,092500,307987000,43300,43400,43400,43300,711
20250508,092400,277156700,43350,43250,43350,43250,331
20250508,092300,262808450,43300,43300,43300,43250,130
20250508,092200,257180000,43300,43200,43350,43200,27
20250508,092100,256011150,43350,43350,43350,43300,18
20250508,092000,255231350,43300,43300,43350,43250,132
20250508,091900,249516850,43350,43350,43350,43300,280
20250508,091800,237379700,43350,43350,43350,43300,29
20250508,091700,236122800,43350,43350,43350,43250,93
20250508,091600,232097650,43300,43350,43350,43300,27
20250508,091500,230927600,43300,43350,43400,43300,211
20250508,091400,221785450,43300,43350,43350,43250,324
20250508,091300,207753600,43350,43350,43350,43250,138
20250508,091200,201774300,43350,43400,43400,43300,160
20250508,091100,194839050,43400,43400,43400,43400,21
20250508,091000,193927650,43350,43400,43400,43300,133
20250508,090900,188162050,43300,43450,43450,43300,87
20250508,090800,184387900,43350,43600,43600,43350,238
20250508,090700,174047300,43600,43450,43600,43450,183
20250508,090600,166089500,43450,43600,43600,43350,71
20250508,090500,163009300,43500,43700,43700,43500,152
20250508,090400,156385100,43700,43700,43700,43600,23
20250508,090300,155380100,43600,43850,43900,43600,1175
20250508,090200,103875850,43850,43850,43850,43850,22
20250508,090100,102911150,43800,43600,43800,43600,1881
20250508,090000,20702000,43700,43600,43700,43350,475
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183100 2031648025 42250 42250 42250 42250 300
3 20250508 183000 2031648025 42250 42250 42250 42250 0
4 20250508 182900 2031648025 42250 42250 42250 42250 0
5 20250508 182800 2031648025 42250 42250 42250 42250 0
6 20250508 182700 2031648025 42250 42250 42250 42250 0
7 20250508 182600 2031648025 42250 42250 42250 42250 0
8 20250508 182500 2031648025 42250 42250 42250 42250 0
9 20250508 182400 2031648025 42250 42250 42250 42250 0
10 20250508 182300 2031648025 42250 42250 42250 42250 0
11 20250508 182200 2031648025 42250 42250 42250 42250 0
12 20250508 182100 2031648025 42250 42250 42250 42250 0
13 20250508 182000 2031648025 42250 42250 42250 42250 0
14 20250508 181900 2031648025 42250 42250 42250 42250 0
15 20250508 181800 2031648025 42250 42250 42250 42250 0
16 20250508 181700 2031648025 42250 42250 42250 42250 0
17 20250508 181600 2031648025 42250 42250 42250 42250 0
18 20250508 181500 2031648025 42250 42250 42250 42250 0
19 20250508 181400 2031648025 42250 42250 42250 42250 0
20 20250508 181300 2031648025 42250 42250 42250 42250 0
21 20250508 181200 2031648025 42250 42250 42250 42250 0
22 20250508 181100 2031648025 42250 42250 42250 42250 0
23 20250508 181000 2031648025 42250 42250 42250 42250 0
24 20250508 180900 2031648025 42250 42250 42250 42250 0
25 20250508 180800 2031648025 42250 42250 42250 42250 0
26 20250508 180700 2031648025 42250 42250 42250 42250 0
27 20250508 180600 2031648025 42250 42250 42250 42250 0
28 20250508 180500 2031648025 42250 42250 42250 42250 0
29 20250508 180400 2031648025 42250 42250 42250 42250 0
30 20250508 180300 2031648025 42250 42250 42250 42250 0
31 20250508 180200 2031648025 42250 42250 42250 42250 0
32 20250508 180100 2031648025 42250 42250 42250 42250 300
33 20250508 180000 2031648025 42250 42250 42250 42250 0
34 20250508 175900 2031648025 42250 42250 42250 42250 0
35 20250508 175800 2031648025 42250 42250 42250 42250 0
36 20250508 175700 2031648025 42250 42250 42250 42250 0
37 20250508 175600 2031648025 42250 42250 42250 42250 0
38 20250508 175500 2031648025 42250 42250 42250 42250 0
39 20250508 175400 2031648025 42250 42250 42250 42250 0
40 20250508 175300 2031648025 42250 42250 42250 42250 0
41 20250508 175200 2031648025 42250 42250 42250 42250 0
42 20250508 175100 2031648025 42250 42250 42250 42250 0
43 20250508 175000 2031648025 42250 42250 42250 42250 0
44 20250508 174900 2031648025 42250 42250 42250 42250 0
45 20250508 174800 2031648025 42250 42250 42250 42250 0
46 20250508 174700 2031648025 42250 42250 42250 42250 0
47 20250508 174600 2031648025 42250 42250 42250 42250 0
48 20250508 174500 2031648025 42250 42250 42250 42250 0
49 20250508 174400 2031648025 42250 42250 42250 42250 0
50 20250508 174300 2031648025 42250 42250 42250 42250 0
51 20250508 174200 2031648025 42250 42250 42250 42250 0
52 20250508 174100 2031648025 42250 42250 42250 42250 0
53 20250508 174000 2031648025 42250 42250 42250 42250 0
54 20250508 173900 2031648025 42250 42250 42250 42250 0
55 20250508 173800 2031648025 42250 42250 42250 42250 0
56 20250508 173700 2031648025 42250 42250 42250 42250 0
57 20250508 173600 2031648025 42250 42250 42250 42250 0
58 20250508 173500 2031648025 42250 42250 42250 42250 0
59 20250508 173400 2031648025 42250 42250 42250 42250 0
60 20250508 173300 2031648025 42250 42250 42250 42250 0
61 20250508 173200 2031648025 42250 42250 42250 42250 0
62 20250508 173100 2031648025 42250 42250 42250 42250 300
63 20250508 173000 2031648025 42250 42250 42250 42250 0
64 20250508 172900 2031648025 42250 42250 42250 42250 0
65 20250508 172800 2031648025 42250 42250 42250 42250 0
66 20250508 172700 2031648025 42250 42250 42250 42250 0
67 20250508 172600 2031648025 42250 42250 42250 42250 0
68 20250508 172500 2031648025 42250 42250 42250 42250 0
69 20250508 172400 2031648025 42250 42250 42250 42250 0
70 20250508 172300 2031648025 42250 42250 42250 42250 0
71 20250508 172200 2031648025 42250 42250 42250 42250 0
72 20250508 172100 2031648025 42250 42250 42250 42250 0
73 20250508 172000 2031648025 42250 42250 42250 42250 0
74 20250508 171900 2031648025 42250 42250 42250 42250 0
75 20250508 171800 2031648025 42250 42250 42250 42250 0
76 20250508 171700 2031648025 42250 42250 42250 42250 0
77 20250508 171600 2031648025 42250 42250 42250 42250 0
78 20250508 171500 2031648025 42250 42250 42250 42250 0
79 20250508 171400 2031648025 42250 42250 42250 42250 0
80 20250508 171300 2031648025 42250 42250 42250 42250 0
81 20250508 171200 2031648025 42250 42250 42250 42250 0
82 20250508 171100 2031648025 42250 42250 42250 42250 0
83 20250508 171000 2031648025 42250 42250 42250 42250 0
84 20250508 170900 2031648025 42250 42250 42250 42250 0
85 20250508 170800 2031648025 42250 42250 42250 42250 0
86 20250508 170700 2031648025 42250 42250 42250 42250 0
87 20250508 170600 2031648025 42250 42250 42250 42250 0
88 20250508 170500 2031648025 42250 42250 42250 42250 0
89 20250508 170400 2031648025 42250 42250 42250 42250 0
90 20250508 170300 2031648025 42250 42250 42250 42250 0
91 20250508 170200 2031648025 42250 42250 42250 42250 0
92 20250508 170100 2031648025 42250 42250 42250 42250 300
93 20250508 170000 2031648025 42250 42250 42250 42250 0
94 20250508 165900 2031648025 42250 42250 42250 42250 0
95 20250508 165800 2031648025 42250 42250 42250 42250 0
96 20250508 165700 2031648025 42250 42250 42250 42250 0
97 20250508 165600 2031648025 42250 42250 42250 42250 0
98 20250508 165500 2031648025 42250 42250 42250 42250 0
99 20250508 165400 2031648025 42250 42250 42250 42250 0
100 20250508 165300 2031648025 42250 42250 42250 42250 0
101 20250508 165200 2031648025 42250 42250 42250 42250 0
102 20250508 165100 2031648025 42250 42250 42250 42250 0
103 20250508 165000 2031648025 42250 42250 42250 42250 0
104 20250508 164900 2031648025 42250 42250 42250 42250 0
105 20250508 164800 2031648025 42250 42250 42250 42250 0
106 20250508 164700 2031648025 42250 42250 42250 42250 0
107 20250508 164600 2031648025 42250 42250 42250 42250 0
108 20250508 164500 2031648025 42250 42250 42250 42250 0
109 20250508 164400 2031648025 42250 42250 42250 42250 0
110 20250508 164300 2031648025 42250 42250 42250 42250 0
111 20250508 164200 2031648025 42250 42250 42250 42250 0
112 20250508 164100 2031648025 42250 42250 42250 42250 0
113 20250508 164000 2031648025 42250 42250 42250 42250 0
114 20250508 163900 2031648025 42250 42250 42250 42250 0
115 20250508 163800 2031648025 42250 42250 42250 42250 0
116 20250508 163700 2031648025 42250 42250 42250 42250 0
117 20250508 163600 2031648025 42250 42250 42250 42250 0
118 20250508 163500 2031648025 42250 42250 42250 42250 0
119 20250508 163400 2031648025 42250 42250 42250 42250 0
120 20250508 163300 2031648025 42250 42250 42250 42250 0
121 20250508 163200 2031648025 42250 42250 42250 42250 0
122 20250508 163100 2031648025 42250 42250 42250 42250 300
123 20250508 163000 2031648025 42250 42250 42250 42250 0
124 20250508 162900 2031648025 42250 42250 42250 42250 0
125 20250508 162800 2031648025 42250 42250 42250 42250 0
126 20250508 162700 2031648025 42250 42250 42250 42250 0
127 20250508 162600 2031648025 42250 42250 42250 42250 0
128 20250508 162500 2031648025 42250 42250 42250 42250 0
129 20250508 162400 2031648025 42250 42250 42250 42250 0
130 20250508 162300 2031648025 42250 42250 42250 42250 0
131 20250508 162200 2031648025 42250 42250 42250 42250 0
132 20250508 162100 2031648025 42250 42250 42250 42250 0
133 20250508 162000 2031648025 42250 42250 42250 42250 0
134 20250508 161900 2031648025 42250 42250 42250 42250 0
135 20250508 161800 2031648025 42250 42250 42250 42250 0
136 20250508 161700 2031648025 42250 42250 42250 42250 0
137 20250508 161600 2031648025 42250 42250 42250 42250 0
138 20250508 161500 2031648025 42250 42250 42250 42250 0
139 20250508 161400 2031648025 42250 42250 42250 42250 0
140 20250508 161300 2031648025 42250 42250 42250 42250 0
141 20250508 161200 2031648025 42250 42250 42250 42250 0
142 20250508 161100 2031648025 42250 42250 42250 42250 0
143 20250508 161000 2031648025 42250 42250 42250 42250 0
144 20250508 160900 2031648025 42250 42250 42250 42250 0
145 20250508 160800 2031648025 42250 42250 42250 42250 0
146 20250508 160700 2031648025 42250 42250 42250 42250 0
147 20250508 160600 2031648025 42250 42250 42250 42250 0
148 20250508 160500 2031648025 42250 42250 42250 42250 0
149 20250508 160400 2031648025 42250 42250 42250 42250 0
150 20250508 160300 2031648025 42250 42250 42250 42250 0
151 20250508 160200 2031648025 42250 42250 42250 42250 0
152 20250508 160100 2031648025 42250 42250 42250 42250 300
153 20250508 160000 2031648025 42250 42250 42250 42250 0
154 20250508 155900 2031648025 42250 42250 42250 42250 0
155 20250508 155800 2031648025 42250 42250 42250 42250 0
156 20250508 155700 2031648025 42250 42250 42250 42250 0
157 20250508 155600 2031648025 42250 42250 42250 42250 0
158 20250508 155500 2031648025 42250 42250 42250 42250 0
159 20250508 155400 2031648025 42250 42250 42250 42250 0
160 20250508 155300 2031648025 42250 42250 42250 42250 0
161 20250508 155200 2031648025 42250 42250 42250 42250 0
162 20250508 155100 2031648025 42250 42250 42250 42250 0
163 20250508 155000 2031648025 42250 42250 42250 42250 0
164 20250508 154900 2031648025 42250 42250 42250 42250 0
165 20250508 154800 2031648025 42250 42250 42250 42250 0
166 20250508 154700 2031648025 42250 42250 42250 42250 0
167 20250508 154600 2031648025 42250 42250 42250 42250 0
168 20250508 154500 2031648025 42250 42250 42250 42250 0
169 20250508 154400 2031648025 42250 42250 42250 42250 0
170 20250508 154300 2031648025 42250 42250 42250 42250 0
171 20250508 154200 2031648025 42250 42250 42250 42250 0
172 20250508 154100 2031648025 42250 42250 42250 42250 0
173 20250508 154000 2031648025 42250 42250 42250 42250 0
174 20250508 153900 2031648025 42250 42250 42250 42250 0
175 20250508 153800 2031648025 42250 42250 42250 42250 0
176 20250508 153700 2031648025 42250 42250 42250 42250 0
177 20250508 153600 2031648025 42250 42250 42250 42250 0
178 20250508 153500 2031648025 42250 42250 42250 42250 0
179 20250508 153400 2031648025 42250 42250 42250 42250 0
180 20250508 153300 2031648025 42250 42250 42250 42250 0
181 20250508 153200 2031648025 42250 42250 42250 42250 0
182 20250508 153100 2031648025 42250 42250 42250 42250 300
183 20250508 153000 2031648025 42250 42250 42250 42250 300
184 20250508 152900 2018973025 42000 42000 42000 42000 0
185 20250508 152800 2018973025 42000 42000 42000 42000 0
186 20250508 152700 2018973025 42000 42000 42000 42000 0
187 20250508 152600 2018973025 42000 42000 42000 42000 0
188 20250508 152500 2018973025 42000 42000 42000 42000 0
189 20250508 152400 2018973025 42000 42000 42000 42000 0
190 20250508 152300 2018973025 42000 42000 42000 42000 0
191 20250508 152200 2018973025 42000 42000 42000 42000 0
192 20250508 152100 2018973025 42000 42000 42000 42000 0
193 20250508 152000 2018973025 42000 42000 42000 42000 0
194 20250508 151900 2018973025 42000 42250 42250 41950 225
195 20250508 151800 2009508125 42250 42350 42350 42200 148
196 20250508 151700 2003246925 42300 42300 42350 42250 331
197 20250508 151600 1989244575 42350 42300 42350 42000 1231
198 20250508 151500 1937301725 42300 42350 42500 42250 2536
199 20250508 151400 1829640575 42350 42300 42350 42250 288
200 20250508 151300 1817451975 42300 42350 42350 42300 232
201 20250508 151200 1807631275 42350 42350 42350 42300 290
202 20250508 151100 1795355075 42300 42350 42350 42300 322
203 20250508 151000 1781724025 42250 42300 42350 42250 366
204 20250508 150900 1766238325 42300 42150 42300 42100 437
205 20250508 150800 1747794875 42100 42150 42150 42050 91
206 20250508 150700 1743963425 42150 42200 42200 42100 78
207 20250508 150600 1740675375 42250 42250 42250 42200 81
208 20250508 150500 1737255475 42250 42250 42250 42200 62
209 20250508 150400 1734636125 42200 42200 42250 42200 54
210 20250508 150300 1732355100 42250 42250 42250 42200 66
211 20250508 150200 1729567050 42250 42200 42250 42150 102
212 20250508 150100 1725263800 42150 42200 42200 42150 85
213 20250508 150000 1721677150 42200 42200 42200 42100 336
214 20250508 145900 1707514900 42250 42250 42250 42200 88
215 20250508 145800 1703799450 42250 42250 42250 42200 63
216 20250508 145700 1701138900 42250 42250 42250 42250 32
217 20250508 145600 1699786900 42250 42250 42250 42200 64
218 20250508 145500 1697083200 42250 42250 42300 42200 88
219 20250508 145400 1693366600 42250 42250 42300 42250 56
220 20250508 145300 1690999800 42300 42300 42300 42250 59
221 20250508 145200 1688504450 42300 42300 42300 42300 37
222 20250508 145100 1686939350 42300 42300 42300 42250 61
223 20250508 145000 1684360000 42300 42300 42300 42250 64
224 20250508 144900 1681653700 42300 42300 42300 42250 48
225 20250508 144800 1679623900 42300 42300 42300 42300 47
226 20250508 144700 1677635800 42300 42250 42300 42250 62
227 20250508 144600 1675015200 42250 42200 42250 42200 60
228 20250508 144500 1672480550 42250 42250 42250 42250 69
229 20250508 144400 1669565300 42250 42250 42250 42250 68
230 20250508 144300 1666692300 42200 42200 42200 42200 118
231 20250508 144200 1661712700 42150 42150 42200 42150 278
232 20250508 144100 1649994650 42150 42150 42150 42050 88
233 20250508 144000 1646289100 42150 42150 42150 42150 115
234 20250508 143900 1641441850 42150 42150 42150 42100 67
235 20250508 143800 1638618350 42150 42150 42150 42100 116
236 20250508 143700 1633732700 42150 42150 42150 42150 46
237 20250508 143600 1631793800 42200 42150 42200 42150 67
238 20250508 143500 1628968900 42100 42150 42150 42100 82
239 20250508 143400 1625514050 42150 42150 42150 42100 304
240 20250508 143300 1612712800 42150 42200 42200 42150 166
241 20250508 143200 1605713875 42200 42200 42250 42200 64
242 20250508 143100 1603011425 42200 42250 42250 42200 93
243 20250508 143000 1599084675 42250 42200 42250 42200 55
244 20250508 142900 1596761175 42200 42250 42300 42150 61
245 20250508 142800 1594184325 42250 42300 42300 42200 303
246 20250508 142700 1581393675 42250 42300 42300 42250 328
247 20250508 142600 1567527275 42300 42300 42300 42300 50
248 20250508 142500 1565412275 42300 42300 42300 42250 49
249 20250508 142400 1563339925 42300 42300 42300 42250 88
250 20250508 142300 1559618175 42300 42300 42300 42300 25
251 20250508 142200 1558560675 42300 42250 42300 42250 47
252 20250508 142100 1556572925 42300 42300 42300 42300 64
253 20250508 142000 1553865725 42300 42300 42300 42250 162
254 20250508 141900 1547017875 42250 42300 42300 42250 57
255 20250508 141800 1544607275 42250 42300 42300 42250 41
256 20250508 141700 1542873325 42300 42350 42350 42300 77
257 20250508 141600 1539615325 42250 42350 42350 42250 300
258 20250508 141500 1526926025 42350 42350 42350 42300 73
259 20250508 141400 1523835025 42350 42350 42350 42300 145
260 20250508 141300 1517698425 42350 42350 42350 42300 69
261 20250508 141200 1514776325 42350 42300 42350 42300 53
262 20250508 141100 1512531975 42350 42350 42350 42300 39
263 20250508 141000 1510880625 42350 42350 42350 42350 71
264 20250508 140900 1507873775 42300 42350 42350 42300 24
265 20250508 140800 1506857575 42350 42300 42350 42300 76
266 20250508 140700 1503640125 42350 42300 42350 42300 121
267 20250508 140600 1498519575 42350 42300 42350 42300 88
268 20250508 140500 1494796725 42300 42300 42350 42300 74
269 20250508 140400 1491663875 42350 42300 42350 42250 80
270 20250508 140300 1488279225 42300 42300 42300 42250 110
271 20250508 140200 1483629925 42300 42300 42300 42250 85
272 20250508 140100 1480036325 42300 42350 42350 42200 264
273 20250508 140000 1468880625 42350 42400 42400 42300 91
274 20250508 135900 1465028125 42350 42400 42400 42350 36
275 20250508 135800 1463502425 42350 42400 42400 42350 81
276 20250508 135700 1460070625 42400 42400 42400 42400 29
277 20250508 135600 1458841025 42400 42350 42400 42300 214
278 20250508 135500 1449780875 42350 42350 42400 42350 78
279 20250508 135400 1446474725 42350 42400 42400 42350 29
280 20250508 135300 1445245725 42400 42400 42400 42350 75
281 20250508 135200 1442066725 42400 42400 42400 42350 51
282 20250508 135100 1439905125 42350 42400 42400 42350 87
283 20250508 135000 1436218975 42400 42400 42400 42350 73
284 20250508 134900 1433124375 42300 42350 42400 42300 129
285 20250508 134800 1427660525 42350 42400 42400 42350 96
286 20250508 134700 1423591625 42400 42450 42450 42400 25
287 20250508 134600 1422530575 42450 42450 42450 42450 49
288 20250508 134500 1420450525 42450 42450 42500 42400 106
289 20250508 134400 1415950225 42450 42500 42500 42450 67
290 20250508 134300 1413104175 42500 42500 42500 42450 41
291 20250508 134200 1411361925 42450 42500 42500 42400 435
292 20250508 134100 1392875875 42450 42500 42550 42450 72
293 20250508 134000 1389815475 42500 42500 42550 42450 124
294 20250508 133900 1384544725 42500 42500 42550 42400 244
295 20250508 133800 1374191425 42550 42500 42550 42450 59
296 20250508 133700 1371683825 42500 42450 42550 42450 53
297 20250508 133600 1369431075 42500 42550 42550 42400 313
298 20250508 133500 1356138425 42550 42600 42600 42500 230
299 20250508 133400 1346351225 42600 42600 42600 42550 54
300 20250508 133300 1344051125 42600 42600 42600 42600 10
301 20250508 133200 1343625125 42600 42600 42600 42600 74
302 20250508 133100 1340472725 42600 42600 42600 42550 48
303 20250508 133000 1338428175 42550 42600 42600 42550 97
304 20250508 132900 1334298875 42550 42600 42600 42550 77
305 20250508 132800 1331019075 42600 42600 42600 42550 64
306 20250508 132700 1328294225 42600 42600 42600 42550 19
307 20250508 132600 1327485425 42600 42600 42600 42500 174
308 20250508 132500 1320080925 42500 42600 42600 42500 46
309 20250508 132400 1318122775 42550 42600 42650 42550 78
310 20250508 132300 1314800175 42650 42650 42650 42600 52
311 20250508 132200 1312582875 42650 42650 42650 42600 54
312 20250508 132100 1310280075 42650 42500 42650 42500 716
313 20250508 132000 1279793075 42550 42450 42550 42400 69
314 20250508 131900 1276859825 42350 42250 42500 42250 1404
315 20250508 131800 1217322825 42250 42200 42250 42200 27
316 20250508 131700 1216182525 42250 42250 42250 42250 1
317 20250508 131600 1216140275 42200 42250 42250 42200 49
318 20250508 131500 1214071225 42200 42350 42400 42200 273
319 20250508 131400 1202539975 42350 42350 42400 42350 19
320 20250508 131300 1201734925 42400 42350 42400 42350 32
321 20250508 131200 1200378475 42400 42450 42450 42350 19
322 20250508 131100 1199572625 42500 42500 42500 42450 22
323 20250508 131000 1198637825 42450 42450 42500 42400 124
324 20250508 130900 1193378775 42350 42500 42550 42350 192
325 20250508 130800 1185233175 42550 42500 42550 42500 18
326 20250508 130700 1184468075 42450 42550 42550 42450 68
327 20250508 130600 1181580025 42450 42500 42500 42450 205
328 20250508 130500 1172868175 42500 42500 42500 42450 27
329 20250508 130400 1171720825 42500 42500 42500 42500 7
330 20250508 130300 1171423325 42500 42450 42500 42450 27
331 20250508 130200 1170276175 42500 42500 42500 42500 12
332 20250508 130100 1169766175 42500 42500 42500 42500 0
333 20250508 130000 1169766175 42500 42400 42500 42400 21
334 20250508 125900 1168874475 42250 42450 42450 42250 66
335 20250508 125800 1166080525 42400 42400 42400 42400 72
336 20250508 125700 1163027725 42450 42450 42500 42450 102
337 20250508 125600 1158697375 42450 42400 42450 42400 15
338 20250508 125500 1158060925 42450 42450 42450 42450 11
339 20250508 125400 1157593975 42450 42425 42450 42425 29
340 20250508 125300 1156362975 42450 42450 42450 42450 11
341 20250508 125200 1155896025 42400 42450 42450 42400 29
342 20250508 125100 1154665275 42400 42450 42450 42400 12
343 20250508 125000 1154156175 42450 42400 42450 42400 33
344 20250508 124900 1152756125 42450 42450 42450 42450 27
345 20250508 124800 1151609975 42500 42500 42500 42500 0
346 20250508 124700 1151609975 42500 42500 42500 42250 82
347 20250508 124600 1148134925 42550 42500 42550 42500 19
348 20250508 124500 1147326825 42550 42600 42600 42550 23
349 20250508 124400 1146347675 42600 42600 42600 42550 18
350 20250508 124300 1145581225 42500 42600 42600 42500 35
351 20250508 124200 1144092225 42600 42600 42600 42600 71
352 20250508 124100 1141067625 42650 42650 42650 42650 20
353 20250508 124000 1140214625 42550 42650 42650 42550 207
354 20250508 123900 1131394875 42600 42600 42650 42600 20
355 20250508 123800 1130542425 42650 42650 42650 42650 24
356 20250508 123700 1129518825 42650 42650 42700 42650 15
357 20250508 123600 1128879025 42650 42650 42650 42650 23
358 20250508 123500 1127898075 42600 42700 42700 42600 119
359 20250508 123400 1122821925 42700 42700 42700 42700 16
360 20250508 123300 1122138725 42700 42650 42700 42650 12
361 20250508 123200 1121626725 42650 42650 42650 42650 8
362 20250508 123100 1121285525 42650 42700 42700 42650 32
363 20250508 123000 1119919525 42650 42650 42650 42650 20
364 20250508 122900 1119066525 42700 42700 42700 42700 6
365 20250508 122800 1118810325 42650 42700 42700 42650 28
366 20250508 122700 1117615025 42700 42650 42700 42650 7
367 20250508 122600 1117316225 42700 42700 42700 42700 0
368 20250508 122500 1117316225 42700 42700 42700 42550 62
369 20250508 122400 1114671575 42700 42700 42700 42700 17
370 20250508 122300 1113945675 42700 42700 42700 42700 5
371 20250508 122200 1113732175 42700 42650 42700 42650 22
372 20250508 122100 1112793275 42700 42700 42700 42700 16
373 20250508 122000 1112110075 42700 42650 42700 42650 17
374 20250508 121900 1111384525 42500 42600 42600 42500 15
375 20250508 121800 1110745725 42600 42650 42650 42600 37
376 20250508 121700 1109169025 42650 42650 42650 42600 15
377 20250508 121600 1108529325 42600 42600 42600 42600 0
378 20250508 121500 1108529325 42600 42600 42650 42500 52
379 20250508 121400 1106314375 42650 42650 42650 42650 14
380 20250508 121300 1105717275 42600 42600 42600 42600 13
381 20250508 121200 1105163475 42650 42650 42650 42550 204
382 20250508 121100 1096469875 42650 42650 42650 42650 21
383 20250508 121000 1095574225 42650 42650 42700 42600 16
384 20250508 120900 1094891625 42650 42650 42650 42650 12
385 20250508 120800 1094379825 42600 42700 42700 42600 21
386 20250508 120700 1093483875 42650 42650 42650 42650 8
387 20250508 120600 1093142675 42650 42650 42650 42650 29
388 20250508 120500 1091905825 42550 42600 42650 42550 42
389 20250508 120400 1090116425 42650 42550 42650 42550 39
390 20250508 120300 1088454925 42600 42550 42600 42500 64
391 20250508 120200 1085731325 42550 42550 42600 42550 15
392 20250508 120100 1085092575 42550 42600 42600 42450 74
393 20250508 120000 1081945975 42600 42600 42600 42600 10
394 20250508 115900 1081519975 42600 42600 42600 42550 41
395 20250508 115800 1079773525 42600 42600 42600 42600 22
396 20250508 115700 1078836325 42650 42600 42650 42500 23
397 20250508 115600 1077856375 42650 42650 42650 42650 10
398 20250508 115500 1077429875 42650 42650 42700 42600 48
399 20250508 115400 1075382775 42650 42700 42700 42650 25
400 20250508 115300 1074315725 42700 42700 42700 42700 24
401 20250508 115200 1073290925 42650 42600 42650 42600 43
402 20250508 115100 1071457625 42600 42600 42600 42600 21
403 20250508 115000 1070563025 42650 42600 42650 42600 43
404 20250508 114900 1068730925 42600 42550 42600 42550 40
405 20250508 114800 1067028875 42500 42450 42500 42400 71
406 20250508 114700 1064014075 42300 42700 42750 42200 938
407 20250508 114600 1024218625 42700 42800 42800 42700 125
408 20250508 114500 1018874225 42800 42700 42800 42700 35
409 20250508 114400 1017376775 42850 42800 42850 42650 342
410 20250508 114300 1002740425 42800 42800 42800 42800 28
411 20250508 114200 1001542025 42800 42800 42800 42800 24
412 20250508 114100 1000514825 42750 42850 42850 42750 10
413 20250508 114000 1000086675 42850 42800 42900 42800 84
414 20250508 113900 996487125 42850 42750 42850 42750 51
415 20250508 113800 994303675 42750 42750 42750 42750 8
416 20250508 113700 993961675 42750 42850 42850 42750 230
417 20250508 113600 984109025 42800 42800 42850 42800 55
418 20250508 113500 981754075 42850 42850 42900 42800 31
419 20250508 113400 980426275 42850 42850 42850 42850 20
420 20250508 113300 979569275 42850 42750 42850 42750 36
421 20250508 113200 978027875 42800 42850 42850 42800 212
422 20250508 113100 968953775 42850 42850 42850 42850 18
423 20250508 113000 968182475 42850 42850 42900 42850 29
424 20250508 112900 966939625 42800 42900 42900 42800 33
425 20250508 112800 965525525 42800 42900 42900 42800 57
426 20250508 112700 963084725 42900 42900 42950 42850 134
427 20250508 112600 957341575 42950 42950 42950 42950 42
428 20250508 112500 955537675 42950 42950 42950 42900 40
429 20250508 112400 953819925 42950 42950 42950 42900 142
430 20250508 112300 947721675 42950 43000 43000 42900 92
431 20250508 112200 943770525 43000 42950 43000 42950 38
432 20250508 112100 942137725 42950 43000 43000 42950 36
433 20250508 112000 940590725 43000 43000 43000 42950 51
434 20250508 111900 938398875 43000 43000 43000 43000 17
435 20250508 111800 937667875 42950 42950 43000 42950 26
436 20250508 111700 936550825 42950 43000 43000 42900 102
437 20250508 111600 932170175 43000 43050 43050 42950 32
438 20250508 111500 930794325 43050 43050 43050 43050 29
439 20250508 111400 929545875 43050 43050 43050 43050 126
440 20250508 111300 924121575 43050 43000 43050 42950 23
441 20250508 111200 923132225 43000 43050 43050 42950 36
442 20250508 111100 921584775 43000 43050 43050 43000 22
443 20250508 111000 920638075 43050 43000 43050 43000 38
444 20250508 110900 919002925 42950 43000 43050 42950 15
445 20250508 110800 918357775 43050 43050 43050 43050 20
446 20250508 110700 917496775 43050 43050 43050 43050 30
447 20250508 110600 916205275 43050 43000 43050 43000 97
448 20250508 110500 912033925 43050 43050 43050 43050 32
449 20250508 110400 910656325 43050 43000 43050 43000 140
450 20250508 110300 904636025 43000 43050 43050 43000 114
451 20250508 110200 899733825 43050 43100 43100 43050 23
452 20250508 110100 898742925 43050 43150 43150 43050 131
453 20250508 110000 893101325 43150 43100 43150 43100 30
454 20250508 105900 891807025 43100 43100 43150 43100 20
455 20250508 105800 890944725 43150 43150 43150 43150 18
456 20250508 105700 890168025 43150 43150 43150 43150 30
457 20250508 105600 888873525 43100 43100 43100 43100 7
458 20250508 105500 888571825 43150 43150 43150 43150 20
459 20250508 105400 887708825 43150 43150 43150 43150 49
460 20250508 105300 885594475 43100 43100 43100 43100 2
461 20250508 105200 885508275 43150 43200 43200 43150 27
462 20250508 105100 884342675 43200 43150 43200 43150 244
463 20250508 105000 873813575 43150 43100 43150 43000 331
464 20250508 104900 859565075 43100 43100 43100 43050 19
465 20250508 104800 858746475 43100 43100 43100 43100 22
466 20250508 104700 857798275 43100 43100 43100 43100 24
467 20250508 104600 856763875 43100 43050 43100 43050 11
468 20250508 104500 856290175 43050 43100 43100 43050 79
469 20250508 104400 852885975 43100 43150 43200 43000 52
470 20250508 104300 850645975 43200 43150 43200 43150 8
471 20250508 104200 850300425 43200 43200 43200 43150 15
472 20250508 104100 849652725 43200 43200 43200 43200 33
473 20250508 104000 848227125 43200 43200 43250 43200 201
474 20250508 103900 839543125 43200 43200 43200 43200 6
475 20250508 103800 839283925 43200 43150 43250 43150 525
476 20250508 103700 816604025 43150 43150 43150 43150 6
477 20250508 103600 816345125 43150 43100 43150 43100 11
478 20250508 103500 815870875 43100 43150 43150 43100 84
479 20250508 103400 812246575 43150 43100 43150 43100 258
480 20250508 103300 801114025 43150 43050 43150 43050 8
481 20250508 103200 800768925 43050 43100 43100 43000 133
482 20250508 103100 795048425 43100 43050 43100 43050 15
483 20250508 103000 794401975 43050 43050 43200 43050 28
484 20250508 102900 793194325 43050 43150 43150 43050 62
485 20250508 102800 790522825 43150 43200 43200 43150 21
486 20250508 102700 789615975 43250 43250 43250 43200 61
487 20250508 102600 786977775 43150 43200 43250 43150 54
488 20250508 102500 784645375 43150 42950 43150 42950 463
489 20250508 102400 764715875 42950 43050 43050 42950 240
490 20250508 102300 754405625 43050 43050 43050 43050 9
491 20250508 102200 754018175 43000 43000 43000 43000 383
492 20250508 102100 737549175 42950 42950 42950 42950 16
493 20250508 102000 736861975 43000 43000 43000 43000 18
494 20250508 101900 736087975 42950 43000 43000 42950 27
495 20250508 101800 734927075 43000 42950 43000 42950 29
496 20250508 101700 733680825 43000 43000 43000 43000 6
497 20250508 101600 733422825 43000 43000 43000 42950 67
498 20250508 101500 730544575 43000 43000 43000 43000 37
499 20250508 101400 728953575 42950 43000 43000 42950 17
500 20250508 101300 728223175 43000 42950 43000 42950 59
501 20250508 101200 725688775 42950 43000 43000 42950 72
502 20250508 101100 722594975 42950 42950 43000 42950 14
503 20250508 101000 721993375 42950 42950 43000 42950 30
504 20250508 100900 720703875 43000 42950 43000 42950 151
505 20250508 100800 714217275 42950 42900 42950 42900 13
506 20250508 100700 713659225 42950 42950 42950 42950 5
507 20250508 100600 713444475 42900 42950 42950 42900 24
508 20250508 100500 712414175 42950 42900 42950 42900 27
509 20250508 100400 711254675 42900 42900 42950 42900 131
510 20250508 100300 705634475 42900 42900 42900 42900 8
511 20250508 100200 705291275 42900 42900 42900 42900 43
512 20250508 100100 703446575 42850 42900 42900 42850 26
513 20250508 100000 702332075 42900 42850 42900 42850 22
514 20250508 095900 701389025 42850 42850 42850 42850 21
515 20250508 095800 700489175 42850 42900 42950 42850 75
516 20250508 095700 697272325 42900 42900 42900 42900 9
517 20250508 095600 696886225 42850 42850 42850 42850 28
518 20250508 095500 695686425 42900 42900 42950 42900 37
519 20250508 095400 694098675 42900 42900 42900 42900 6
520 20250508 095300 693841275 42900 42800 42900 42800 452
521 20250508 095200 674474175 42800 42750 42800 42750 30
522 20250508 095100 673191375 42700 42700 42750 42700 200
523 20250508 095000 664642975 42750 42750 42750 42750 25
524 20250508 094900 663574225 42700 42600 42750 42600 366
525 20250508 094800 647947175 42600 42550 42700 42550 54
526 20250508 094700 645646025 42700 42700 42700 42500 43
527 20250508 094600 643814325 42700 42650 42750 42500 5427
528 20250508 094500 413034325 42750 42750 42800 42650 115
529 20250508 094400 408121875 42800 42800 42800 42750 296
530 20250508 094300 395464675 42850 42900 42900 42850 131
531 20250508 094200 389851275 42850 42950 42950 42850 179
532 20250508 094100 382174875 42900 42950 43000 42900 10
533 20250508 094000 381745425 42900 42950 43000 42900 68
534 20250508 093900 378822175 42950 42900 43050 42900 26
535 20250508 093800 377705375 43000 43000 43000 42900 49
536 20250508 093700 375599875 42950 42900 42950 42900 156
537 20250508 093600 368900125 42950 42900 42950 42900 8
538 20250508 093500 368556825 43000 43000 43000 42950 72
539 20250508 093400 365461275 42950 42950 42975 42900 117
540 20250508 093300 360437550 42900 43000 43000 42900 75
541 20250508 093200 357215850 43000 43050 43050 42900 107
542 20250508 093100 352618050 43050 43050 43100 42950 513
543 20250508 093000 330577700 43050 43200 43250 43050 188
544 20250508 092900 322473350 43300 43350 43350 43150 192
545 20250508 092800 314180400 43350 43200 43350 43200 17
546 20250508 092700 313444050 43350 43300 43350 43200 27
547 20250508 092600 312274100 43350 43300 43350 43300 99
548 20250508 092500 307987000 43300 43400 43400 43300 711
549 20250508 092400 277156700 43350 43250 43350 43250 331
550 20250508 092300 262808450 43300 43300 43300 43250 130
551 20250508 092200 257180000 43300 43200 43350 43200 27
552 20250508 092100 256011150 43350 43350 43350 43300 18
553 20250508 092000 255231350 43300 43300 43350 43250 132
554 20250508 091900 249516850 43350 43350 43350 43300 280
555 20250508 091800 237379700 43350 43350 43350 43300 29
556 20250508 091700 236122800 43350 43350 43350 43250 93
557 20250508 091600 232097650 43300 43350 43350 43300 27
558 20250508 091500 230927600 43300 43350 43400 43300 211
559 20250508 091400 221785450 43300 43350 43350 43250 324
560 20250508 091300 207753600 43350 43350 43350 43250 138
561 20250508 091200 201774300 43350 43400 43400 43300 160
562 20250508 091100 194839050 43400 43400 43400 43400 21
563 20250508 091000 193927650 43350 43400 43400 43300 133
564 20250508 090900 188162050 43300 43450 43450 43300 87
565 20250508 090800 184387900 43350 43600 43600 43350 238
566 20250508 090700 174047300 43600 43450 43600 43450 183
567 20250508 090600 166089500 43450 43600 43600 43350 71
568 20250508 090500 163009300 43500 43700 43700 43500 152
569 20250508 090400 156385100 43700 43700 43700 43600 23
570 20250508 090300 155380100 43600 43850 43900 43600 1175
571 20250508 090200 103875850 43850 43850 43850 43850 22
572 20250508 090100 102911150 43800 43600 43800 43600 1881
573 20250508 090000 20702000 43700 43600 43700 43350 475