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

578
008930/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183600,1990151375,28500,28500,28500,28500,18905
20250508,183500,1990151375,28500,28500,28500,28500,0
20250508,183400,1990151375,28500,28500,28500,28500,0
20250508,183300,1990151375,28500,28500,28500,28500,0
20250508,183200,1990151375,28500,28500,28500,28500,0
20250508,183100,1990151375,28500,28500,28500,28500,0
20250508,183000,1990151375,28500,28500,28500,28500,0
20250508,182900,1990151375,28500,28500,28500,28500,0
20250508,182800,1990151375,28500,28500,28500,28500,0
20250508,182700,1990151375,28500,28500,28500,28500,0
20250508,182600,1990151375,28500,28500,28500,28500,0
20250508,182500,1990151375,28500,28500,28500,28500,0
20250508,182400,1990151375,28500,28500,28500,28500,0
20250508,182300,1990151375,28500,28500,28500,28500,0
20250508,182200,1990151375,28500,28500,28500,28500,0
20250508,182100,1990151375,28500,28500,28500,28500,0
20250508,182000,1990151375,28500,28500,28500,28500,0
20250508,181900,1990151375,28500,28500,28500,28500,0
20250508,181800,1990151375,28500,28500,28500,28500,0
20250508,181700,1990151375,28500,28500,28500,28500,0
20250508,181600,1990151375,28500,28500,28500,28500,0
20250508,181500,1990151375,28500,28500,28500,28500,0
20250508,181400,1990151375,28500,28500,28500,28500,0
20250508,181300,1990151375,28500,28500,28500,28500,0
20250508,181200,1990151375,28500,28500,28500,28500,0
20250508,181100,1990151375,28500,28500,28500,28500,0
20250508,181000,1990151375,28500,28500,28500,28500,0
20250508,180900,1990151375,28500,28500,28500,28500,0
20250508,180800,1990151375,28500,28500,28500,28500,0
20250508,180700,1990151375,28500,28500,28500,28500,0
20250508,180600,1990151375,28500,28500,28500,28500,18905
20250508,180500,1990151375,28500,28500,28500,28500,0
20250508,180400,1990151375,28500,28500,28500,28500,0
20250508,180300,1990151375,28500,28500,28500,28500,0
20250508,180200,1990151375,28500,28500,28500,28500,0
20250508,180100,1990151375,28500,28500,28500,28500,0
20250508,180000,1990151375,28500,28500,28500,28500,0
20250508,175900,1990151375,28500,28500,28500,28500,0
20250508,175800,1990151375,28500,28500,28500,28500,0
20250508,175700,1990151375,28500,28500,28500,28500,0
20250508,175600,1990151375,28500,28500,28500,28500,0
20250508,175500,1990151375,28500,28500,28500,28500,0
20250508,175400,1990151375,28500,28500,28500,28500,0
20250508,175300,1990151375,28500,28500,28500,28500,0
20250508,175200,1990151375,28500,28500,28500,28500,0
20250508,175100,1990151375,28500,28500,28500,28500,0
20250508,175000,1990151375,28500,28500,28500,28500,0
20250508,174900,1990151375,28500,28500,28500,28500,0
20250508,174800,1990151375,28500,28500,28500,28500,0
20250508,174700,1990151375,28500,28500,28500,28500,0
20250508,174600,1990151375,28500,28500,28500,28500,0
20250508,174500,1990151375,28500,28500,28500,28500,0
20250508,174400,1990151375,28500,28500,28500,28500,0
20250508,174300,1990151375,28500,28500,28500,28500,0
20250508,174200,1990151375,28500,28500,28500,28500,0
20250508,174100,1990151375,28500,28500,28500,28500,0
20250508,174000,1990151375,28500,28500,28500,28500,0
20250508,173900,1990151375,28500,28500,28500,28500,0
20250508,173800,1990151375,28500,28500,28500,28500,0
20250508,173700,1990151375,28500,28500,28500,28500,0
20250508,173600,1990151375,28500,28500,28500,28500,18905
20250508,173500,1990151375,28500,28500,28500,28500,0
20250508,173400,1990151375,28500,28500,28500,28500,0
20250508,173300,1990151375,28500,28500,28500,28500,0
20250508,173200,1990151375,28500,28500,28500,28500,0
20250508,173100,1990151375,28500,28500,28500,28500,0
20250508,173000,1990151375,28500,28500,28500,28500,0
20250508,172900,1990151375,28500,28500,28500,28500,0
20250508,172800,1990151375,28500,28500,28500,28500,0
20250508,172700,1990151375,28500,28500,28500,28500,0
20250508,172600,1990151375,28500,28500,28500,28500,0
20250508,172500,1990151375,28500,28500,28500,28500,0
20250508,172400,1990151375,28500,28500,28500,28500,0
20250508,172300,1990151375,28500,28500,28500,28500,0
20250508,172200,1990151375,28500,28500,28500,28500,0
20250508,172100,1990151375,28500,28500,28500,28500,0
20250508,172000,1990151375,28500,28500,28500,28500,0
20250508,171900,1990151375,28500,28500,28500,28500,0
20250508,171800,1990151375,28500,28500,28500,28500,0
20250508,171700,1990151375,28500,28500,28500,28500,0
20250508,171600,1990151375,28500,28500,28500,28500,0
20250508,171500,1990151375,28500,28500,28500,28500,0
20250508,171400,1990151375,28500,28500,28500,28500,0
20250508,171300,1990151375,28500,28500,28500,28500,0
20250508,171200,1990151375,28500,28500,28500,28500,0
20250508,171100,1990151375,28500,28500,28500,28500,0
20250508,171000,1990151375,28500,28500,28500,28500,0
20250508,170900,1990151375,28500,28500,28500,28500,0
20250508,170800,1990151375,28500,28500,28500,28500,0
20250508,170700,1990151375,28500,28500,28500,28500,0
20250508,170600,1990151375,28500,28500,28500,28500,18905
20250508,170500,1990151375,28500,28500,28500,28500,0
20250508,170400,1990151375,28500,28500,28500,28500,0
20250508,170300,1990151375,28500,28500,28500,28500,0
20250508,170200,1990151375,28500,28500,28500,28500,0
20250508,170100,1990151375,28500,28500,28500,28500,0
20250508,170000,1990151375,28500,28500,28500,28500,0
20250508,165900,1990151375,28500,28500,28500,28500,0
20250508,165800,1990151375,28500,28500,28500,28500,0
20250508,165700,1990151375,28500,28500,28500,28500,0
20250508,165600,1990151375,28500,28500,28500,28500,0
20250508,165500,1990151375,28500,28500,28500,28500,0
20250508,165400,1990151375,28500,28500,28500,28500,0
20250508,165300,1990151375,28500,28500,28500,28500,0
20250508,165200,1990151375,28500,28500,28500,28500,0
20250508,165100,1990151375,28500,28500,28500,28500,0
20250508,165000,1990151375,28500,28500,28500,28500,0
20250508,164900,1990151375,28500,28500,28500,28500,0
20250508,164800,1990151375,28500,28500,28500,28500,0
20250508,164700,1990151375,28500,28500,28500,28500,0
20250508,164600,1990151375,28500,28500,28500,28500,0
20250508,164500,1990151375,28500,28500,28500,28500,0
20250508,164400,1990151375,28500,28500,28500,28500,0
20250508,164300,1990151375,28500,28500,28500,28500,0
20250508,164200,1990151375,28500,28500,28500,28500,0
20250508,164100,1990151375,28500,28500,28500,28500,0
20250508,164000,1990151375,28500,28500,28500,28500,0
20250508,163900,1990151375,28500,28500,28500,28500,0
20250508,163800,1990151375,28500,28500,28500,28500,0
20250508,163700,1990151375,28500,28500,28500,28500,0
20250508,163600,1990151375,28500,28500,28500,28500,18905
20250508,163500,1990151375,28500,28500,28500,28500,0
20250508,163400,1990151375,28500,28500,28500,28500,0
20250508,163300,1990151375,28500,28500,28500,28500,0
20250508,163200,1990151375,28500,28500,28500,28500,0
20250508,163100,1990151375,28500,28500,28500,28500,0
20250508,163000,1990151375,28500,28500,28500,28500,0
20250508,162900,1990151375,28500,28500,28500,28500,0
20250508,162800,1990151375,28500,28500,28500,28500,0
20250508,162700,1990151375,28500,28500,28500,28500,0
20250508,162600,1990151375,28500,28500,28500,28500,0
20250508,162500,1990151375,28500,28500,28500,28500,0
20250508,162400,1990151375,28500,28500,28500,28500,0
20250508,162300,1990151375,28500,28500,28500,28500,0
20250508,162200,1990151375,28500,28500,28500,28500,0
20250508,162100,1990151375,28500,28500,28500,28500,0
20250508,162000,1990151375,28500,28500,28500,28500,0
20250508,161900,1990151375,28500,28500,28500,28500,0
20250508,161800,1990151375,28500,28500,28500,28500,0
20250508,161700,1990151375,28500,28500,28500,28500,0
20250508,161600,1990151375,28500,28500,28500,28500,0
20250508,161500,1990151375,28500,28500,28500,28500,0
20250508,161400,1990151375,28500,28500,28500,28500,0
20250508,161300,1990151375,28500,28500,28500,28500,0
20250508,161200,1990151375,28500,28500,28500,28500,0
20250508,161100,1990151375,28500,28500,28500,28500,0
20250508,161000,1990151375,28500,28500,28500,28500,0
20250508,160900,1990151375,28500,28500,28500,28500,0
20250508,160800,1990151375,28500,28500,28500,28500,0
20250508,160700,1990151375,28500,28500,28500,28500,0
20250508,160600,1990151375,28500,28500,28500,28500,18905
20250508,160500,1990151375,28500,28500,28500,28500,0
20250508,160400,1990151375,28500,28500,28500,28500,0
20250508,160300,1990151375,28500,28500,28500,28500,0
20250508,160200,1990151375,28500,28500,28500,28500,0
20250508,160100,1990151375,28500,28500,28500,28500,0
20250508,160000,1990151375,28500,28500,28500,28500,0
20250508,155900,1990151375,28500,28500,28500,28500,0
20250508,155800,1990151375,28500,28500,28500,28500,0
20250508,155700,1990151375,28500,28500,28500,28500,0
20250508,155600,1990151375,28500,28500,28500,28500,0
20250508,155500,1990151375,28500,28500,28500,28500,0
20250508,155400,1990151375,28500,28500,28500,28500,0
20250508,155300,1990151375,28500,28500,28500,28500,0
20250508,155200,1990151375,28500,28500,28500,28500,0
20250508,155100,1990151375,28500,28500,28500,28500,0
20250508,155000,1990151375,28500,28500,28500,28500,0
20250508,154900,1990151375,28500,28500,28500,28500,0
20250508,154800,1990151375,28500,28500,28500,28500,0
20250508,154700,1990151375,28500,28500,28500,28500,0
20250508,154600,1990151375,28500,28500,28500,28500,0
20250508,154500,1990151375,28500,28500,28500,28500,0
20250508,154400,1990151375,28500,28500,28500,28500,0
20250508,154300,1990151375,28500,28500,28500,28500,0
20250508,154200,1990151375,28500,28500,28500,28500,0
20250508,154100,1990151375,28500,28500,28500,28500,0
20250508,154000,1990151375,28500,28500,28500,28500,0
20250508,153900,1990151375,28500,28500,28500,28500,0
20250508,153800,1990151375,28500,28500,28500,28500,0
20250508,153700,1990151375,28500,28500,28500,28500,0
20250508,153600,1990151375,28500,28500,28500,28500,18905
20250508,153500,1990151375,28500,28500,28500,28500,0
20250508,153400,1990151375,28500,28500,28500,28500,0
20250508,153300,1990151375,28500,28500,28500,28500,0
20250508,153200,1990151375,28500,28500,28500,28500,0
20250508,153100,1990151375,28500,28500,28500,28500,0
20250508,153000,1990151375,28500,28500,28500,28500,18905
20250508,152900,1451358875,28650,28650,28650,28650,0
20250508,152800,1451358875,28650,28650,28650,28650,0
20250508,152700,1451358875,28650,28650,28650,28650,0
20250508,152600,1451358875,28650,28650,28650,28650,0
20250508,152500,1451358875,28650,28650,28650,28650,0
20250508,152400,1451358875,28650,28650,28650,28650,0
20250508,152300,1451358875,28650,28650,28650,28650,0
20250508,152200,1451358875,28650,28650,28650,28650,0
20250508,152100,1451358875,28650,28650,28650,28650,0
20250508,152000,1451358875,28650,28650,28650,28650,0
20250508,151900,1451358875,28650,28650,28700,28550,1835
20250508,151800,1398863675,28700,28700,28750,28650,160
20250508,151700,1394271675,28700,28700,28700,28650,7
20250508,151600,1394070875,28650,28650,28650,28650,4
20250508,151500,1393956275,28650,28700,28700,28650,299
20250508,151400,1385379875,28700,28650,28700,28650,79
20250508,151300,1383112675,28650,28700,28700,28650,209
20250508,151200,1377114475,28700,28700,28750,28650,309
20250508,151100,1368242325,28750,28700,28750,28700,14
20250508,151000,1367840025,28700,28700,28700,28700,7
20250508,150900,1367639125,28700,28700,28750,28700,203
20250508,150800,1361803025,28700,28700,28750,28700,16
20250508,150700,1361343275,28700,28700,28700,28700,153
20250508,150600,1356952175,28700,28700,28750,28700,3
20250508,150500,1356866025,28750,28700,28750,28700,106
20250508,150400,1353820275,28650,28650,28800,28650,355
20250508,150300,1343627325,28700,28700,28700,28650,378
20250508,150200,1332778875,28700,28700,28750,28700,54
20250508,150100,1331226575,28750,28700,28750,28700,71
20250508,150000,1329185375,28700,28800,28800,28700,88
20250508,145900,1326656075,28750,28700,28800,28700,74
20250508,145800,1324527225,28700,28700,28700,28700,152
20250508,145700,1320164825,28700,28750,28750,28700,104
20250508,145600,1317179775,28800,28700,28800,28650,476
20250508,145500,1303506275,28700,28650,28700,28650,127
20250508,145400,1299863325,28700,28700,28700,28650,216
20250508,145300,1293670875,28700,28700,28750,28650,187
20250508,145200,1288303325,28700,28800,28800,28700,155
20250508,145100,1283847225,28800,28800,28800,28700,104
20250508,145000,1280856525,28800,28750,28800,28700,169
20250508,144900,1275997625,28750,28750,28750,28700,282
20250508,144800,1267898825,28750,28800,28800,28750,268
20250508,144700,1260185025,28800,28800,28800,28750,115
20250508,144600,1256874125,28800,28800,28800,28800,105
20250508,144500,1253850125,28800,28800,28800,28750,83
20250508,144400,1251460675,28800,28800,28800,28700,144
20250508,144300,1247318775,28800,28800,28800,28700,770
20250508,144200,1225202275,28750,28800,28800,28750,97
20250508,144100,1222409175,28800,28800,28800,28800,109
20250508,144000,1219269975,28800,28800,28800,28750,144
20250508,143900,1215126375,28800,28700,28800,28700,103
20250508,143800,1212160075,28800,28800,28800,28750,338
20250508,143700,1202431225,28800,28750,28800,28750,83
20250508,143600,1200040875,28800,28800,28800,28750,105
20250508,143500,1197016975,28750,28750,28800,28750,96
20250508,143400,1194256125,28750,28750,28750,28700,92
20250508,143300,1191611275,28750,28750,28750,28750,92
20250508,143200,1188966275,28750,28750,28750,28700,145
20250508,143100,1184799225,28750,28750,28800,28750,88
20250508,143000,1182267925,28750,28850,28850,28750,151
20250508,142900,1177921225,28850,28850,28850,28800,145
20250508,142800,1173738475,28850,28850,28850,28850,67
20250508,142700,1171805525,28850,28850,28850,28800,75
20250508,142600,1169642375,28850,28800,28850,28800,135
20250508,142500,1165750325,28850,28800,28850,28800,62
20250508,142400,1163963275,28800,28800,28800,28800,83
20250508,142300,1161572875,28800,28750,28800,28750,106
20250508,142200,1158520525,28750,28800,28800,28750,122
20250508,142100,1155012825,28800,28750,28800,28750,80
20250508,142000,1152711275,28750,28750,28750,28700,141
20250508,141900,1148658225,28750,28750,28750,28750,475
20250508,141800,1135001975,28750,28750,28750,28700,105
20250508,141700,1131985075,28750,28750,28750,28750,102
20250508,141600,1129052575,28750,28750,28750,28750,9
20250508,141500,1128793825,28750,28750,28750,28750,24
20250508,141400,1128103825,28750,28750,28750,28750,26
20250508,141300,1127356325,28750,28700,28750,28700,31
20250508,141200,1126465125,28750,28750,28750,28700,38
20250508,141100,1125373375,28750,28750,28750,28700,116
20250508,141000,1122039425,28750,28750,28750,28700,73
20250508,140900,1119941675,28750,28750,28750,28700,138
20250508,140800,1115975050,28750,28750,28750,28725,10
20250508,140700,1115687575,28750,28750,28750,28750,54
20250508,140600,1114135075,28725,28750,28750,28725,15
20250508,140500,1113703850,28750,28750,28750,28750,23
20250508,140400,1113042600,28750,28750,28750,28700,70
20250508,140300,1111030525,28750,28700,28750,28700,101
20250508,140200,1108131325,28700,28750,28750,28700,61
20250508,140100,1106380325,28700,28750,28750,28700,236
20250508,140000,1099606675,28750,28750,28750,28750,43
20250508,135900,1098370425,28750,28750,28750,28700,51
20250508,135800,1096905525,28750,28750,28750,28750,9
20250508,135700,1096646775,28750,28750,28750,28750,50
20250508,135600,1095209275,28750,28750,28750,28750,25
20250508,135500,1094490525,28750,28750,28750,28750,24
20250508,135400,1093800525,28750,28750,28750,28700,219
20250508,135300,1087513475,28750,28750,28750,28700,273
20250508,135200,1079677175,28750,28750,28750,28750,20
20250508,135100,1079102175,28750,28750,28750,28750,35
20250508,135000,1078095925,28750,28750,28750,28700,34
20250508,134900,1077118475,28750,28750,28750,28750,10
20250508,134800,1076830975,28750,28750,28750,28750,49
20250508,134700,1075422225,28750,28750,28750,28750,19
20250508,134600,1074875975,28750,28750,28750,28750,11
20250508,134500,1074559725,28750,28750,28750,28750,24
20250508,134400,1073869725,28750,28750,28750,28750,83
20250508,134300,1071483475,28750,28800,28800,28750,41
20250508,134200,1070304475,28800,28750,28800,28750,47
20250508,134100,1068952975,28750,28750,28750,28750,35
20250508,134000,1067946725,28750,28800,28800,28750,152
20250508,133900,1063575575,28750,28750,28750,28750,343
20250508,133800,1053714325,28750,28750,28750,28750,47
20250508,133700,1052363075,28750,28750,28750,28750,29
20250508,133600,1051529325,28750,28750,28750,28750,29
20250508,133500,1050695575,28750,28800,28800,28750,300
20250508,133400,1042068375,28800,28750,28800,28750,22
20250508,133300,1041435375,28800,28800,28800,28800,23
20250508,133200,1040772975,28800,28800,28800,28800,23
20250508,133100,1040110575,28800,28800,28800,28800,36
20250508,133000,1039073775,28750,28800,28800,28750,20
20250508,132900,1038497825,28800,28800,28800,28750,76
20250508,132800,1036309075,28800,28800,28800,28800,48
20250508,132700,1034926675,28800,28800,28800,28800,10
20250508,132600,1034638675,28800,28800,28800,28800,18
20250508,132500,1034120275,28800,28800,28800,28800,48
20250508,132400,1032737875,28800,28800,28800,28800,10
20250508,132300,1032449875,28800,28800,28800,28800,23
20250508,132200,1031787475,28800,28800,28800,28800,30
20250508,132100,1030923475,28800,28800,28800,28800,59
20250508,132000,1029224275,28850,28850,28850,28850,23
20250508,131900,1028560725,28850,28850,28850,28800,40
20250508,131800,1027407025,28850,28800,28850,28800,48
20250508,131700,1026024375,28850,28800,28850,28800,59
20250508,131600,1024324725,28850,28850,28850,28850,24
20250508,131500,1023632325,28850,28850,28850,28800,194
20250508,131400,1018042925,28850,28850,28850,28850,10
20250508,131300,1017754425,28850,28850,28850,28850,23
20250508,131200,1017090875,28850,28800,28850,28800,130
20250508,131100,1013345425,28800,28800,28800,28800,24
20250508,131000,1012654225,28800,28800,28800,28800,25
20250508,130900,1011934225,28800,28800,28800,28800,106
20250508,130800,1008881425,28850,28850,28850,28800,200
20250508,130700,1003113275,28875,28850,28875,28850,42
20250508,130600,1001901350,28875,28875,28875,28875,50
20250508,130500,1000457600,28900,28875,28900,28875,4
20250508,130400,1000342025,28875,28875,28875,28850,44
20250508,130300,999072025,28875,28875,28900,28850,26
20250508,130200,998320975,28875,28900,28900,28875,35
20250508,130100,997310100,28900,28850,28900,28850,24
20250508,130000,996616750,28850,28900,28900,28850,39
20250508,125900,995491350,28900,28900,28900,28900,48
20250508,125800,994104150,28900,28900,28900,28900,19
20250508,125700,993555050,28850,28850,28900,28850,394
20250508,125600,982187900,28900,28900,28900,28900,57
20250508,125500,980540600,28900,28900,28900,28900,10
20250508,125400,980251600,28900,28900,28900,28900,24
20250508,125300,979558000,28900,28900,28900,28900,49
20250508,125200,978141900,28900,28900,28900,28900,14
20250508,125100,977737300,28900,28850,28900,28850,497
20250508,125000,963398550,28850,28850,28850,28800,251
20250508,124900,956168050,28850,28850,28850,28850,24
20250508,124800,955475650,28850,28850,28850,28850,24
20250508,124700,954783250,28850,28850,28850,28850,10
20250508,124600,954494750,28850,28850,28850,28850,51
20250508,124500,953023400,28850,28850,28850,28800,10
20250508,124400,952734950,28850,28850,28850,28800,19
20250508,124300,952186850,28850,28850,28850,28850,60
20250508,124200,950455850,28850,28850,28850,28850,23
20250508,124100,949792300,28850,28850,28850,28850,90
20250508,124000,947195800,28850,28850,28850,28850,30
20250508,123900,946330300,28850,28850,28850,28850,24
20250508,123800,945637900,28850,28850,28850,28850,10
20250508,123700,945349400,28850,28900,28900,28800,297
20250508,123600,936781600,28900,28900,28900,28900,27
20250508,123500,936001300,28900,28900,28900,28900,5
20250508,123400,935856800,28900,28900,28900,28900,48
20250508,123300,934469600,28900,28900,28900,28900,90
20250508,123200,931868600,28900,28900,28900,28850,156
20250508,123100,927366700,28900,28900,28900,28900,21
20250508,123000,926759800,28900,28850,28900,28850,34
20250508,122900,925777250,28900,28900,28900,28900,24
20250508,122800,925083650,28900,28900,28900,28900,10
20250508,122700,924794650,28900,28900,28900,28900,44
20250508,122600,923523050,28900,28900,28900,28850,373
20250508,122500,912760850,28900,28900,28900,28900,10
20250508,122400,912471850,28900,28900,28900,28900,58
20250508,122300,910795650,28900,28900,28900,28900,6
20250508,122200,910622250,28900,28900,28900,28900,23
20250508,122100,909957550,28900,28850,28900,28850,305
20250508,122000,901157800,28850,28850,28850,28850,23
20250508,121900,900494250,28800,28850,28850,28800,225
20250508,121800,894013000,28850,28850,28850,28850,5
20250508,121700,893868750,28850,28850,28850,28850,48
20250508,121600,892483950,28850,28900,28900,28850,100
20250508,121500,889596600,28900,28900,28900,28900,24
20250508,121400,888903000,28900,28900,28900,28900,89
20250508,121300,886330900,28900,28900,28900,28900,9
20250508,121200,886070800,28850,28850,28900,28850,231
20250508,121100,879405750,28850,28850,28850,28850,143
20250508,121000,875280200,28850,28850,28850,28850,20
20250508,120900,874703200,28850,28900,28900,28850,29
20250508,120800,873865300,28900,28900,28900,28900,35
20250508,120700,872853800,28850,28900,28900,28850,83
20250508,120600,870458100,28900,28900,28900,28900,5
20250508,120500,870313600,28900,28900,28900,28900,48
20250508,120400,868926400,28900,28900,28900,28900,67
20250508,120300,866990100,28900,28900,28900,28900,10
20250508,120200,866701100,28900,28900,28900,28900,29
20250508,120100,865863000,28900,28900,28900,28850,36
20250508,120000,864822650,28900,28850,28900,28850,21
20250508,115900,864215800,28900,28900,28900,28850,14
20250508,115800,863811450,28900,28900,28900,28850,57
20250508,115700,862164850,28900,28900,28900,28900,5
20250508,115600,862020350,28850,28850,28850,28850,52
20250508,115500,860520150,28850,28800,28850,28800,122
20250508,115400,857000500,28850,28850,28850,28800,86
20250508,115300,854523200,28850,28800,28850,28800,117
20250508,115200,851152700,28850,28850,28850,28850,49
20250508,115100,849739050,28850,28850,28850,28850,9
20250508,115000,849479400,28850,28850,28850,28850,24
20250508,114900,848787000,28850,28850,28850,28850,4
20250508,114800,848671600,28850,28800,28850,28800,108
20250508,114700,845559650,28800,28800,28800,28800,40
20250508,114600,844407650,28800,28750,28800,28750,11
20250508,114500,844090900,28800,28800,28800,28800,44
20250508,114400,842823700,28800,28750,28800,28750,10
20250508,114300,842535750,28800,28800,28800,28800,61
20250508,114200,840778950,28800,28800,28800,28800,49
20250508,114100,839367750,28800,28800,28800,28800,10
20250508,114000,839079750,28800,28800,28800,28800,20
20250508,113900,838503750,28800,28800,28800,28750,134
20250508,113800,834649550,28800,28800,28800,28750,38
20250508,113700,833555900,28800,28800,28800,28800,10
20250508,113600,833267900,28800,28800,28800,28800,43
20250508,113500,832029500,28800,28800,28850,28800,75
20250508,113400,829868800,28800,28850,28850,28800,17
20250508,113300,829379000,28800,28800,28850,28800,40
20250508,113200,828226750,28800,28800,28800,28750,75
20250508,113100,826068000,28750,28800,28800,28750,163
20250508,113000,821374450,28800,28850,28850,28800,68
20250508,112900,819415350,28850,28850,28850,28850,34
20250508,112800,818434450,28850,28800,28850,28800,28
20250508,112700,817627150,28850,28850,28850,28800,11
20250508,112600,817309850,28850,28850,28850,28800,89
20250508,112500,814744950,28800,28850,28850,28800,69
20250508,112400,812756550,28850,28850,28850,28800,10
20250508,112300,812468100,28850,28850,28850,28850,45
20250508,112200,811169850,28850,28850,28850,28850,10
20250508,112100,810881350,28850,28850,28850,28850,23
20250508,112000,810217800,28800,28850,28850,28800,128
20250508,111900,806530250,28800,28800,28800,28750,109
20250508,111800,803391100,28800,28800,28800,28750,68
20250508,111700,801432750,28800,28800,28800,28800,10
20250508,111600,801144750,28800,28800,28800,28800,105
20250508,111500,798120750,28800,28800,28800,28800,6
20250508,111400,797947950,28800,28800,28800,28800,22
20250508,111300,797314350,28800,28800,28800,28800,49
20250508,111200,795903150,28800,28800,28800,28800,9
20250508,111100,795643950,28800,28800,28800,28800,19
20250508,111000,795096750,28800,28800,28800,28800,155
20250508,110900,790632750,28800,28800,28800,28800,24
20250508,110800,789941550,28800,28750,28800,28750,202
20250508,110700,784133800,28750,28750,28750,28750,57
20250508,110600,782495050,28750,28750,28750,28750,20
20250508,110500,781920050,28750,28750,28750,28750,15
20250508,110400,781488800,28750,28750,28750,28700,25
20250508,110300,780770100,28750,28750,28750,28700,49
20250508,110200,779361400,28750,28750,28750,28750,25
20250508,110100,778642650,28750,28750,28750,28750,24
20250508,110000,777952650,28750,28750,28750,28750,64
20250508,105900,776112650,28750,28750,28750,28750,24
20250508,105800,775422650,28750,28750,28750,28750,19
20250508,105700,774876400,28750,28750,28750,28750,36
20250508,105600,773841400,28750,28750,28750,28750,23
20250508,105500,773180150,28750,28700,28750,28700,17
20250508,105400,772691450,28750,28750,28750,28750,45
20250508,105300,771397700,28750,28750,28750,28750,10
20250508,105200,771110200,28800,28800,28800,28800,24
20250508,105100,770419000,28750,28850,28850,28750,230
20250508,105000,763802800,28850,28850,28850,28850,30
20250508,104900,762937300,28850,28850,28850,28850,30
20250508,104800,762071800,28850,28850,28850,28850,5
20250508,104700,761927550,28800,28850,28850,28800,190
20250508,104600,756453150,28850,28850,28850,28850,24
20250508,104500,755760750,28850,28850,28850,28850,4
20250508,104400,755645350,28850,28850,28850,28850,49
20250508,104300,754231700,28850,28850,28850,28850,9
20250508,104200,753972050,28800,28800,28800,28800,19
20250508,104100,753424850,28800,28800,28800,28800,355
20250508,104000,743200850,28800,28800,28800,28800,10
20250508,103900,742912850,28800,28850,28850,28800,293
20250508,103800,734471000,28850,28800,28850,28750,393
20250508,103700,723150850,28800,28800,28800,28800,313
20250508,103600,714136450,28850,28850,28850,28850,24
20250508,103500,713444050,28850,28850,28850,28850,9
20250508,103400,713184400,28850,28850,28850,28800,50
20250508,103300,711741950,28850,28850,28850,28850,5
20250508,103200,711597700,28850,28850,28850,28800,29
20250508,103100,710761100,28900,28850,28900,28800,735
20250508,103000,689578550,28900,28800,28900,28800,170
20250508,102900,684673200,28800,28800,28800,28750,110
20250508,102800,681506750,28750,28750,28800,28750,40
20250508,102700,680354850,28800,28950,28950,28800,935
20250508,102600,653370550,28900,28950,28950,28900,11
20250508,102500,653052150,28950,28950,28950,28950,48
20250508,102400,651662550,28900,28950,28950,28900,39
20250508,102300,650534250,28950,29000,29000,28950,16
20250508,102200,650070800,29000,29000,29000,28950,25
20250508,102100,649345850,28950,28950,28950,28950,81
20250508,102000,647000900,28950,28950,28950,28950,54
20250508,101900,645437600,28950,29050,29050,28950,1620
20250508,101800,598456900,29000,29000,29050,29000,119
20250508,101700,595004200,29000,29000,29050,29000,186
20250508,101600,589609250,28950,29000,29000,28950,54
20250508,101500,588045450,29000,28950,29000,28950,59
20250508,101400,586334500,29000,29000,29000,28950,30
20250508,101300,585464700,29000,29000,29000,29000,4
20250508,101200,585348700,28900,29050,29050,28900,804
20250508,101100,562038150,29050,29050,29050,29050,4
20250508,101000,561921950,29050,29050,29050,29050,23
20250508,100900,561253800,29000,29000,29050,29000,117
20250508,100800,557859000,29000,29050,29050,29000,97
20250508,100700,555041500,29050,29050,29050,29000,1044
20250508,100600,524749500,29000,29000,29000,29000,91
20250508,100500,522110500,29000,29000,29000,28900,451
20250508,100400,509052000,28950,29000,29000,28950,289
20250508,100300,500681000,28950,29000,29000,28950,68
20250508,100200,498710950,29000,29000,29000,29000,111
20250508,100100,495491950,29000,29050,29050,29000,19
20250508,100000,494940450,29000,29050,29050,29000,30
20250508,095900,494069250,29050,29050,29050,29050,141
20250508,095800,489973200,29050,29050,29050,29050,134
20250508,095700,486080500,29050,29050,29050,29050,331
20250508,095600,476464950,29000,29000,29000,29000,148
20250508,095500,472172950,29000,29000,29000,28950,21
20250508,095400,471564100,28950,28950,29000,28950,100
20250508,095300,468668900,29000,28950,29000,28950,191
20250508,095200,463131500,29000,29000,29000,28950,52
20250508,095100,461623700,28950,29000,29000,28950,6
20250508,095000,461449800,28950,29000,29000,28950,41
20250508,094900,460261400,29000,29000,29000,29000,35
20250508,094800,459246400,29000,29000,29000,28950,52
20250508,094700,457740550,29000,29000,29000,28950,55
20250508,094600,456147700,28950,28950,28950,28925,1130
20250508,094500,423434225,28975,29000,29000,28950,36
20250508,094400,422391000,29000,29000,29000,29000,9
20250508,094300,422130000,29000,29000,29000,29000,49
20250508,094200,420709000,28950,29000,29000,28950,122
20250508,094100,417171850,29000,29000,29000,29000,23
20250508,094000,416504850,29000,28950,29000,28950,551
20250508,093900,400552450,28900,28900,28900,28900,1
20250508,093800,400523550,28900,28900,28900,28900,41
20250508,093700,399338650,28850,28950,28950,28850,662
20250508,093600,380192500,28950,28950,28950,28950,37
20250508,093500,379121350,28950,29000,29000,28950,169
20250508,093400,374222350,29000,29000,29000,29000,54
20250508,093300,372656350,29000,29000,29000,29000,126
20250508,093200,369002350,29000,29000,29050,29000,7
20250508,093100,368799100,29000,29000,29000,29000,216
20250508,093000,362535100,29000,29000,29000,29000,296
20250508,092900,353951100,29000,29050,29050,29000,52
20250508,092800,352443050,29050,29000,29050,29000,1443
20250508,092700,310584250,29000,29000,29000,29000,116
20250508,092600,307220250,29000,29050,29050,29000,790
20250508,092500,284273450,29000,29000,29000,29000,11
20250508,092400,283954450,29000,29000,29050,29000,108
20250508,092300,280822050,29000,28950,29100,28950,606
20250508,092200,263248650,28850,28900,28900,28850,99
20250508,092100,260388300,28850,28900,28900,28850,86
20250508,092000,257903950,28950,28850,28950,28850,143
20250508,091900,253774850,28850,28950,28950,28850,539
20250508,091800,238195150,28900,28900,28900,28900,916
20250508,091700,211722750,28900,28950,28950,28900,198
20250508,091600,205995600,28950,29000,29000,28950,111
20250508,091500,202779350,29000,29000,29050,29000,766
20250508,091400,180535350,29050,29050,29050,29000,428
20250508,091300,168104000,29100,29100,29100,29050,27
20250508,091200,167319000,29100,29050,29100,29050,97
20250508,091100,164500950,29050,28900,29050,28900,1199
20250508,091000,129732600,28900,28850,29000,28800,1402
20250508,090900,89192450,28850,28750,28850,28700,196
20250508,090800,83551300,28750,28650,28750,28650,786
20250508,090700,60953900,28750,28750,28750,28750,9
20250508,090600,60695150,28750,28700,28750,28700,181
20250508,090500,55491550,28750,28750,28800,28600,318
20250508,090400,46340900,28700,28600,28700,28600,535
20250508,090300,30997000,28600,28650,28650,28450,52
20250508,090200,29516000,28600,28500,28650,28400,255
20250508,090100,22262650,28500,28500,28500,28500,19
20250508,090000,21721150,28400,28350,28500,28350,766
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183600 1990151375 28500 28500 28500 28500 18905
3 20250508 183500 1990151375 28500 28500 28500 28500 0
4 20250508 183400 1990151375 28500 28500 28500 28500 0
5 20250508 183300 1990151375 28500 28500 28500 28500 0
6 20250508 183200 1990151375 28500 28500 28500 28500 0
7 20250508 183100 1990151375 28500 28500 28500 28500 0
8 20250508 183000 1990151375 28500 28500 28500 28500 0
9 20250508 182900 1990151375 28500 28500 28500 28500 0
10 20250508 182800 1990151375 28500 28500 28500 28500 0
11 20250508 182700 1990151375 28500 28500 28500 28500 0
12 20250508 182600 1990151375 28500 28500 28500 28500 0
13 20250508 182500 1990151375 28500 28500 28500 28500 0
14 20250508 182400 1990151375 28500 28500 28500 28500 0
15 20250508 182300 1990151375 28500 28500 28500 28500 0
16 20250508 182200 1990151375 28500 28500 28500 28500 0
17 20250508 182100 1990151375 28500 28500 28500 28500 0
18 20250508 182000 1990151375 28500 28500 28500 28500 0
19 20250508 181900 1990151375 28500 28500 28500 28500 0
20 20250508 181800 1990151375 28500 28500 28500 28500 0
21 20250508 181700 1990151375 28500 28500 28500 28500 0
22 20250508 181600 1990151375 28500 28500 28500 28500 0
23 20250508 181500 1990151375 28500 28500 28500 28500 0
24 20250508 181400 1990151375 28500 28500 28500 28500 0
25 20250508 181300 1990151375 28500 28500 28500 28500 0
26 20250508 181200 1990151375 28500 28500 28500 28500 0
27 20250508 181100 1990151375 28500 28500 28500 28500 0
28 20250508 181000 1990151375 28500 28500 28500 28500 0
29 20250508 180900 1990151375 28500 28500 28500 28500 0
30 20250508 180800 1990151375 28500 28500 28500 28500 0
31 20250508 180700 1990151375 28500 28500 28500 28500 0
32 20250508 180600 1990151375 28500 28500 28500 28500 18905
33 20250508 180500 1990151375 28500 28500 28500 28500 0
34 20250508 180400 1990151375 28500 28500 28500 28500 0
35 20250508 180300 1990151375 28500 28500 28500 28500 0
36 20250508 180200 1990151375 28500 28500 28500 28500 0
37 20250508 180100 1990151375 28500 28500 28500 28500 0
38 20250508 180000 1990151375 28500 28500 28500 28500 0
39 20250508 175900 1990151375 28500 28500 28500 28500 0
40 20250508 175800 1990151375 28500 28500 28500 28500 0
41 20250508 175700 1990151375 28500 28500 28500 28500 0
42 20250508 175600 1990151375 28500 28500 28500 28500 0
43 20250508 175500 1990151375 28500 28500 28500 28500 0
44 20250508 175400 1990151375 28500 28500 28500 28500 0
45 20250508 175300 1990151375 28500 28500 28500 28500 0
46 20250508 175200 1990151375 28500 28500 28500 28500 0
47 20250508 175100 1990151375 28500 28500 28500 28500 0
48 20250508 175000 1990151375 28500 28500 28500 28500 0
49 20250508 174900 1990151375 28500 28500 28500 28500 0
50 20250508 174800 1990151375 28500 28500 28500 28500 0
51 20250508 174700 1990151375 28500 28500 28500 28500 0
52 20250508 174600 1990151375 28500 28500 28500 28500 0
53 20250508 174500 1990151375 28500 28500 28500 28500 0
54 20250508 174400 1990151375 28500 28500 28500 28500 0
55 20250508 174300 1990151375 28500 28500 28500 28500 0
56 20250508 174200 1990151375 28500 28500 28500 28500 0
57 20250508 174100 1990151375 28500 28500 28500 28500 0
58 20250508 174000 1990151375 28500 28500 28500 28500 0
59 20250508 173900 1990151375 28500 28500 28500 28500 0
60 20250508 173800 1990151375 28500 28500 28500 28500 0
61 20250508 173700 1990151375 28500 28500 28500 28500 0
62 20250508 173600 1990151375 28500 28500 28500 28500 18905
63 20250508 173500 1990151375 28500 28500 28500 28500 0
64 20250508 173400 1990151375 28500 28500 28500 28500 0
65 20250508 173300 1990151375 28500 28500 28500 28500 0
66 20250508 173200 1990151375 28500 28500 28500 28500 0
67 20250508 173100 1990151375 28500 28500 28500 28500 0
68 20250508 173000 1990151375 28500 28500 28500 28500 0
69 20250508 172900 1990151375 28500 28500 28500 28500 0
70 20250508 172800 1990151375 28500 28500 28500 28500 0
71 20250508 172700 1990151375 28500 28500 28500 28500 0
72 20250508 172600 1990151375 28500 28500 28500 28500 0
73 20250508 172500 1990151375 28500 28500 28500 28500 0
74 20250508 172400 1990151375 28500 28500 28500 28500 0
75 20250508 172300 1990151375 28500 28500 28500 28500 0
76 20250508 172200 1990151375 28500 28500 28500 28500 0
77 20250508 172100 1990151375 28500 28500 28500 28500 0
78 20250508 172000 1990151375 28500 28500 28500 28500 0
79 20250508 171900 1990151375 28500 28500 28500 28500 0
80 20250508 171800 1990151375 28500 28500 28500 28500 0
81 20250508 171700 1990151375 28500 28500 28500 28500 0
82 20250508 171600 1990151375 28500 28500 28500 28500 0
83 20250508 171500 1990151375 28500 28500 28500 28500 0
84 20250508 171400 1990151375 28500 28500 28500 28500 0
85 20250508 171300 1990151375 28500 28500 28500 28500 0
86 20250508 171200 1990151375 28500 28500 28500 28500 0
87 20250508 171100 1990151375 28500 28500 28500 28500 0
88 20250508 171000 1990151375 28500 28500 28500 28500 0
89 20250508 170900 1990151375 28500 28500 28500 28500 0
90 20250508 170800 1990151375 28500 28500 28500 28500 0
91 20250508 170700 1990151375 28500 28500 28500 28500 0
92 20250508 170600 1990151375 28500 28500 28500 28500 18905
93 20250508 170500 1990151375 28500 28500 28500 28500 0
94 20250508 170400 1990151375 28500 28500 28500 28500 0
95 20250508 170300 1990151375 28500 28500 28500 28500 0
96 20250508 170200 1990151375 28500 28500 28500 28500 0
97 20250508 170100 1990151375 28500 28500 28500 28500 0
98 20250508 170000 1990151375 28500 28500 28500 28500 0
99 20250508 165900 1990151375 28500 28500 28500 28500 0
100 20250508 165800 1990151375 28500 28500 28500 28500 0
101 20250508 165700 1990151375 28500 28500 28500 28500 0
102 20250508 165600 1990151375 28500 28500 28500 28500 0
103 20250508 165500 1990151375 28500 28500 28500 28500 0
104 20250508 165400 1990151375 28500 28500 28500 28500 0
105 20250508 165300 1990151375 28500 28500 28500 28500 0
106 20250508 165200 1990151375 28500 28500 28500 28500 0
107 20250508 165100 1990151375 28500 28500 28500 28500 0
108 20250508 165000 1990151375 28500 28500 28500 28500 0
109 20250508 164900 1990151375 28500 28500 28500 28500 0
110 20250508 164800 1990151375 28500 28500 28500 28500 0
111 20250508 164700 1990151375 28500 28500 28500 28500 0
112 20250508 164600 1990151375 28500 28500 28500 28500 0
113 20250508 164500 1990151375 28500 28500 28500 28500 0
114 20250508 164400 1990151375 28500 28500 28500 28500 0
115 20250508 164300 1990151375 28500 28500 28500 28500 0
116 20250508 164200 1990151375 28500 28500 28500 28500 0
117 20250508 164100 1990151375 28500 28500 28500 28500 0
118 20250508 164000 1990151375 28500 28500 28500 28500 0
119 20250508 163900 1990151375 28500 28500 28500 28500 0
120 20250508 163800 1990151375 28500 28500 28500 28500 0
121 20250508 163700 1990151375 28500 28500 28500 28500 0
122 20250508 163600 1990151375 28500 28500 28500 28500 18905
123 20250508 163500 1990151375 28500 28500 28500 28500 0
124 20250508 163400 1990151375 28500 28500 28500 28500 0
125 20250508 163300 1990151375 28500 28500 28500 28500 0
126 20250508 163200 1990151375 28500 28500 28500 28500 0
127 20250508 163100 1990151375 28500 28500 28500 28500 0
128 20250508 163000 1990151375 28500 28500 28500 28500 0
129 20250508 162900 1990151375 28500 28500 28500 28500 0
130 20250508 162800 1990151375 28500 28500 28500 28500 0
131 20250508 162700 1990151375 28500 28500 28500 28500 0
132 20250508 162600 1990151375 28500 28500 28500 28500 0
133 20250508 162500 1990151375 28500 28500 28500 28500 0
134 20250508 162400 1990151375 28500 28500 28500 28500 0
135 20250508 162300 1990151375 28500 28500 28500 28500 0
136 20250508 162200 1990151375 28500 28500 28500 28500 0
137 20250508 162100 1990151375 28500 28500 28500 28500 0
138 20250508 162000 1990151375 28500 28500 28500 28500 0
139 20250508 161900 1990151375 28500 28500 28500 28500 0
140 20250508 161800 1990151375 28500 28500 28500 28500 0
141 20250508 161700 1990151375 28500 28500 28500 28500 0
142 20250508 161600 1990151375 28500 28500 28500 28500 0
143 20250508 161500 1990151375 28500 28500 28500 28500 0
144 20250508 161400 1990151375 28500 28500 28500 28500 0
145 20250508 161300 1990151375 28500 28500 28500 28500 0
146 20250508 161200 1990151375 28500 28500 28500 28500 0
147 20250508 161100 1990151375 28500 28500 28500 28500 0
148 20250508 161000 1990151375 28500 28500 28500 28500 0
149 20250508 160900 1990151375 28500 28500 28500 28500 0
150 20250508 160800 1990151375 28500 28500 28500 28500 0
151 20250508 160700 1990151375 28500 28500 28500 28500 0
152 20250508 160600 1990151375 28500 28500 28500 28500 18905
153 20250508 160500 1990151375 28500 28500 28500 28500 0
154 20250508 160400 1990151375 28500 28500 28500 28500 0
155 20250508 160300 1990151375 28500 28500 28500 28500 0
156 20250508 160200 1990151375 28500 28500 28500 28500 0
157 20250508 160100 1990151375 28500 28500 28500 28500 0
158 20250508 160000 1990151375 28500 28500 28500 28500 0
159 20250508 155900 1990151375 28500 28500 28500 28500 0
160 20250508 155800 1990151375 28500 28500 28500 28500 0
161 20250508 155700 1990151375 28500 28500 28500 28500 0
162 20250508 155600 1990151375 28500 28500 28500 28500 0
163 20250508 155500 1990151375 28500 28500 28500 28500 0
164 20250508 155400 1990151375 28500 28500 28500 28500 0
165 20250508 155300 1990151375 28500 28500 28500 28500 0
166 20250508 155200 1990151375 28500 28500 28500 28500 0
167 20250508 155100 1990151375 28500 28500 28500 28500 0
168 20250508 155000 1990151375 28500 28500 28500 28500 0
169 20250508 154900 1990151375 28500 28500 28500 28500 0
170 20250508 154800 1990151375 28500 28500 28500 28500 0
171 20250508 154700 1990151375 28500 28500 28500 28500 0
172 20250508 154600 1990151375 28500 28500 28500 28500 0
173 20250508 154500 1990151375 28500 28500 28500 28500 0
174 20250508 154400 1990151375 28500 28500 28500 28500 0
175 20250508 154300 1990151375 28500 28500 28500 28500 0
176 20250508 154200 1990151375 28500 28500 28500 28500 0
177 20250508 154100 1990151375 28500 28500 28500 28500 0
178 20250508 154000 1990151375 28500 28500 28500 28500 0
179 20250508 153900 1990151375 28500 28500 28500 28500 0
180 20250508 153800 1990151375 28500 28500 28500 28500 0
181 20250508 153700 1990151375 28500 28500 28500 28500 0
182 20250508 153600 1990151375 28500 28500 28500 28500 18905
183 20250508 153500 1990151375 28500 28500 28500 28500 0
184 20250508 153400 1990151375 28500 28500 28500 28500 0
185 20250508 153300 1990151375 28500 28500 28500 28500 0
186 20250508 153200 1990151375 28500 28500 28500 28500 0
187 20250508 153100 1990151375 28500 28500 28500 28500 0
188 20250508 153000 1990151375 28500 28500 28500 28500 18905
189 20250508 152900 1451358875 28650 28650 28650 28650 0
190 20250508 152800 1451358875 28650 28650 28650 28650 0
191 20250508 152700 1451358875 28650 28650 28650 28650 0
192 20250508 152600 1451358875 28650 28650 28650 28650 0
193 20250508 152500 1451358875 28650 28650 28650 28650 0
194 20250508 152400 1451358875 28650 28650 28650 28650 0
195 20250508 152300 1451358875 28650 28650 28650 28650 0
196 20250508 152200 1451358875 28650 28650 28650 28650 0
197 20250508 152100 1451358875 28650 28650 28650 28650 0
198 20250508 152000 1451358875 28650 28650 28650 28650 0
199 20250508 151900 1451358875 28650 28650 28700 28550 1835
200 20250508 151800 1398863675 28700 28700 28750 28650 160
201 20250508 151700 1394271675 28700 28700 28700 28650 7
202 20250508 151600 1394070875 28650 28650 28650 28650 4
203 20250508 151500 1393956275 28650 28700 28700 28650 299
204 20250508 151400 1385379875 28700 28650 28700 28650 79
205 20250508 151300 1383112675 28650 28700 28700 28650 209
206 20250508 151200 1377114475 28700 28700 28750 28650 309
207 20250508 151100 1368242325 28750 28700 28750 28700 14
208 20250508 151000 1367840025 28700 28700 28700 28700 7
209 20250508 150900 1367639125 28700 28700 28750 28700 203
210 20250508 150800 1361803025 28700 28700 28750 28700 16
211 20250508 150700 1361343275 28700 28700 28700 28700 153
212 20250508 150600 1356952175 28700 28700 28750 28700 3
213 20250508 150500 1356866025 28750 28700 28750 28700 106
214 20250508 150400 1353820275 28650 28650 28800 28650 355
215 20250508 150300 1343627325 28700 28700 28700 28650 378
216 20250508 150200 1332778875 28700 28700 28750 28700 54
217 20250508 150100 1331226575 28750 28700 28750 28700 71
218 20250508 150000 1329185375 28700 28800 28800 28700 88
219 20250508 145900 1326656075 28750 28700 28800 28700 74
220 20250508 145800 1324527225 28700 28700 28700 28700 152
221 20250508 145700 1320164825 28700 28750 28750 28700 104
222 20250508 145600 1317179775 28800 28700 28800 28650 476
223 20250508 145500 1303506275 28700 28650 28700 28650 127
224 20250508 145400 1299863325 28700 28700 28700 28650 216
225 20250508 145300 1293670875 28700 28700 28750 28650 187
226 20250508 145200 1288303325 28700 28800 28800 28700 155
227 20250508 145100 1283847225 28800 28800 28800 28700 104
228 20250508 145000 1280856525 28800 28750 28800 28700 169
229 20250508 144900 1275997625 28750 28750 28750 28700 282
230 20250508 144800 1267898825 28750 28800 28800 28750 268
231 20250508 144700 1260185025 28800 28800 28800 28750 115
232 20250508 144600 1256874125 28800 28800 28800 28800 105
233 20250508 144500 1253850125 28800 28800 28800 28750 83
234 20250508 144400 1251460675 28800 28800 28800 28700 144
235 20250508 144300 1247318775 28800 28800 28800 28700 770
236 20250508 144200 1225202275 28750 28800 28800 28750 97
237 20250508 144100 1222409175 28800 28800 28800 28800 109
238 20250508 144000 1219269975 28800 28800 28800 28750 144
239 20250508 143900 1215126375 28800 28700 28800 28700 103
240 20250508 143800 1212160075 28800 28800 28800 28750 338
241 20250508 143700 1202431225 28800 28750 28800 28750 83
242 20250508 143600 1200040875 28800 28800 28800 28750 105
243 20250508 143500 1197016975 28750 28750 28800 28750 96
244 20250508 143400 1194256125 28750 28750 28750 28700 92
245 20250508 143300 1191611275 28750 28750 28750 28750 92
246 20250508 143200 1188966275 28750 28750 28750 28700 145
247 20250508 143100 1184799225 28750 28750 28800 28750 88
248 20250508 143000 1182267925 28750 28850 28850 28750 151
249 20250508 142900 1177921225 28850 28850 28850 28800 145
250 20250508 142800 1173738475 28850 28850 28850 28850 67
251 20250508 142700 1171805525 28850 28850 28850 28800 75
252 20250508 142600 1169642375 28850 28800 28850 28800 135
253 20250508 142500 1165750325 28850 28800 28850 28800 62
254 20250508 142400 1163963275 28800 28800 28800 28800 83
255 20250508 142300 1161572875 28800 28750 28800 28750 106
256 20250508 142200 1158520525 28750 28800 28800 28750 122
257 20250508 142100 1155012825 28800 28750 28800 28750 80
258 20250508 142000 1152711275 28750 28750 28750 28700 141
259 20250508 141900 1148658225 28750 28750 28750 28750 475
260 20250508 141800 1135001975 28750 28750 28750 28700 105
261 20250508 141700 1131985075 28750 28750 28750 28750 102
262 20250508 141600 1129052575 28750 28750 28750 28750 9
263 20250508 141500 1128793825 28750 28750 28750 28750 24
264 20250508 141400 1128103825 28750 28750 28750 28750 26
265 20250508 141300 1127356325 28750 28700 28750 28700 31
266 20250508 141200 1126465125 28750 28750 28750 28700 38
267 20250508 141100 1125373375 28750 28750 28750 28700 116
268 20250508 141000 1122039425 28750 28750 28750 28700 73
269 20250508 140900 1119941675 28750 28750 28750 28700 138
270 20250508 140800 1115975050 28750 28750 28750 28725 10
271 20250508 140700 1115687575 28750 28750 28750 28750 54
272 20250508 140600 1114135075 28725 28750 28750 28725 15
273 20250508 140500 1113703850 28750 28750 28750 28750 23
274 20250508 140400 1113042600 28750 28750 28750 28700 70
275 20250508 140300 1111030525 28750 28700 28750 28700 101
276 20250508 140200 1108131325 28700 28750 28750 28700 61
277 20250508 140100 1106380325 28700 28750 28750 28700 236
278 20250508 140000 1099606675 28750 28750 28750 28750 43
279 20250508 135900 1098370425 28750 28750 28750 28700 51
280 20250508 135800 1096905525 28750 28750 28750 28750 9
281 20250508 135700 1096646775 28750 28750 28750 28750 50
282 20250508 135600 1095209275 28750 28750 28750 28750 25
283 20250508 135500 1094490525 28750 28750 28750 28750 24
284 20250508 135400 1093800525 28750 28750 28750 28700 219
285 20250508 135300 1087513475 28750 28750 28750 28700 273
286 20250508 135200 1079677175 28750 28750 28750 28750 20
287 20250508 135100 1079102175 28750 28750 28750 28750 35
288 20250508 135000 1078095925 28750 28750 28750 28700 34
289 20250508 134900 1077118475 28750 28750 28750 28750 10
290 20250508 134800 1076830975 28750 28750 28750 28750 49
291 20250508 134700 1075422225 28750 28750 28750 28750 19
292 20250508 134600 1074875975 28750 28750 28750 28750 11
293 20250508 134500 1074559725 28750 28750 28750 28750 24
294 20250508 134400 1073869725 28750 28750 28750 28750 83
295 20250508 134300 1071483475 28750 28800 28800 28750 41
296 20250508 134200 1070304475 28800 28750 28800 28750 47
297 20250508 134100 1068952975 28750 28750 28750 28750 35
298 20250508 134000 1067946725 28750 28800 28800 28750 152
299 20250508 133900 1063575575 28750 28750 28750 28750 343
300 20250508 133800 1053714325 28750 28750 28750 28750 47
301 20250508 133700 1052363075 28750 28750 28750 28750 29
302 20250508 133600 1051529325 28750 28750 28750 28750 29
303 20250508 133500 1050695575 28750 28800 28800 28750 300
304 20250508 133400 1042068375 28800 28750 28800 28750 22
305 20250508 133300 1041435375 28800 28800 28800 28800 23
306 20250508 133200 1040772975 28800 28800 28800 28800 23
307 20250508 133100 1040110575 28800 28800 28800 28800 36
308 20250508 133000 1039073775 28750 28800 28800 28750 20
309 20250508 132900 1038497825 28800 28800 28800 28750 76
310 20250508 132800 1036309075 28800 28800 28800 28800 48
311 20250508 132700 1034926675 28800 28800 28800 28800 10
312 20250508 132600 1034638675 28800 28800 28800 28800 18
313 20250508 132500 1034120275 28800 28800 28800 28800 48
314 20250508 132400 1032737875 28800 28800 28800 28800 10
315 20250508 132300 1032449875 28800 28800 28800 28800 23
316 20250508 132200 1031787475 28800 28800 28800 28800 30
317 20250508 132100 1030923475 28800 28800 28800 28800 59
318 20250508 132000 1029224275 28850 28850 28850 28850 23
319 20250508 131900 1028560725 28850 28850 28850 28800 40
320 20250508 131800 1027407025 28850 28800 28850 28800 48
321 20250508 131700 1026024375 28850 28800 28850 28800 59
322 20250508 131600 1024324725 28850 28850 28850 28850 24
323 20250508 131500 1023632325 28850 28850 28850 28800 194
324 20250508 131400 1018042925 28850 28850 28850 28850 10
325 20250508 131300 1017754425 28850 28850 28850 28850 23
326 20250508 131200 1017090875 28850 28800 28850 28800 130
327 20250508 131100 1013345425 28800 28800 28800 28800 24
328 20250508 131000 1012654225 28800 28800 28800 28800 25
329 20250508 130900 1011934225 28800 28800 28800 28800 106
330 20250508 130800 1008881425 28850 28850 28850 28800 200
331 20250508 130700 1003113275 28875 28850 28875 28850 42
332 20250508 130600 1001901350 28875 28875 28875 28875 50
333 20250508 130500 1000457600 28900 28875 28900 28875 4
334 20250508 130400 1000342025 28875 28875 28875 28850 44
335 20250508 130300 999072025 28875 28875 28900 28850 26
336 20250508 130200 998320975 28875 28900 28900 28875 35
337 20250508 130100 997310100 28900 28850 28900 28850 24
338 20250508 130000 996616750 28850 28900 28900 28850 39
339 20250508 125900 995491350 28900 28900 28900 28900 48
340 20250508 125800 994104150 28900 28900 28900 28900 19
341 20250508 125700 993555050 28850 28850 28900 28850 394
342 20250508 125600 982187900 28900 28900 28900 28900 57
343 20250508 125500 980540600 28900 28900 28900 28900 10
344 20250508 125400 980251600 28900 28900 28900 28900 24
345 20250508 125300 979558000 28900 28900 28900 28900 49
346 20250508 125200 978141900 28900 28900 28900 28900 14
347 20250508 125100 977737300 28900 28850 28900 28850 497
348 20250508 125000 963398550 28850 28850 28850 28800 251
349 20250508 124900 956168050 28850 28850 28850 28850 24
350 20250508 124800 955475650 28850 28850 28850 28850 24
351 20250508 124700 954783250 28850 28850 28850 28850 10
352 20250508 124600 954494750 28850 28850 28850 28850 51
353 20250508 124500 953023400 28850 28850 28850 28800 10
354 20250508 124400 952734950 28850 28850 28850 28800 19
355 20250508 124300 952186850 28850 28850 28850 28850 60
356 20250508 124200 950455850 28850 28850 28850 28850 23
357 20250508 124100 949792300 28850 28850 28850 28850 90
358 20250508 124000 947195800 28850 28850 28850 28850 30
359 20250508 123900 946330300 28850 28850 28850 28850 24
360 20250508 123800 945637900 28850 28850 28850 28850 10
361 20250508 123700 945349400 28850 28900 28900 28800 297
362 20250508 123600 936781600 28900 28900 28900 28900 27
363 20250508 123500 936001300 28900 28900 28900 28900 5
364 20250508 123400 935856800 28900 28900 28900 28900 48
365 20250508 123300 934469600 28900 28900 28900 28900 90
366 20250508 123200 931868600 28900 28900 28900 28850 156
367 20250508 123100 927366700 28900 28900 28900 28900 21
368 20250508 123000 926759800 28900 28850 28900 28850 34
369 20250508 122900 925777250 28900 28900 28900 28900 24
370 20250508 122800 925083650 28900 28900 28900 28900 10
371 20250508 122700 924794650 28900 28900 28900 28900 44
372 20250508 122600 923523050 28900 28900 28900 28850 373
373 20250508 122500 912760850 28900 28900 28900 28900 10
374 20250508 122400 912471850 28900 28900 28900 28900 58
375 20250508 122300 910795650 28900 28900 28900 28900 6
376 20250508 122200 910622250 28900 28900 28900 28900 23
377 20250508 122100 909957550 28900 28850 28900 28850 305
378 20250508 122000 901157800 28850 28850 28850 28850 23
379 20250508 121900 900494250 28800 28850 28850 28800 225
380 20250508 121800 894013000 28850 28850 28850 28850 5
381 20250508 121700 893868750 28850 28850 28850 28850 48
382 20250508 121600 892483950 28850 28900 28900 28850 100
383 20250508 121500 889596600 28900 28900 28900 28900 24
384 20250508 121400 888903000 28900 28900 28900 28900 89
385 20250508 121300 886330900 28900 28900 28900 28900 9
386 20250508 121200 886070800 28850 28850 28900 28850 231
387 20250508 121100 879405750 28850 28850 28850 28850 143
388 20250508 121000 875280200 28850 28850 28850 28850 20
389 20250508 120900 874703200 28850 28900 28900 28850 29
390 20250508 120800 873865300 28900 28900 28900 28900 35
391 20250508 120700 872853800 28850 28900 28900 28850 83
392 20250508 120600 870458100 28900 28900 28900 28900 5
393 20250508 120500 870313600 28900 28900 28900 28900 48
394 20250508 120400 868926400 28900 28900 28900 28900 67
395 20250508 120300 866990100 28900 28900 28900 28900 10
396 20250508 120200 866701100 28900 28900 28900 28900 29
397 20250508 120100 865863000 28900 28900 28900 28850 36
398 20250508 120000 864822650 28900 28850 28900 28850 21
399 20250508 115900 864215800 28900 28900 28900 28850 14
400 20250508 115800 863811450 28900 28900 28900 28850 57
401 20250508 115700 862164850 28900 28900 28900 28900 5
402 20250508 115600 862020350 28850 28850 28850 28850 52
403 20250508 115500 860520150 28850 28800 28850 28800 122
404 20250508 115400 857000500 28850 28850 28850 28800 86
405 20250508 115300 854523200 28850 28800 28850 28800 117
406 20250508 115200 851152700 28850 28850 28850 28850 49
407 20250508 115100 849739050 28850 28850 28850 28850 9
408 20250508 115000 849479400 28850 28850 28850 28850 24
409 20250508 114900 848787000 28850 28850 28850 28850 4
410 20250508 114800 848671600 28850 28800 28850 28800 108
411 20250508 114700 845559650 28800 28800 28800 28800 40
412 20250508 114600 844407650 28800 28750 28800 28750 11
413 20250508 114500 844090900 28800 28800 28800 28800 44
414 20250508 114400 842823700 28800 28750 28800 28750 10
415 20250508 114300 842535750 28800 28800 28800 28800 61
416 20250508 114200 840778950 28800 28800 28800 28800 49
417 20250508 114100 839367750 28800 28800 28800 28800 10
418 20250508 114000 839079750 28800 28800 28800 28800 20
419 20250508 113900 838503750 28800 28800 28800 28750 134
420 20250508 113800 834649550 28800 28800 28800 28750 38
421 20250508 113700 833555900 28800 28800 28800 28800 10
422 20250508 113600 833267900 28800 28800 28800 28800 43
423 20250508 113500 832029500 28800 28800 28850 28800 75
424 20250508 113400 829868800 28800 28850 28850 28800 17
425 20250508 113300 829379000 28800 28800 28850 28800 40
426 20250508 113200 828226750 28800 28800 28800 28750 75
427 20250508 113100 826068000 28750 28800 28800 28750 163
428 20250508 113000 821374450 28800 28850 28850 28800 68
429 20250508 112900 819415350 28850 28850 28850 28850 34
430 20250508 112800 818434450 28850 28800 28850 28800 28
431 20250508 112700 817627150 28850 28850 28850 28800 11
432 20250508 112600 817309850 28850 28850 28850 28800 89
433 20250508 112500 814744950 28800 28850 28850 28800 69
434 20250508 112400 812756550 28850 28850 28850 28800 10
435 20250508 112300 812468100 28850 28850 28850 28850 45
436 20250508 112200 811169850 28850 28850 28850 28850 10
437 20250508 112100 810881350 28850 28850 28850 28850 23
438 20250508 112000 810217800 28800 28850 28850 28800 128
439 20250508 111900 806530250 28800 28800 28800 28750 109
440 20250508 111800 803391100 28800 28800 28800 28750 68
441 20250508 111700 801432750 28800 28800 28800 28800 10
442 20250508 111600 801144750 28800 28800 28800 28800 105
443 20250508 111500 798120750 28800 28800 28800 28800 6
444 20250508 111400 797947950 28800 28800 28800 28800 22
445 20250508 111300 797314350 28800 28800 28800 28800 49
446 20250508 111200 795903150 28800 28800 28800 28800 9
447 20250508 111100 795643950 28800 28800 28800 28800 19
448 20250508 111000 795096750 28800 28800 28800 28800 155
449 20250508 110900 790632750 28800 28800 28800 28800 24
450 20250508 110800 789941550 28800 28750 28800 28750 202
451 20250508 110700 784133800 28750 28750 28750 28750 57
452 20250508 110600 782495050 28750 28750 28750 28750 20
453 20250508 110500 781920050 28750 28750 28750 28750 15
454 20250508 110400 781488800 28750 28750 28750 28700 25
455 20250508 110300 780770100 28750 28750 28750 28700 49
456 20250508 110200 779361400 28750 28750 28750 28750 25
457 20250508 110100 778642650 28750 28750 28750 28750 24
458 20250508 110000 777952650 28750 28750 28750 28750 64
459 20250508 105900 776112650 28750 28750 28750 28750 24
460 20250508 105800 775422650 28750 28750 28750 28750 19
461 20250508 105700 774876400 28750 28750 28750 28750 36
462 20250508 105600 773841400 28750 28750 28750 28750 23
463 20250508 105500 773180150 28750 28700 28750 28700 17
464 20250508 105400 772691450 28750 28750 28750 28750 45
465 20250508 105300 771397700 28750 28750 28750 28750 10
466 20250508 105200 771110200 28800 28800 28800 28800 24
467 20250508 105100 770419000 28750 28850 28850 28750 230
468 20250508 105000 763802800 28850 28850 28850 28850 30
469 20250508 104900 762937300 28850 28850 28850 28850 30
470 20250508 104800 762071800 28850 28850 28850 28850 5
471 20250508 104700 761927550 28800 28850 28850 28800 190
472 20250508 104600 756453150 28850 28850 28850 28850 24
473 20250508 104500 755760750 28850 28850 28850 28850 4
474 20250508 104400 755645350 28850 28850 28850 28850 49
475 20250508 104300 754231700 28850 28850 28850 28850 9
476 20250508 104200 753972050 28800 28800 28800 28800 19
477 20250508 104100 753424850 28800 28800 28800 28800 355
478 20250508 104000 743200850 28800 28800 28800 28800 10
479 20250508 103900 742912850 28800 28850 28850 28800 293
480 20250508 103800 734471000 28850 28800 28850 28750 393
481 20250508 103700 723150850 28800 28800 28800 28800 313
482 20250508 103600 714136450 28850 28850 28850 28850 24
483 20250508 103500 713444050 28850 28850 28850 28850 9
484 20250508 103400 713184400 28850 28850 28850 28800 50
485 20250508 103300 711741950 28850 28850 28850 28850 5
486 20250508 103200 711597700 28850 28850 28850 28800 29
487 20250508 103100 710761100 28900 28850 28900 28800 735
488 20250508 103000 689578550 28900 28800 28900 28800 170
489 20250508 102900 684673200 28800 28800 28800 28750 110
490 20250508 102800 681506750 28750 28750 28800 28750 40
491 20250508 102700 680354850 28800 28950 28950 28800 935
492 20250508 102600 653370550 28900 28950 28950 28900 11
493 20250508 102500 653052150 28950 28950 28950 28950 48
494 20250508 102400 651662550 28900 28950 28950 28900 39
495 20250508 102300 650534250 28950 29000 29000 28950 16
496 20250508 102200 650070800 29000 29000 29000 28950 25
497 20250508 102100 649345850 28950 28950 28950 28950 81
498 20250508 102000 647000900 28950 28950 28950 28950 54
499 20250508 101900 645437600 28950 29050 29050 28950 1620
500 20250508 101800 598456900 29000 29000 29050 29000 119
501 20250508 101700 595004200 29000 29000 29050 29000 186
502 20250508 101600 589609250 28950 29000 29000 28950 54
503 20250508 101500 588045450 29000 28950 29000 28950 59
504 20250508 101400 586334500 29000 29000 29000 28950 30
505 20250508 101300 585464700 29000 29000 29000 29000 4
506 20250508 101200 585348700 28900 29050 29050 28900 804
507 20250508 101100 562038150 29050 29050 29050 29050 4
508 20250508 101000 561921950 29050 29050 29050 29050 23
509 20250508 100900 561253800 29000 29000 29050 29000 117
510 20250508 100800 557859000 29000 29050 29050 29000 97
511 20250508 100700 555041500 29050 29050 29050 29000 1044
512 20250508 100600 524749500 29000 29000 29000 29000 91
513 20250508 100500 522110500 29000 29000 29000 28900 451
514 20250508 100400 509052000 28950 29000 29000 28950 289
515 20250508 100300 500681000 28950 29000 29000 28950 68
516 20250508 100200 498710950 29000 29000 29000 29000 111
517 20250508 100100 495491950 29000 29050 29050 29000 19
518 20250508 100000 494940450 29000 29050 29050 29000 30
519 20250508 095900 494069250 29050 29050 29050 29050 141
520 20250508 095800 489973200 29050 29050 29050 29050 134
521 20250508 095700 486080500 29050 29050 29050 29050 331
522 20250508 095600 476464950 29000 29000 29000 29000 148
523 20250508 095500 472172950 29000 29000 29000 28950 21
524 20250508 095400 471564100 28950 28950 29000 28950 100
525 20250508 095300 468668900 29000 28950 29000 28950 191
526 20250508 095200 463131500 29000 29000 29000 28950 52
527 20250508 095100 461623700 28950 29000 29000 28950 6
528 20250508 095000 461449800 28950 29000 29000 28950 41
529 20250508 094900 460261400 29000 29000 29000 29000 35
530 20250508 094800 459246400 29000 29000 29000 28950 52
531 20250508 094700 457740550 29000 29000 29000 28950 55
532 20250508 094600 456147700 28950 28950 28950 28925 1130
533 20250508 094500 423434225 28975 29000 29000 28950 36
534 20250508 094400 422391000 29000 29000 29000 29000 9
535 20250508 094300 422130000 29000 29000 29000 29000 49
536 20250508 094200 420709000 28950 29000 29000 28950 122
537 20250508 094100 417171850 29000 29000 29000 29000 23
538 20250508 094000 416504850 29000 28950 29000 28950 551
539 20250508 093900 400552450 28900 28900 28900 28900 1
540 20250508 093800 400523550 28900 28900 28900 28900 41
541 20250508 093700 399338650 28850 28950 28950 28850 662
542 20250508 093600 380192500 28950 28950 28950 28950 37
543 20250508 093500 379121350 28950 29000 29000 28950 169
544 20250508 093400 374222350 29000 29000 29000 29000 54
545 20250508 093300 372656350 29000 29000 29000 29000 126
546 20250508 093200 369002350 29000 29000 29050 29000 7
547 20250508 093100 368799100 29000 29000 29000 29000 216
548 20250508 093000 362535100 29000 29000 29000 29000 296
549 20250508 092900 353951100 29000 29050 29050 29000 52
550 20250508 092800 352443050 29050 29000 29050 29000 1443
551 20250508 092700 310584250 29000 29000 29000 29000 116
552 20250508 092600 307220250 29000 29050 29050 29000 790
553 20250508 092500 284273450 29000 29000 29000 29000 11
554 20250508 092400 283954450 29000 29000 29050 29000 108
555 20250508 092300 280822050 29000 28950 29100 28950 606
556 20250508 092200 263248650 28850 28900 28900 28850 99
557 20250508 092100 260388300 28850 28900 28900 28850 86
558 20250508 092000 257903950 28950 28850 28950 28850 143
559 20250508 091900 253774850 28850 28950 28950 28850 539
560 20250508 091800 238195150 28900 28900 28900 28900 916
561 20250508 091700 211722750 28900 28950 28950 28900 198
562 20250508 091600 205995600 28950 29000 29000 28950 111
563 20250508 091500 202779350 29000 29000 29050 29000 766
564 20250508 091400 180535350 29050 29050 29050 29000 428
565 20250508 091300 168104000 29100 29100 29100 29050 27
566 20250508 091200 167319000 29100 29050 29100 29050 97
567 20250508 091100 164500950 29050 28900 29050 28900 1199
568 20250508 091000 129732600 28900 28850 29000 28800 1402
569 20250508 090900 89192450 28850 28750 28850 28700 196
570 20250508 090800 83551300 28750 28650 28750 28650 786
571 20250508 090700 60953900 28750 28750 28750 28750 9
572 20250508 090600 60695150 28750 28700 28750 28700 181
573 20250508 090500 55491550 28750 28750 28800 28600 318
574 20250508 090400 46340900 28700 28600 28700 28600 535
575 20250508 090300 30997000 28600 28650 28650 28450 52
576 20250508 090200 29516000 28600 28500 28650 28400 255
577 20250508 090100 22262650 28500 28500 28500 28500 19
578 20250508 090000 21721150 28400 28350 28500 28350 766