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

579
009240/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183700,1080835750,41750,41750,41750,41750,9249
20250508,183600,1080835750,41750,41750,41750,41750,0
20250508,183500,1080835750,41750,41750,41750,41750,0
20250508,183400,1080835750,41750,41750,41750,41750,0
20250508,183300,1080835750,41750,41750,41750,41750,0
20250508,183200,1080835750,41750,41750,41750,41750,0
20250508,183100,1080835750,41750,41750,41750,41750,0
20250508,183000,1080835750,41750,41750,41750,41750,0
20250508,182900,1080835750,41750,41750,41750,41750,0
20250508,182800,1080835750,41750,41750,41750,41750,0
20250508,182700,1080835750,41750,41750,41750,41750,0
20250508,182600,1080835750,41750,41750,41750,41750,0
20250508,182500,1080835750,41750,41750,41750,41750,0
20250508,182400,1080835750,41750,41750,41750,41750,0
20250508,182300,1080835750,41750,41750,41750,41750,0
20250508,182200,1080835750,41750,41750,41750,41750,0
20250508,182100,1080835750,41750,41750,41750,41750,0
20250508,182000,1080835750,41750,41750,41750,41750,0
20250508,181900,1080835750,41750,41750,41750,41750,0
20250508,181800,1080835750,41750,41750,41750,41750,0
20250508,181700,1080835750,41750,41750,41750,41750,0
20250508,181600,1080835750,41750,41750,41750,41750,0
20250508,181500,1080835750,41750,41750,41750,41750,0
20250508,181400,1080835750,41750,41750,41750,41750,0
20250508,181300,1080835750,41750,41750,41750,41750,0
20250508,181200,1080835750,41750,41750,41750,41750,0
20250508,181100,1080835750,41750,41750,41750,41750,0
20250508,181000,1080835750,41750,41750,41750,41750,0
20250508,180900,1080835750,41750,41750,41750,41750,0
20250508,180800,1080835750,41750,41750,41750,41750,0
20250508,180700,1080835750,41750,41750,41750,41750,9249
20250508,180600,1080835750,41750,41750,41750,41750,0
20250508,180500,1080835750,41750,41750,41750,41750,0
20250508,180400,1080835750,41750,41750,41750,41750,0
20250508,180300,1080835750,41750,41750,41750,41750,0
20250508,180200,1080835750,41750,41750,41750,41750,0
20250508,180100,1080835750,41750,41750,41750,41750,0
20250508,180000,1080835750,41750,41750,41750,41750,0
20250508,175900,1080835750,41750,41750,41750,41750,0
20250508,175800,1080835750,41750,41750,41750,41750,0
20250508,175700,1080835750,41750,41750,41750,41750,0
20250508,175600,1080835750,41750,41750,41750,41750,0
20250508,175500,1080835750,41750,41750,41750,41750,0
20250508,175400,1080835750,41750,41750,41750,41750,0
20250508,175300,1080835750,41750,41750,41750,41750,0
20250508,175200,1080835750,41750,41750,41750,41750,0
20250508,175100,1080835750,41750,41750,41750,41750,0
20250508,175000,1080835750,41750,41750,41750,41750,0
20250508,174900,1080835750,41750,41750,41750,41750,0
20250508,174800,1080835750,41750,41750,41750,41750,0
20250508,174700,1080835750,41750,41750,41750,41750,0
20250508,174600,1080835750,41750,41750,41750,41750,0
20250508,174500,1080835750,41750,41750,41750,41750,0
20250508,174400,1080835750,41750,41750,41750,41750,0
20250508,174300,1080835750,41750,41750,41750,41750,0
20250508,174200,1080835750,41750,41750,41750,41750,0
20250508,174100,1080835750,41750,41750,41750,41750,0
20250508,174000,1080835750,41750,41750,41750,41750,0
20250508,173900,1080835750,41750,41750,41750,41750,0
20250508,173800,1080835750,41750,41750,41750,41750,0
20250508,173700,1080835750,41750,41750,41750,41750,9249
20250508,173600,1080835750,41750,41750,41750,41750,0
20250508,173500,1080835750,41750,41750,41750,41750,0
20250508,173400,1080835750,41750,41750,41750,41750,0
20250508,173300,1080835750,41750,41750,41750,41750,0
20250508,173200,1080835750,41750,41750,41750,41750,0
20250508,173100,1080835750,41750,41750,41750,41750,0
20250508,173000,1080835750,41750,41750,41750,41750,0
20250508,172900,1080835750,41750,41750,41750,41750,0
20250508,172800,1080835750,41750,41750,41750,41750,0
20250508,172700,1080835750,41750,41750,41750,41750,0
20250508,172600,1080835750,41750,41750,41750,41750,0
20250508,172500,1080835750,41750,41750,41750,41750,0
20250508,172400,1080835750,41750,41750,41750,41750,0
20250508,172300,1080835750,41750,41750,41750,41750,0
20250508,172200,1080835750,41750,41750,41750,41750,0
20250508,172100,1080835750,41750,41750,41750,41750,0
20250508,172000,1080835750,41750,41750,41750,41750,0
20250508,171900,1080835750,41750,41750,41750,41750,0
20250508,171800,1080835750,41750,41750,41750,41750,0
20250508,171700,1080835750,41750,41750,41750,41750,0
20250508,171600,1080835750,41750,41750,41750,41750,0
20250508,171500,1080835750,41750,41750,41750,41750,0
20250508,171400,1080835750,41750,41750,41750,41750,0
20250508,171300,1080835750,41750,41750,41750,41750,0
20250508,171200,1080835750,41750,41750,41750,41750,0
20250508,171100,1080835750,41750,41750,41750,41750,0
20250508,171000,1080835750,41750,41750,41750,41750,0
20250508,170900,1080835750,41750,41750,41750,41750,0
20250508,170800,1080835750,41750,41750,41750,41750,0
20250508,170700,1080835750,41750,41750,41750,41750,9249
20250508,170600,1080835750,41750,41750,41750,41750,0
20250508,170500,1080835750,41750,41750,41750,41750,0
20250508,170400,1080835750,41750,41750,41750,41750,0
20250508,170300,1080835750,41750,41750,41750,41750,0
20250508,170200,1080835750,41750,41750,41750,41750,0
20250508,170100,1080835750,41750,41750,41750,41750,0
20250508,170000,1080835750,41750,41750,41750,41750,0
20250508,165900,1080835750,41750,41750,41750,41750,0
20250508,165800,1080835750,41750,41750,41750,41750,0
20250508,165700,1080835750,41750,41750,41750,41750,0
20250508,165600,1080835750,41750,41750,41750,41750,0
20250508,165500,1080835750,41750,41750,41750,41750,0
20250508,165400,1080835750,41750,41750,41750,41750,0
20250508,165300,1080835750,41750,41750,41750,41750,0
20250508,165200,1080835750,41750,41750,41750,41750,0
20250508,165100,1080835750,41750,41750,41750,41750,0
20250508,165000,1080835750,41750,41750,41750,41750,0
20250508,164900,1080835750,41750,41750,41750,41750,0
20250508,164800,1080835750,41750,41750,41750,41750,0
20250508,164700,1080835750,41750,41750,41750,41750,0
20250508,164600,1080835750,41750,41750,41750,41750,0
20250508,164500,1080835750,41750,41750,41750,41750,0
20250508,164400,1080835750,41750,41750,41750,41750,0
20250508,164300,1080835750,41750,41750,41750,41750,0
20250508,164200,1080835750,41750,41750,41750,41750,0
20250508,164100,1080835750,41750,41750,41750,41750,0
20250508,164000,1080835750,41750,41750,41750,41750,0
20250508,163900,1080835750,41750,41750,41750,41750,0
20250508,163800,1080835750,41750,41750,41750,41750,0
20250508,163700,1080835750,41750,41750,41750,41750,9249
20250508,163600,1080835750,41750,41750,41750,41750,0
20250508,163500,1080835750,41750,41750,41750,41750,0
20250508,163400,1080835750,41750,41750,41750,41750,0
20250508,163300,1080835750,41750,41750,41750,41750,0
20250508,163200,1080835750,41750,41750,41750,41750,0
20250508,163100,1080835750,41750,41750,41750,41750,0
20250508,163000,1080835750,41750,41750,41750,41750,0
20250508,162900,1080835750,41750,41750,41750,41750,0
20250508,162800,1080835750,41750,41750,41750,41750,0
20250508,162700,1080835750,41750,41750,41750,41750,0
20250508,162600,1080835750,41750,41750,41750,41750,0
20250508,162500,1080835750,41750,41750,41750,41750,0
20250508,162400,1080835750,41750,41750,41750,41750,0
20250508,162300,1080835750,41750,41750,41750,41750,0
20250508,162200,1080835750,41750,41750,41750,41750,0
20250508,162100,1080835750,41750,41750,41750,41750,0
20250508,162000,1080835750,41750,41750,41750,41750,0
20250508,161900,1080835750,41750,41750,41750,41750,0
20250508,161800,1080835750,41750,41750,41750,41750,0
20250508,161700,1080835750,41750,41750,41750,41750,0
20250508,161600,1080835750,41750,41750,41750,41750,0
20250508,161500,1080835750,41750,41750,41750,41750,0
20250508,161400,1080835750,41750,41750,41750,41750,0
20250508,161300,1080835750,41750,41750,41750,41750,0
20250508,161200,1080835750,41750,41750,41750,41750,0
20250508,161100,1080835750,41750,41750,41750,41750,0
20250508,161000,1080835750,41750,41750,41750,41750,0
20250508,160900,1080835750,41750,41750,41750,41750,0
20250508,160800,1080835750,41750,41750,41750,41750,0
20250508,160700,1080835750,41750,41750,41750,41750,9249
20250508,160600,1080835750,41750,41750,41750,41750,0
20250508,160500,1080835750,41750,41750,41750,41750,0
20250508,160400,1080835750,41750,41750,41750,41750,0
20250508,160300,1080835750,41750,41750,41750,41750,0
20250508,160200,1080835750,41750,41750,41750,41750,0
20250508,160100,1080835750,41750,41750,41750,41750,0
20250508,160000,1080835750,41750,41750,41750,41750,0
20250508,155900,1080835750,41750,41750,41750,41750,0
20250508,155800,1080835750,41750,41750,41750,41750,0
20250508,155700,1080835750,41750,41750,41750,41750,0
20250508,155600,1080835750,41750,41750,41750,41750,0
20250508,155500,1080835750,41750,41750,41750,41750,0
20250508,155400,1080835750,41750,41750,41750,41750,0
20250508,155300,1080835750,41750,41750,41750,41750,0
20250508,155200,1080835750,41750,41750,41750,41750,0
20250508,155100,1080835750,41750,41750,41750,41750,0
20250508,155000,1080835750,41750,41750,41750,41750,0
20250508,154900,1080835750,41750,41750,41750,41750,0
20250508,154800,1080835750,41750,41750,41750,41750,0
20250508,154700,1080835750,41750,41750,41750,41750,0
20250508,154600,1080835750,41750,41750,41750,41750,0
20250508,154500,1080835750,41750,41750,41750,41750,0
20250508,154400,1080835750,41750,41750,41750,41750,0
20250508,154300,1080835750,41750,41750,41750,41750,0
20250508,154200,1080835750,41750,41750,41750,41750,0
20250508,154100,1080835750,41750,41750,41750,41750,0
20250508,154000,1080835750,41750,41750,41750,41750,0
20250508,153900,1080835750,41750,41750,41750,41750,0
20250508,153800,1080835750,41750,41750,41750,41750,0
20250508,153700,1080835750,41750,41750,41750,41750,9249
20250508,153600,1080835750,41750,41750,41750,41750,0
20250508,153500,1080835750,41750,41750,41750,41750,0
20250508,153400,1080835750,41750,41750,41750,41750,0
20250508,153300,1080835750,41750,41750,41750,41750,0
20250508,153200,1080835750,41750,41750,41750,41750,0
20250508,153100,1080835750,41750,41750,41750,41750,0
20250508,153000,1080835750,41750,41750,41750,41750,9249
20250508,152900,694690000,42000,42000,42000,42000,0
20250508,152800,694690000,42000,42000,42000,42000,0
20250508,152700,694690000,42000,42000,42000,42000,0
20250508,152600,694690000,42000,42000,42000,42000,0
20250508,152500,694690000,42000,42000,42000,42000,0
20250508,152400,694690000,42000,42000,42000,42000,0
20250508,152300,694690000,42000,42000,42000,42000,0
20250508,152200,694690000,42000,42000,42000,42000,0
20250508,152100,694690000,42000,42000,42000,42000,0
20250508,152000,694690000,42000,42000,42000,42000,0
20250508,151900,694690000,42000,42000,42050,42000,57
20250508,151800,692293600,42150,42000,42150,42000,45
20250508,151700,690400700,42050,42050,42050,42000,100
20250508,151600,686196050,42000,42100,42100,42000,75
20250508,151500,683039900,42100,42050,42100,42000,64
20250508,151400,680345650,42050,42100,42100,42000,67
20250508,151300,677525500,42100,42000,42100,42000,54
20250508,151200,675252700,42000,42050,42050,42000,62
20250508,151100,672645750,42050,42000,42050,42000,60
20250508,151000,670122850,42050,42000,42050,42000,61
20250508,150900,667558000,42050,42000,42050,42000,46
20250508,150800,665623800,42050,42000,42050,41950,56
20250508,150700,663271400,42000,41950,42050,41950,49
20250508,150600,661212700,41950,42000,42100,41950,155
20250508,150500,654700150,42000,41950,42000,41950,240
20250508,150400,644620900,42000,41950,42000,41850,56
20250508,150300,642269750,41950,41900,42000,41900,59
20250508,150200,639792750,42000,41900,42000,41900,66
20250508,150100,637023150,42000,41850,42000,41850,52
20250508,150000,634840300,42000,42000,42000,41900,58
20250508,145900,632405300,42000,42000,42000,41850,87
20250508,145800,628755350,42000,42000,42000,42000,43
20250508,145700,626949350,41950,41950,42000,41850,210
20250508,145600,618141350,41900,41900,41950,41900,79
20250508,145500,614828550,41950,41850,41950,41850,43
20250508,145400,613024800,41850,41950,41950,41850,352
20250508,145300,598261900,41950,41850,41950,41850,65
20250508,145200,595536750,41850,41900,41900,41850,5
20250508,145100,595327450,41850,41900,41900,41850,62
20250508,145000,592730300,41850,41850,41850,41850,10
20250508,144900,592311800,41950,41850,41950,41850,6
20250508,144800,592060600,41850,41850,41850,41850,21
20250508,144700,591181750,41950,41850,41950,41850,176
20250508,144600,583802050,41850,41850,41850,41850,5
20250508,144500,583592800,41850,41950,41950,41850,20
20250508,144400,582755500,41900,41900,41900,41900,15
20250508,144300,582127000,41850,41900,41900,41850,80
20250508,144200,578775500,41850,41900,41900,41850,34
20250508,144100,577351150,41900,41900,41900,41900,7
20250508,144000,577057850,41900,41900,41900,41900,10
20250508,143900,576638850,41900,41900,41950,41900,24
20250508,143800,575632750,41900,41900,41900,41900,5
20250508,143700,575423250,41900,41900,41900,41850,227
20250508,143600,565912450,41850,41850,41850,41850,81
20250508,143500,562522600,41850,41850,41850,41850,6
20250508,143400,562271500,41850,41850,41900,41850,21
20250508,143300,561392600,41850,41850,41850,41850,10
20250508,143200,560974100,41850,41850,41850,41850,5
20250508,143100,560764850,41850,41850,41850,41850,11
20250508,143000,560304500,41900,41850,41900,41850,16
20250508,142900,559634750,41900,41850,41900,41850,7
20250508,142800,559341750,41850,41800,41850,41800,93
20250508,142700,555449750,41850,41800,41850,41800,32
20250508,142600,554111050,41800,41800,41800,41800,8
20250508,142500,553776650,41800,41850,41850,41800,15
20250508,142400,553149550,41800,41900,41900,41800,45
20250508,142300,551265350,41900,41900,41900,41900,5
20250508,142200,551055850,41900,41900,41900,41900,28
20250508,142100,549882650,41900,41900,41900,41850,77
20250508,142000,546658800,41900,41950,41950,41900,12
20250508,141900,546155900,41950,41900,41950,41900,35
20250508,141800,544689300,41900,41900,41900,41900,8
20250508,141700,544354100,41900,41900,41900,41850,60
20250508,141600,541840650,41900,41950,41950,41900,17
20250508,141500,541128300,41900,41900,41900,41900,10
20250508,141400,540709300,41900,41900,41900,41900,27
20250508,141300,539578000,41900,41900,41900,41900,48
20250508,141200,537566800,41900,41900,41900,41900,5
20250508,141100,537357300,41900,41900,41950,41900,18
20250508,141000,536603050,41900,41900,41900,41900,44
20250508,140900,534759450,41900,41850,41900,41850,233
20250508,140800,525005050,41800,41850,41850,41800,30
20250508,140700,523750350,41800,41850,41850,41800,12
20250508,140600,523248700,41800,41800,41850,41800,10
20250508,140500,522830650,41800,41850,41850,41800,16
20250508,140400,522161800,41850,41800,41850,41800,21
20250508,140300,521283950,41800,41800,41800,41800,17
20250508,140200,520573350,41800,41800,41850,41800,18
20250508,140100,519820900,41800,41800,41850,41800,20
20250508,140000,518984750,41850,41850,41850,41850,1
20250508,135900,518942900,41850,41850,41850,41800,68
20250508,135800,516097750,41850,41800,41850,41800,13
20250508,135700,515554200,41850,41850,41850,41850,9
20250508,135600,515177550,41800,41800,41850,41800,53
20250508,135500,512962100,41800,41800,41800,41800,17
20250508,135400,512251500,41800,41800,41800,41800,5
20250508,135300,512042500,41850,41800,41850,41800,11
20250508,135200,511582650,41800,41800,41800,41800,10
20250508,135100,511164650,41800,41800,41800,41800,16
20250508,135000,510495850,41850,41800,41850,41800,7
20250508,134900,510203200,41850,41850,41850,41850,1
20250508,134800,510161350,41850,41800,41850,41800,6
20250508,134700,509910300,41850,41850,41850,41850,9
20250508,134600,509533650,41800,41800,41800,41800,5
20250508,134500,509324650,41850,41850,41850,41850,32
20250508,134400,507985450,41900,41900,41900,41900,50
20250508,134300,505890450,41900,41900,41900,41900,0
20250508,134200,505890450,41900,41850,41900,41850,143
20250508,134100,499905850,41800,41800,41800,41800,8
20250508,134000,499571450,41850,41850,41850,41850,1
20250508,133900,499529600,41800,41850,41850,41800,2
20250508,133800,499445950,41850,41850,41850,41850,234
20250508,133700,489653050,41850,41850,41850,41850,50
20250508,133600,487560550,41800,41800,41800,41800,41
20250508,133500,485846750,41800,41850,41850,41800,27
20250508,133400,484717600,41800,41800,41800,41800,5
20250508,133300,484508600,41800,41800,41800,41800,0
20250508,133200,484508600,41800,41800,41800,41800,11
20250508,133100,484048800,41800,41800,41800,41800,9
20250508,133000,483672600,41800,41800,41800,41800,30
20250508,132900,482418600,41850,41850,41850,41850,3
20250508,132800,482293050,41850,41850,41850,41800,45
20250508,132700,480409850,41850,41850,41850,41850,0
20250508,132600,480409850,41850,41850,41850,41850,23
20250508,132500,479447300,41850,41850,41850,41850,60
20250508,132400,476936300,41850,41850,41900,41850,83
20250508,132300,473461750,41900,41850,41900,41850,23
20250508,132200,472498200,41850,41850,41850,41850,114
20250508,132100,467727300,41850,41850,41900,41850,87
20250508,132000,464083350,41900,41850,41900,41850,59
20250508,131900,461613700,41850,41850,41850,41850,20
20250508,131800,460776700,41850,41850,41850,41850,53
20250508,131700,458558650,41850,41850,41850,41850,35
20250508,131600,457093900,41900,41900,41900,41900,1
20250508,131500,457052000,41850,41850,41850,41850,11
20250508,131400,456591650,41850,41850,41850,41850,31
20250508,131300,455294300,41850,41850,41850,41850,20
20250508,131200,454457300,41850,41850,41850,41850,5
20250508,131100,454248050,41900,41900,41900,41900,0
20250508,131000,454248050,41900,41900,41900,41900,0
20250508,130900,454248050,41900,41900,41900,41900,25
20250508,130800,453200550,41900,41850,41950,41850,104
20250508,130700,448841950,41850,41850,41850,41850,0
20250508,130600,448841950,41850,41850,41850,41850,5
20250508,130500,448632700,41850,41900,41900,41850,79
20250508,130400,445322850,41900,41800,41900,41800,26
20250508,130300,444233950,41900,41900,41900,41900,88
20250508,130200,440546750,41950,41900,41950,41900,20
20250508,130100,439708250,41800,41900,42000,41800,42
20250508,130000,437947450,42000,41850,42000,41850,170
20250508,125900,430829000,41800,41800,41800,41800,25
20250508,125800,429784000,41800,41800,41800,41800,58
20250508,125700,427359600,41800,41800,41800,41800,0
20250508,125600,427359600,41800,41800,41800,41750,144
20250508,125500,421340650,41800,41800,41800,41800,11
20250508,125400,420880850,41850,41800,41850,41800,7
20250508,125300,420588150,41850,41850,41850,41850,0
20250508,125200,420588150,41850,41850,41850,41850,5
20250508,125100,420378900,41900,41900,41900,41900,0
20250508,125000,420378900,41900,41800,41900,41800,68
20250508,124900,417531100,41850,41850,41850,41850,3
20250508,124800,417405550,41850,41900,41950,41850,69
20250508,124700,414513750,41800,41850,41950,41800,169
20250508,124600,407431450,41800,41800,41950,41800,146
20250508,124500,401316400,41900,41800,41900,41800,65
20250508,124400,398598400,41850,41800,41900,41800,105
20250508,124300,394204900,41800,41800,41800,41800,0
20250508,124200,394204900,41800,41750,41800,41750,61
20250508,124100,391655350,41750,41800,41800,41750,21
20250508,124000,390777600,41800,41800,41800,41800,17
20250508,123900,390067000,41750,41750,41750,41750,16
20250508,123800,389399000,41850,41850,41850,41850,0
20250508,123700,389399000,41850,41800,41850,41800,53
20250508,123600,387181200,41800,41800,41800,41800,59
20250508,123500,384715000,41800,41800,41800,41800,14
20250508,123400,384129800,41850,41850,41850,41850,73
20250508,123300,381074750,41850,41850,41850,41850,64
20250508,123200,378396350,41850,41850,41850,41850,6
20250508,123100,378145250,41900,41900,41900,41900,0
20250508,123000,378145250,41900,41900,41900,41900,0
20250508,122900,378145250,41900,41900,41900,41900,52
20250508,122800,375966450,41950,41950,41950,41950,80
20250508,122700,372610450,41950,41950,41950,41950,20
20250508,122600,371771450,41950,41950,41950,41950,165
20250508,122500,364849700,41950,41900,41950,41900,20
20250508,122400,364011200,41900,41950,42000,41900,166
20250508,122300,357048450,41950,41950,41950,41950,70
20250508,122200,354111950,41900,41900,41900,41900,5
20250508,122100,353902450,41900,41900,41900,41900,91
20250508,122000,350089550,41900,41900,41900,41900,20
20250508,121900,349251550,41900,41900,41900,41900,50
20250508,121800,347156550,41850,41900,41900,41850,53
20250508,121700,344937850,41900,41900,41900,41900,0
20250508,121600,344937850,41900,41900,41900,41900,13
20250508,121500,344393150,41850,41800,41850,41800,70
20250508,121400,341464950,41800,41800,41800,41800,15
20250508,121300,340837950,41800,41750,41800,41750,20
20250508,121200,340002050,41750,41700,41900,41700,129
20250508,121100,334611300,41700,41700,41700,41700,60
20250508,121000,332109300,41700,41700,41700,41700,1
20250508,120900,332067600,41700,41700,41700,41700,5
20250508,120800,331859100,41700,41700,41700,41700,31
20250508,120700,330566400,41700,41700,41700,41700,30
20250508,120600,329315400,41700,41700,41700,41700,8
20250508,120500,328981800,41700,41750,41750,41650,120
20250508,120400,323980250,41700,41700,41700,41700,5
20250508,120300,323771750,41700,41700,41700,41700,0
20250508,120200,323771750,41700,41700,41700,41700,11
20250508,120100,323313050,41700,41700,41700,41700,5
20250508,120000,323104550,41700,41700,41750,41700,21
20250508,115900,322228700,41800,41700,41800,41700,60
20250508,115800,319722150,41700,41700,41700,41700,16
20250508,115700,319054950,41750,41750,41750,41750,0
20250508,115600,319054950,41750,41750,41750,41750,26
20250508,115500,317969450,41750,41750,41750,41700,33
20250508,115400,316591950,41750,41800,41800,41550,83
20250508,115300,313127800,41550,41800,41800,41550,360
20250508,115200,298122300,41850,41850,41850,41850,0
20250508,115100,298122300,41850,41850,41850,41850,35
20250508,115000,296657550,41850,41850,41850,41850,0
20250508,114900,296657550,41850,41850,41850,41850,15
20250508,114800,296029800,41850,41800,41850,41800,46
20250508,114700,294105300,41900,41900,41900,41900,2
20250508,114600,294021500,41900,41900,41900,41900,14
20250508,114500,293434900,41900,41900,41900,41900,13
20250508,114400,292890200,41900,41900,41900,41800,12
20250508,114300,292387500,41900,41900,41900,41900,46
20250508,114200,290460100,41900,41900,41900,41900,3
20250508,114100,290334400,41900,41900,41900,41900,10
20250508,114000,289915400,41900,41800,41900,41800,36
20250508,113900,288408100,41900,41900,41900,41900,165
20250508,113800,281494600,41900,41900,41900,41900,114
20250508,113700,276718000,41900,41900,41900,41900,2
20250508,113600,276634200,41900,41950,41950,41900,32
20250508,113500,275292450,41950,41950,42000,41850,155
20250508,113400,268790000,41950,42000,42000,41850,126
20250508,113300,263504200,42000,41950,42000,41950,21
20250508,113200,262622750,42000,41950,42000,41950,23
20250508,113100,261657400,41950,41900,41950,41900,13
20250508,113000,261112550,41850,41950,41950,41850,103
20250508,112900,256791800,41950,41950,41950,41800,164
20250508,112800,249914250,41950,41950,41950,41950,11
20250508,112700,249452800,41950,41900,41950,41900,21
20250508,112600,248572850,41950,41850,41950,41850,214
20250508,112500,239605050,41900,41900,41900,41900,20
20250508,112400,238767050,41850,41900,41900,41850,20
20250508,112300,237929550,41900,41900,41900,41900,40
20250508,112200,236253550,41850,41850,41850,41850,10
20250508,112100,235835050,41850,41850,41850,41700,71
20250508,112000,232869050,41850,41850,41850,41850,2
20250508,111900,232785350,41850,41850,41850,41800,76
20250508,111800,229605350,41800,41800,41800,41800,0
20250508,111700,229605350,41800,41850,41850,41800,21
20250508,111600,228727000,41850,41800,41850,41800,30
20250508,111500,227472000,41850,41850,41850,41700,71
20250508,111400,224501900,41850,41850,41850,41850,10
20250508,111300,224083400,41850,41850,41850,41850,31
20250508,111200,222786050,41850,41850,41850,41800,39
20250508,111100,221154650,41850,41800,41850,41800,43
20250508,111000,219355550,41850,41850,41850,41750,22
20250508,110900,218434950,41850,41800,41850,41800,22
20250508,110800,217514750,41800,41800,41800,41800,0
20250508,110700,217514750,41800,41800,41800,41800,9
20250508,110600,217138550,41700,41800,41800,41700,11
20250508,110500,216678850,41850,41800,41850,41800,22
20250508,110400,215758600,41600,41800,41800,41600,124
20250508,110300,210578550,41800,41800,41800,41800,0
20250508,110200,210578550,41800,41800,41800,41800,30
20250508,110100,209324550,41800,41800,41800,41800,30
20250508,110000,208070550,41850,41800,41850,41800,13
20250508,105900,207527100,41800,41800,41800,41800,1
20250508,105800,207485300,41800,41800,41800,41800,23
20250508,105700,206523900,41800,41800,41800,41800,13
20250508,105600,205980500,41800,41800,41800,41600,53
20250508,105500,203766700,41850,41800,41850,41800,112
20250508,105400,199079550,41800,41850,41850,41800,66
20250508,105300,196318050,41850,41850,41850,41800,148
20250508,105200,190129450,41850,41950,41950,41850,275
20250508,105100,178609950,41950,41950,41950,41950,53
20250508,105000,176386600,41900,41850,41950,41850,69
20250508,104900,173493450,41900,41900,41950,41850,92
20250508,104800,169639200,41850,41850,41850,41600,35
20250508,104700,168175650,41850,41850,41850,41850,22
20250508,104600,167254950,41900,41800,41900,41800,46
20250508,104500,165329950,41850,41850,41850,41850,21
20250508,104400,164451100,41850,41850,41850,41850,1
20250508,104300,164409250,41850,41800,41850,41800,11
20250508,104200,163948950,41900,41900,41900,41850,15
20250508,104100,163321100,41900,41800,41900,41700,142
20250508,104000,157393900,41800,41800,41800,41700,46
20250508,103900,155471300,41800,41800,41800,41750,14
20250508,103800,154886600,41750,41800,41800,41750,18
20250508,103700,154134250,41700,41800,41800,41700,174
20250508,103600,146867300,41800,41800,41800,41800,9
20250508,103500,146491100,41900,41900,41900,41900,0
20250508,103400,146491100,41900,41900,41900,41900,1
20250508,103300,146449200,41800,41800,41800,41750,25
20250508,103200,145404250,41750,41850,41850,41750,158
20250508,103100,138798350,41850,41800,41850,41800,48
20250508,103000,136791100,41800,41850,41850,41800,28
20250508,102900,135619350,41850,41850,41850,41850,29
20250508,102800,134405700,41800,41800,41800,41800,7
20250508,102700,134113100,41800,41850,41850,41750,83
20250508,102600,130642950,41850,41850,41850,41850,22
20250508,102500,129722250,41850,41850,41850,41850,2
20250508,102400,129638550,41850,41850,41900,41850,52
20250508,102300,127461350,41850,41850,41850,41850,40
20250508,102200,125787350,41800,41850,41850,41800,11
20250508,102100,125327500,41850,41800,41850,41800,10
20250508,102000,124909450,41850,41850,41850,41850,0
20250508,101900,124909450,41850,41800,41850,41800,11
20250508,101800,124449600,41800,41800,41800,41800,0
20250508,101700,124449600,41800,41800,41800,41800,12
20250508,101600,123948000,41900,41850,41900,41800,28
20250508,101500,122776650,41850,41850,41850,41850,3
20250508,101400,122651100,41850,41900,41900,41850,12
20250508,101300,122148750,41900,41900,41900,41900,1
20250508,101200,122106850,41850,41900,41900,41850,11
20250508,101100,121646450,41850,41850,41850,41850,9
20250508,101000,121269800,41900,41850,41900,41850,11
20250508,100900,120808950,41900,41900,41900,41850,17
20250508,100800,120097150,41900,41900,41900,41900,10
20250508,100700,119678150,41900,41850,41900,41800,51
20250508,100600,117543350,41800,41800,41800,41800,10
20250508,100500,117125350,41750,41800,41800,41750,64
20250508,100400,114450250,41850,41850,41850,41850,10
20250508,100300,114031750,41850,41850,41850,41850,3
20250508,100200,113906200,41850,41900,41900,41850,28
20250508,100100,112733550,41900,41850,41900,41850,10
20250508,100000,112315000,41900,41900,41900,41900,2
20250508,095900,112231200,41850,41850,41850,41850,10
20250508,095800,111812700,41750,41750,41750,41750,1
20250508,095700,111770950,41900,41800,41900,41750,170
20250508,095600,104652050,41800,41700,41800,41700,24
20250508,095500,103649900,41700,41650,41700,41600,110
20250508,095400,99067250,41700,41700,41700,41700,9
20250508,095300,98691950,41650,41700,41750,41650,37
20250508,095200,97148550,41700,41700,41700,41600,25
20250508,095100,96106150,41700,41700,41700,41700,9
20250508,095000,95730850,41750,41700,41750,41700,2
20250508,094900,95647400,41700,41700,41700,41700,10
20250508,094800,95230400,41750,41750,41750,41750,1
20250508,094700,95188650,41700,41700,41700,41700,22
20250508,094600,94271250,41750,41750,41750,41750,7
20250508,094500,93979000,41750,41750,41750,41700,33
20250508,094400,92601300,41750,41750,41750,41750,9
20250508,094300,92225550,41850,41850,41850,41850,0
20250508,094200,92225550,41850,41850,41850,41850,0
20250508,094100,92225550,41850,41800,41850,41800,33
20250508,094000,90846050,41750,41750,41750,41750,0
20250508,093900,90846050,41750,41750,41750,41750,0
20250508,093800,90846050,41750,41750,41750,41750,0
20250508,093700,90846050,41750,41750,41750,41750,25
20250508,093600,89802300,41800,41750,41900,41750,96
20250508,093500,85786200,41750,41750,41750,41750,25
20250508,093400,84742450,41800,41800,41800,41800,2
20250508,093300,84658850,41800,41800,41800,41800,130
20250508,093200,79224850,41850,41850,41850,41850,30
20250508,093100,77969350,41850,41900,41900,41850,13
20250508,093000,77425250,41900,41800,41900,41800,113
20250508,092900,72700100,41750,41750,41750,41750,10
20250508,092800,72282600,41750,41800,41800,41750,108
20250508,092700,67772900,41800,41800,41800,41800,15
20250508,092600,67145900,41800,41800,41800,41800,34
20250508,092500,65724700,41900,41900,41900,41900,0
20250508,092400,65724700,41900,41900,41900,41900,0
20250508,092300,65724700,41900,41900,41900,41900,30
20250508,092200,64467700,41900,41700,41900,41650,287
20250508,092100,52482650,41700,41650,41700,41650,10
20250508,092000,52066100,41650,41650,41650,41650,0
20250508,091900,52066100,41650,41650,41650,41650,10
20250508,091800,51649600,41700,41650,41700,41650,9
20250508,091700,51274600,41700,41700,41700,41600,85
20250508,091600,47732950,41750,41900,41900,41750,49
20250508,091500,45685400,41850,41850,41850,41850,49
20250508,091400,43634750,41950,41950,41950,41900,4
20250508,091300,43467050,41950,41950,41950,41950,29
20250508,091200,42250500,41950,41900,41950,41850,259
20250508,091100,31398800,41900,41850,41900,41850,19
20250508,091000,30603350,41900,41850,41900,41850,130
20250508,090900,25162800,41850,41850,41850,41750,61
20250508,090800,22615550,41850,41750,41850,41750,139
20250508,090700,16806650,41750,41700,41750,41700,16
20250508,090600,16139100,41700,41700,41700,41500,25
20250508,090500,15097900,41700,41650,41700,41650,22
20250508,090400,14181550,41650,41750,41750,41500,33
20250508,090300,12811650,41750,41700,41750,41700,40
20250508,090200,11143400,41700,41700,41700,41700,14
20250508,090100,10559600,41700,41850,41850,41500,30
20250508,090000,9313800,41500,41300,41950,41300,225
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183700 1080835750 41750 41750 41750 41750 9249
3 20250508 183600 1080835750 41750 41750 41750 41750 0
4 20250508 183500 1080835750 41750 41750 41750 41750 0
5 20250508 183400 1080835750 41750 41750 41750 41750 0
6 20250508 183300 1080835750 41750 41750 41750 41750 0
7 20250508 183200 1080835750 41750 41750 41750 41750 0
8 20250508 183100 1080835750 41750 41750 41750 41750 0
9 20250508 183000 1080835750 41750 41750 41750 41750 0
10 20250508 182900 1080835750 41750 41750 41750 41750 0
11 20250508 182800 1080835750 41750 41750 41750 41750 0
12 20250508 182700 1080835750 41750 41750 41750 41750 0
13 20250508 182600 1080835750 41750 41750 41750 41750 0
14 20250508 182500 1080835750 41750 41750 41750 41750 0
15 20250508 182400 1080835750 41750 41750 41750 41750 0
16 20250508 182300 1080835750 41750 41750 41750 41750 0
17 20250508 182200 1080835750 41750 41750 41750 41750 0
18 20250508 182100 1080835750 41750 41750 41750 41750 0
19 20250508 182000 1080835750 41750 41750 41750 41750 0
20 20250508 181900 1080835750 41750 41750 41750 41750 0
21 20250508 181800 1080835750 41750 41750 41750 41750 0
22 20250508 181700 1080835750 41750 41750 41750 41750 0
23 20250508 181600 1080835750 41750 41750 41750 41750 0
24 20250508 181500 1080835750 41750 41750 41750 41750 0
25 20250508 181400 1080835750 41750 41750 41750 41750 0
26 20250508 181300 1080835750 41750 41750 41750 41750 0
27 20250508 181200 1080835750 41750 41750 41750 41750 0
28 20250508 181100 1080835750 41750 41750 41750 41750 0
29 20250508 181000 1080835750 41750 41750 41750 41750 0
30 20250508 180900 1080835750 41750 41750 41750 41750 0
31 20250508 180800 1080835750 41750 41750 41750 41750 0
32 20250508 180700 1080835750 41750 41750 41750 41750 9249
33 20250508 180600 1080835750 41750 41750 41750 41750 0
34 20250508 180500 1080835750 41750 41750 41750 41750 0
35 20250508 180400 1080835750 41750 41750 41750 41750 0
36 20250508 180300 1080835750 41750 41750 41750 41750 0
37 20250508 180200 1080835750 41750 41750 41750 41750 0
38 20250508 180100 1080835750 41750 41750 41750 41750 0
39 20250508 180000 1080835750 41750 41750 41750 41750 0
40 20250508 175900 1080835750 41750 41750 41750 41750 0
41 20250508 175800 1080835750 41750 41750 41750 41750 0
42 20250508 175700 1080835750 41750 41750 41750 41750 0
43 20250508 175600 1080835750 41750 41750 41750 41750 0
44 20250508 175500 1080835750 41750 41750 41750 41750 0
45 20250508 175400 1080835750 41750 41750 41750 41750 0
46 20250508 175300 1080835750 41750 41750 41750 41750 0
47 20250508 175200 1080835750 41750 41750 41750 41750 0
48 20250508 175100 1080835750 41750 41750 41750 41750 0
49 20250508 175000 1080835750 41750 41750 41750 41750 0
50 20250508 174900 1080835750 41750 41750 41750 41750 0
51 20250508 174800 1080835750 41750 41750 41750 41750 0
52 20250508 174700 1080835750 41750 41750 41750 41750 0
53 20250508 174600 1080835750 41750 41750 41750 41750 0
54 20250508 174500 1080835750 41750 41750 41750 41750 0
55 20250508 174400 1080835750 41750 41750 41750 41750 0
56 20250508 174300 1080835750 41750 41750 41750 41750 0
57 20250508 174200 1080835750 41750 41750 41750 41750 0
58 20250508 174100 1080835750 41750 41750 41750 41750 0
59 20250508 174000 1080835750 41750 41750 41750 41750 0
60 20250508 173900 1080835750 41750 41750 41750 41750 0
61 20250508 173800 1080835750 41750 41750 41750 41750 0
62 20250508 173700 1080835750 41750 41750 41750 41750 9249
63 20250508 173600 1080835750 41750 41750 41750 41750 0
64 20250508 173500 1080835750 41750 41750 41750 41750 0
65 20250508 173400 1080835750 41750 41750 41750 41750 0
66 20250508 173300 1080835750 41750 41750 41750 41750 0
67 20250508 173200 1080835750 41750 41750 41750 41750 0
68 20250508 173100 1080835750 41750 41750 41750 41750 0
69 20250508 173000 1080835750 41750 41750 41750 41750 0
70 20250508 172900 1080835750 41750 41750 41750 41750 0
71 20250508 172800 1080835750 41750 41750 41750 41750 0
72 20250508 172700 1080835750 41750 41750 41750 41750 0
73 20250508 172600 1080835750 41750 41750 41750 41750 0
74 20250508 172500 1080835750 41750 41750 41750 41750 0
75 20250508 172400 1080835750 41750 41750 41750 41750 0
76 20250508 172300 1080835750 41750 41750 41750 41750 0
77 20250508 172200 1080835750 41750 41750 41750 41750 0
78 20250508 172100 1080835750 41750 41750 41750 41750 0
79 20250508 172000 1080835750 41750 41750 41750 41750 0
80 20250508 171900 1080835750 41750 41750 41750 41750 0
81 20250508 171800 1080835750 41750 41750 41750 41750 0
82 20250508 171700 1080835750 41750 41750 41750 41750 0
83 20250508 171600 1080835750 41750 41750 41750 41750 0
84 20250508 171500 1080835750 41750 41750 41750 41750 0
85 20250508 171400 1080835750 41750 41750 41750 41750 0
86 20250508 171300 1080835750 41750 41750 41750 41750 0
87 20250508 171200 1080835750 41750 41750 41750 41750 0
88 20250508 171100 1080835750 41750 41750 41750 41750 0
89 20250508 171000 1080835750 41750 41750 41750 41750 0
90 20250508 170900 1080835750 41750 41750 41750 41750 0
91 20250508 170800 1080835750 41750 41750 41750 41750 0
92 20250508 170700 1080835750 41750 41750 41750 41750 9249
93 20250508 170600 1080835750 41750 41750 41750 41750 0
94 20250508 170500 1080835750 41750 41750 41750 41750 0
95 20250508 170400 1080835750 41750 41750 41750 41750 0
96 20250508 170300 1080835750 41750 41750 41750 41750 0
97 20250508 170200 1080835750 41750 41750 41750 41750 0
98 20250508 170100 1080835750 41750 41750 41750 41750 0
99 20250508 170000 1080835750 41750 41750 41750 41750 0
100 20250508 165900 1080835750 41750 41750 41750 41750 0
101 20250508 165800 1080835750 41750 41750 41750 41750 0
102 20250508 165700 1080835750 41750 41750 41750 41750 0
103 20250508 165600 1080835750 41750 41750 41750 41750 0
104 20250508 165500 1080835750 41750 41750 41750 41750 0
105 20250508 165400 1080835750 41750 41750 41750 41750 0
106 20250508 165300 1080835750 41750 41750 41750 41750 0
107 20250508 165200 1080835750 41750 41750 41750 41750 0
108 20250508 165100 1080835750 41750 41750 41750 41750 0
109 20250508 165000 1080835750 41750 41750 41750 41750 0
110 20250508 164900 1080835750 41750 41750 41750 41750 0
111 20250508 164800 1080835750 41750 41750 41750 41750 0
112 20250508 164700 1080835750 41750 41750 41750 41750 0
113 20250508 164600 1080835750 41750 41750 41750 41750 0
114 20250508 164500 1080835750 41750 41750 41750 41750 0
115 20250508 164400 1080835750 41750 41750 41750 41750 0
116 20250508 164300 1080835750 41750 41750 41750 41750 0
117 20250508 164200 1080835750 41750 41750 41750 41750 0
118 20250508 164100 1080835750 41750 41750 41750 41750 0
119 20250508 164000 1080835750 41750 41750 41750 41750 0
120 20250508 163900 1080835750 41750 41750 41750 41750 0
121 20250508 163800 1080835750 41750 41750 41750 41750 0
122 20250508 163700 1080835750 41750 41750 41750 41750 9249
123 20250508 163600 1080835750 41750 41750 41750 41750 0
124 20250508 163500 1080835750 41750 41750 41750 41750 0
125 20250508 163400 1080835750 41750 41750 41750 41750 0
126 20250508 163300 1080835750 41750 41750 41750 41750 0
127 20250508 163200 1080835750 41750 41750 41750 41750 0
128 20250508 163100 1080835750 41750 41750 41750 41750 0
129 20250508 163000 1080835750 41750 41750 41750 41750 0
130 20250508 162900 1080835750 41750 41750 41750 41750 0
131 20250508 162800 1080835750 41750 41750 41750 41750 0
132 20250508 162700 1080835750 41750 41750 41750 41750 0
133 20250508 162600 1080835750 41750 41750 41750 41750 0
134 20250508 162500 1080835750 41750 41750 41750 41750 0
135 20250508 162400 1080835750 41750 41750 41750 41750 0
136 20250508 162300 1080835750 41750 41750 41750 41750 0
137 20250508 162200 1080835750 41750 41750 41750 41750 0
138 20250508 162100 1080835750 41750 41750 41750 41750 0
139 20250508 162000 1080835750 41750 41750 41750 41750 0
140 20250508 161900 1080835750 41750 41750 41750 41750 0
141 20250508 161800 1080835750 41750 41750 41750 41750 0
142 20250508 161700 1080835750 41750 41750 41750 41750 0
143 20250508 161600 1080835750 41750 41750 41750 41750 0
144 20250508 161500 1080835750 41750 41750 41750 41750 0
145 20250508 161400 1080835750 41750 41750 41750 41750 0
146 20250508 161300 1080835750 41750 41750 41750 41750 0
147 20250508 161200 1080835750 41750 41750 41750 41750 0
148 20250508 161100 1080835750 41750 41750 41750 41750 0
149 20250508 161000 1080835750 41750 41750 41750 41750 0
150 20250508 160900 1080835750 41750 41750 41750 41750 0
151 20250508 160800 1080835750 41750 41750 41750 41750 0
152 20250508 160700 1080835750 41750 41750 41750 41750 9249
153 20250508 160600 1080835750 41750 41750 41750 41750 0
154 20250508 160500 1080835750 41750 41750 41750 41750 0
155 20250508 160400 1080835750 41750 41750 41750 41750 0
156 20250508 160300 1080835750 41750 41750 41750 41750 0
157 20250508 160200 1080835750 41750 41750 41750 41750 0
158 20250508 160100 1080835750 41750 41750 41750 41750 0
159 20250508 160000 1080835750 41750 41750 41750 41750 0
160 20250508 155900 1080835750 41750 41750 41750 41750 0
161 20250508 155800 1080835750 41750 41750 41750 41750 0
162 20250508 155700 1080835750 41750 41750 41750 41750 0
163 20250508 155600 1080835750 41750 41750 41750 41750 0
164 20250508 155500 1080835750 41750 41750 41750 41750 0
165 20250508 155400 1080835750 41750 41750 41750 41750 0
166 20250508 155300 1080835750 41750 41750 41750 41750 0
167 20250508 155200 1080835750 41750 41750 41750 41750 0
168 20250508 155100 1080835750 41750 41750 41750 41750 0
169 20250508 155000 1080835750 41750 41750 41750 41750 0
170 20250508 154900 1080835750 41750 41750 41750 41750 0
171 20250508 154800 1080835750 41750 41750 41750 41750 0
172 20250508 154700 1080835750 41750 41750 41750 41750 0
173 20250508 154600 1080835750 41750 41750 41750 41750 0
174 20250508 154500 1080835750 41750 41750 41750 41750 0
175 20250508 154400 1080835750 41750 41750 41750 41750 0
176 20250508 154300 1080835750 41750 41750 41750 41750 0
177 20250508 154200 1080835750 41750 41750 41750 41750 0
178 20250508 154100 1080835750 41750 41750 41750 41750 0
179 20250508 154000 1080835750 41750 41750 41750 41750 0
180 20250508 153900 1080835750 41750 41750 41750 41750 0
181 20250508 153800 1080835750 41750 41750 41750 41750 0
182 20250508 153700 1080835750 41750 41750 41750 41750 9249
183 20250508 153600 1080835750 41750 41750 41750 41750 0
184 20250508 153500 1080835750 41750 41750 41750 41750 0
185 20250508 153400 1080835750 41750 41750 41750 41750 0
186 20250508 153300 1080835750 41750 41750 41750 41750 0
187 20250508 153200 1080835750 41750 41750 41750 41750 0
188 20250508 153100 1080835750 41750 41750 41750 41750 0
189 20250508 153000 1080835750 41750 41750 41750 41750 9249
190 20250508 152900 694690000 42000 42000 42000 42000 0
191 20250508 152800 694690000 42000 42000 42000 42000 0
192 20250508 152700 694690000 42000 42000 42000 42000 0
193 20250508 152600 694690000 42000 42000 42000 42000 0
194 20250508 152500 694690000 42000 42000 42000 42000 0
195 20250508 152400 694690000 42000 42000 42000 42000 0
196 20250508 152300 694690000 42000 42000 42000 42000 0
197 20250508 152200 694690000 42000 42000 42000 42000 0
198 20250508 152100 694690000 42000 42000 42000 42000 0
199 20250508 152000 694690000 42000 42000 42000 42000 0
200 20250508 151900 694690000 42000 42000 42050 42000 57
201 20250508 151800 692293600 42150 42000 42150 42000 45
202 20250508 151700 690400700 42050 42050 42050 42000 100
203 20250508 151600 686196050 42000 42100 42100 42000 75
204 20250508 151500 683039900 42100 42050 42100 42000 64
205 20250508 151400 680345650 42050 42100 42100 42000 67
206 20250508 151300 677525500 42100 42000 42100 42000 54
207 20250508 151200 675252700 42000 42050 42050 42000 62
208 20250508 151100 672645750 42050 42000 42050 42000 60
209 20250508 151000 670122850 42050 42000 42050 42000 61
210 20250508 150900 667558000 42050 42000 42050 42000 46
211 20250508 150800 665623800 42050 42000 42050 41950 56
212 20250508 150700 663271400 42000 41950 42050 41950 49
213 20250508 150600 661212700 41950 42000 42100 41950 155
214 20250508 150500 654700150 42000 41950 42000 41950 240
215 20250508 150400 644620900 42000 41950 42000 41850 56
216 20250508 150300 642269750 41950 41900 42000 41900 59
217 20250508 150200 639792750 42000 41900 42000 41900 66
218 20250508 150100 637023150 42000 41850 42000 41850 52
219 20250508 150000 634840300 42000 42000 42000 41900 58
220 20250508 145900 632405300 42000 42000 42000 41850 87
221 20250508 145800 628755350 42000 42000 42000 42000 43
222 20250508 145700 626949350 41950 41950 42000 41850 210
223 20250508 145600 618141350 41900 41900 41950 41900 79
224 20250508 145500 614828550 41950 41850 41950 41850 43
225 20250508 145400 613024800 41850 41950 41950 41850 352
226 20250508 145300 598261900 41950 41850 41950 41850 65
227 20250508 145200 595536750 41850 41900 41900 41850 5
228 20250508 145100 595327450 41850 41900 41900 41850 62
229 20250508 145000 592730300 41850 41850 41850 41850 10
230 20250508 144900 592311800 41950 41850 41950 41850 6
231 20250508 144800 592060600 41850 41850 41850 41850 21
232 20250508 144700 591181750 41950 41850 41950 41850 176
233 20250508 144600 583802050 41850 41850 41850 41850 5
234 20250508 144500 583592800 41850 41950 41950 41850 20
235 20250508 144400 582755500 41900 41900 41900 41900 15
236 20250508 144300 582127000 41850 41900 41900 41850 80
237 20250508 144200 578775500 41850 41900 41900 41850 34
238 20250508 144100 577351150 41900 41900 41900 41900 7
239 20250508 144000 577057850 41900 41900 41900 41900 10
240 20250508 143900 576638850 41900 41900 41950 41900 24
241 20250508 143800 575632750 41900 41900 41900 41900 5
242 20250508 143700 575423250 41900 41900 41900 41850 227
243 20250508 143600 565912450 41850 41850 41850 41850 81
244 20250508 143500 562522600 41850 41850 41850 41850 6
245 20250508 143400 562271500 41850 41850 41900 41850 21
246 20250508 143300 561392600 41850 41850 41850 41850 10
247 20250508 143200 560974100 41850 41850 41850 41850 5
248 20250508 143100 560764850 41850 41850 41850 41850 11
249 20250508 143000 560304500 41900 41850 41900 41850 16
250 20250508 142900 559634750 41900 41850 41900 41850 7
251 20250508 142800 559341750 41850 41800 41850 41800 93
252 20250508 142700 555449750 41850 41800 41850 41800 32
253 20250508 142600 554111050 41800 41800 41800 41800 8
254 20250508 142500 553776650 41800 41850 41850 41800 15
255 20250508 142400 553149550 41800 41900 41900 41800 45
256 20250508 142300 551265350 41900 41900 41900 41900 5
257 20250508 142200 551055850 41900 41900 41900 41900 28
258 20250508 142100 549882650 41900 41900 41900 41850 77
259 20250508 142000 546658800 41900 41950 41950 41900 12
260 20250508 141900 546155900 41950 41900 41950 41900 35
261 20250508 141800 544689300 41900 41900 41900 41900 8
262 20250508 141700 544354100 41900 41900 41900 41850 60
263 20250508 141600 541840650 41900 41950 41950 41900 17
264 20250508 141500 541128300 41900 41900 41900 41900 10
265 20250508 141400 540709300 41900 41900 41900 41900 27
266 20250508 141300 539578000 41900 41900 41900 41900 48
267 20250508 141200 537566800 41900 41900 41900 41900 5
268 20250508 141100 537357300 41900 41900 41950 41900 18
269 20250508 141000 536603050 41900 41900 41900 41900 44
270 20250508 140900 534759450 41900 41850 41900 41850 233
271 20250508 140800 525005050 41800 41850 41850 41800 30
272 20250508 140700 523750350 41800 41850 41850 41800 12
273 20250508 140600 523248700 41800 41800 41850 41800 10
274 20250508 140500 522830650 41800 41850 41850 41800 16
275 20250508 140400 522161800 41850 41800 41850 41800 21
276 20250508 140300 521283950 41800 41800 41800 41800 17
277 20250508 140200 520573350 41800 41800 41850 41800 18
278 20250508 140100 519820900 41800 41800 41850 41800 20
279 20250508 140000 518984750 41850 41850 41850 41850 1
280 20250508 135900 518942900 41850 41850 41850 41800 68
281 20250508 135800 516097750 41850 41800 41850 41800 13
282 20250508 135700 515554200 41850 41850 41850 41850 9
283 20250508 135600 515177550 41800 41800 41850 41800 53
284 20250508 135500 512962100 41800 41800 41800 41800 17
285 20250508 135400 512251500 41800 41800 41800 41800 5
286 20250508 135300 512042500 41850 41800 41850 41800 11
287 20250508 135200 511582650 41800 41800 41800 41800 10
288 20250508 135100 511164650 41800 41800 41800 41800 16
289 20250508 135000 510495850 41850 41800 41850 41800 7
290 20250508 134900 510203200 41850 41850 41850 41850 1
291 20250508 134800 510161350 41850 41800 41850 41800 6
292 20250508 134700 509910300 41850 41850 41850 41850 9
293 20250508 134600 509533650 41800 41800 41800 41800 5
294 20250508 134500 509324650 41850 41850 41850 41850 32
295 20250508 134400 507985450 41900 41900 41900 41900 50
296 20250508 134300 505890450 41900 41900 41900 41900 0
297 20250508 134200 505890450 41900 41850 41900 41850 143
298 20250508 134100 499905850 41800 41800 41800 41800 8
299 20250508 134000 499571450 41850 41850 41850 41850 1
300 20250508 133900 499529600 41800 41850 41850 41800 2
301 20250508 133800 499445950 41850 41850 41850 41850 234
302 20250508 133700 489653050 41850 41850 41850 41850 50
303 20250508 133600 487560550 41800 41800 41800 41800 41
304 20250508 133500 485846750 41800 41850 41850 41800 27
305 20250508 133400 484717600 41800 41800 41800 41800 5
306 20250508 133300 484508600 41800 41800 41800 41800 0
307 20250508 133200 484508600 41800 41800 41800 41800 11
308 20250508 133100 484048800 41800 41800 41800 41800 9
309 20250508 133000 483672600 41800 41800 41800 41800 30
310 20250508 132900 482418600 41850 41850 41850 41850 3
311 20250508 132800 482293050 41850 41850 41850 41800 45
312 20250508 132700 480409850 41850 41850 41850 41850 0
313 20250508 132600 480409850 41850 41850 41850 41850 23
314 20250508 132500 479447300 41850 41850 41850 41850 60
315 20250508 132400 476936300 41850 41850 41900 41850 83
316 20250508 132300 473461750 41900 41850 41900 41850 23
317 20250508 132200 472498200 41850 41850 41850 41850 114
318 20250508 132100 467727300 41850 41850 41900 41850 87
319 20250508 132000 464083350 41900 41850 41900 41850 59
320 20250508 131900 461613700 41850 41850 41850 41850 20
321 20250508 131800 460776700 41850 41850 41850 41850 53
322 20250508 131700 458558650 41850 41850 41850 41850 35
323 20250508 131600 457093900 41900 41900 41900 41900 1
324 20250508 131500 457052000 41850 41850 41850 41850 11
325 20250508 131400 456591650 41850 41850 41850 41850 31
326 20250508 131300 455294300 41850 41850 41850 41850 20
327 20250508 131200 454457300 41850 41850 41850 41850 5
328 20250508 131100 454248050 41900 41900 41900 41900 0
329 20250508 131000 454248050 41900 41900 41900 41900 0
330 20250508 130900 454248050 41900 41900 41900 41900 25
331 20250508 130800 453200550 41900 41850 41950 41850 104
332 20250508 130700 448841950 41850 41850 41850 41850 0
333 20250508 130600 448841950 41850 41850 41850 41850 5
334 20250508 130500 448632700 41850 41900 41900 41850 79
335 20250508 130400 445322850 41900 41800 41900 41800 26
336 20250508 130300 444233950 41900 41900 41900 41900 88
337 20250508 130200 440546750 41950 41900 41950 41900 20
338 20250508 130100 439708250 41800 41900 42000 41800 42
339 20250508 130000 437947450 42000 41850 42000 41850 170
340 20250508 125900 430829000 41800 41800 41800 41800 25
341 20250508 125800 429784000 41800 41800 41800 41800 58
342 20250508 125700 427359600 41800 41800 41800 41800 0
343 20250508 125600 427359600 41800 41800 41800 41750 144
344 20250508 125500 421340650 41800 41800 41800 41800 11
345 20250508 125400 420880850 41850 41800 41850 41800 7
346 20250508 125300 420588150 41850 41850 41850 41850 0
347 20250508 125200 420588150 41850 41850 41850 41850 5
348 20250508 125100 420378900 41900 41900 41900 41900 0
349 20250508 125000 420378900 41900 41800 41900 41800 68
350 20250508 124900 417531100 41850 41850 41850 41850 3
351 20250508 124800 417405550 41850 41900 41950 41850 69
352 20250508 124700 414513750 41800 41850 41950 41800 169
353 20250508 124600 407431450 41800 41800 41950 41800 146
354 20250508 124500 401316400 41900 41800 41900 41800 65
355 20250508 124400 398598400 41850 41800 41900 41800 105
356 20250508 124300 394204900 41800 41800 41800 41800 0
357 20250508 124200 394204900 41800 41750 41800 41750 61
358 20250508 124100 391655350 41750 41800 41800 41750 21
359 20250508 124000 390777600 41800 41800 41800 41800 17
360 20250508 123900 390067000 41750 41750 41750 41750 16
361 20250508 123800 389399000 41850 41850 41850 41850 0
362 20250508 123700 389399000 41850 41800 41850 41800 53
363 20250508 123600 387181200 41800 41800 41800 41800 59
364 20250508 123500 384715000 41800 41800 41800 41800 14
365 20250508 123400 384129800 41850 41850 41850 41850 73
366 20250508 123300 381074750 41850 41850 41850 41850 64
367 20250508 123200 378396350 41850 41850 41850 41850 6
368 20250508 123100 378145250 41900 41900 41900 41900 0
369 20250508 123000 378145250 41900 41900 41900 41900 0
370 20250508 122900 378145250 41900 41900 41900 41900 52
371 20250508 122800 375966450 41950 41950 41950 41950 80
372 20250508 122700 372610450 41950 41950 41950 41950 20
373 20250508 122600 371771450 41950 41950 41950 41950 165
374 20250508 122500 364849700 41950 41900 41950 41900 20
375 20250508 122400 364011200 41900 41950 42000 41900 166
376 20250508 122300 357048450 41950 41950 41950 41950 70
377 20250508 122200 354111950 41900 41900 41900 41900 5
378 20250508 122100 353902450 41900 41900 41900 41900 91
379 20250508 122000 350089550 41900 41900 41900 41900 20
380 20250508 121900 349251550 41900 41900 41900 41900 50
381 20250508 121800 347156550 41850 41900 41900 41850 53
382 20250508 121700 344937850 41900 41900 41900 41900 0
383 20250508 121600 344937850 41900 41900 41900 41900 13
384 20250508 121500 344393150 41850 41800 41850 41800 70
385 20250508 121400 341464950 41800 41800 41800 41800 15
386 20250508 121300 340837950 41800 41750 41800 41750 20
387 20250508 121200 340002050 41750 41700 41900 41700 129
388 20250508 121100 334611300 41700 41700 41700 41700 60
389 20250508 121000 332109300 41700 41700 41700 41700 1
390 20250508 120900 332067600 41700 41700 41700 41700 5
391 20250508 120800 331859100 41700 41700 41700 41700 31
392 20250508 120700 330566400 41700 41700 41700 41700 30
393 20250508 120600 329315400 41700 41700 41700 41700 8
394 20250508 120500 328981800 41700 41750 41750 41650 120
395 20250508 120400 323980250 41700 41700 41700 41700 5
396 20250508 120300 323771750 41700 41700 41700 41700 0
397 20250508 120200 323771750 41700 41700 41700 41700 11
398 20250508 120100 323313050 41700 41700 41700 41700 5
399 20250508 120000 323104550 41700 41700 41750 41700 21
400 20250508 115900 322228700 41800 41700 41800 41700 60
401 20250508 115800 319722150 41700 41700 41700 41700 16
402 20250508 115700 319054950 41750 41750 41750 41750 0
403 20250508 115600 319054950 41750 41750 41750 41750 26
404 20250508 115500 317969450 41750 41750 41750 41700 33
405 20250508 115400 316591950 41750 41800 41800 41550 83
406 20250508 115300 313127800 41550 41800 41800 41550 360
407 20250508 115200 298122300 41850 41850 41850 41850 0
408 20250508 115100 298122300 41850 41850 41850 41850 35
409 20250508 115000 296657550 41850 41850 41850 41850 0
410 20250508 114900 296657550 41850 41850 41850 41850 15
411 20250508 114800 296029800 41850 41800 41850 41800 46
412 20250508 114700 294105300 41900 41900 41900 41900 2
413 20250508 114600 294021500 41900 41900 41900 41900 14
414 20250508 114500 293434900 41900 41900 41900 41900 13
415 20250508 114400 292890200 41900 41900 41900 41800 12
416 20250508 114300 292387500 41900 41900 41900 41900 46
417 20250508 114200 290460100 41900 41900 41900 41900 3
418 20250508 114100 290334400 41900 41900 41900 41900 10
419 20250508 114000 289915400 41900 41800 41900 41800 36
420 20250508 113900 288408100 41900 41900 41900 41900 165
421 20250508 113800 281494600 41900 41900 41900 41900 114
422 20250508 113700 276718000 41900 41900 41900 41900 2
423 20250508 113600 276634200 41900 41950 41950 41900 32
424 20250508 113500 275292450 41950 41950 42000 41850 155
425 20250508 113400 268790000 41950 42000 42000 41850 126
426 20250508 113300 263504200 42000 41950 42000 41950 21
427 20250508 113200 262622750 42000 41950 42000 41950 23
428 20250508 113100 261657400 41950 41900 41950 41900 13
429 20250508 113000 261112550 41850 41950 41950 41850 103
430 20250508 112900 256791800 41950 41950 41950 41800 164
431 20250508 112800 249914250 41950 41950 41950 41950 11
432 20250508 112700 249452800 41950 41900 41950 41900 21
433 20250508 112600 248572850 41950 41850 41950 41850 214
434 20250508 112500 239605050 41900 41900 41900 41900 20
435 20250508 112400 238767050 41850 41900 41900 41850 20
436 20250508 112300 237929550 41900 41900 41900 41900 40
437 20250508 112200 236253550 41850 41850 41850 41850 10
438 20250508 112100 235835050 41850 41850 41850 41700 71
439 20250508 112000 232869050 41850 41850 41850 41850 2
440 20250508 111900 232785350 41850 41850 41850 41800 76
441 20250508 111800 229605350 41800 41800 41800 41800 0
442 20250508 111700 229605350 41800 41850 41850 41800 21
443 20250508 111600 228727000 41850 41800 41850 41800 30
444 20250508 111500 227472000 41850 41850 41850 41700 71
445 20250508 111400 224501900 41850 41850 41850 41850 10
446 20250508 111300 224083400 41850 41850 41850 41850 31
447 20250508 111200 222786050 41850 41850 41850 41800 39
448 20250508 111100 221154650 41850 41800 41850 41800 43
449 20250508 111000 219355550 41850 41850 41850 41750 22
450 20250508 110900 218434950 41850 41800 41850 41800 22
451 20250508 110800 217514750 41800 41800 41800 41800 0
452 20250508 110700 217514750 41800 41800 41800 41800 9
453 20250508 110600 217138550 41700 41800 41800 41700 11
454 20250508 110500 216678850 41850 41800 41850 41800 22
455 20250508 110400 215758600 41600 41800 41800 41600 124
456 20250508 110300 210578550 41800 41800 41800 41800 0
457 20250508 110200 210578550 41800 41800 41800 41800 30
458 20250508 110100 209324550 41800 41800 41800 41800 30
459 20250508 110000 208070550 41850 41800 41850 41800 13
460 20250508 105900 207527100 41800 41800 41800 41800 1
461 20250508 105800 207485300 41800 41800 41800 41800 23
462 20250508 105700 206523900 41800 41800 41800 41800 13
463 20250508 105600 205980500 41800 41800 41800 41600 53
464 20250508 105500 203766700 41850 41800 41850 41800 112
465 20250508 105400 199079550 41800 41850 41850 41800 66
466 20250508 105300 196318050 41850 41850 41850 41800 148
467 20250508 105200 190129450 41850 41950 41950 41850 275
468 20250508 105100 178609950 41950 41950 41950 41950 53
469 20250508 105000 176386600 41900 41850 41950 41850 69
470 20250508 104900 173493450 41900 41900 41950 41850 92
471 20250508 104800 169639200 41850 41850 41850 41600 35
472 20250508 104700 168175650 41850 41850 41850 41850 22
473 20250508 104600 167254950 41900 41800 41900 41800 46
474 20250508 104500 165329950 41850 41850 41850 41850 21
475 20250508 104400 164451100 41850 41850 41850 41850 1
476 20250508 104300 164409250 41850 41800 41850 41800 11
477 20250508 104200 163948950 41900 41900 41900 41850 15
478 20250508 104100 163321100 41900 41800 41900 41700 142
479 20250508 104000 157393900 41800 41800 41800 41700 46
480 20250508 103900 155471300 41800 41800 41800 41750 14
481 20250508 103800 154886600 41750 41800 41800 41750 18
482 20250508 103700 154134250 41700 41800 41800 41700 174
483 20250508 103600 146867300 41800 41800 41800 41800 9
484 20250508 103500 146491100 41900 41900 41900 41900 0
485 20250508 103400 146491100 41900 41900 41900 41900 1
486 20250508 103300 146449200 41800 41800 41800 41750 25
487 20250508 103200 145404250 41750 41850 41850 41750 158
488 20250508 103100 138798350 41850 41800 41850 41800 48
489 20250508 103000 136791100 41800 41850 41850 41800 28
490 20250508 102900 135619350 41850 41850 41850 41850 29
491 20250508 102800 134405700 41800 41800 41800 41800 7
492 20250508 102700 134113100 41800 41850 41850 41750 83
493 20250508 102600 130642950 41850 41850 41850 41850 22
494 20250508 102500 129722250 41850 41850 41850 41850 2
495 20250508 102400 129638550 41850 41850 41900 41850 52
496 20250508 102300 127461350 41850 41850 41850 41850 40
497 20250508 102200 125787350 41800 41850 41850 41800 11
498 20250508 102100 125327500 41850 41800 41850 41800 10
499 20250508 102000 124909450 41850 41850 41850 41850 0
500 20250508 101900 124909450 41850 41800 41850 41800 11
501 20250508 101800 124449600 41800 41800 41800 41800 0
502 20250508 101700 124449600 41800 41800 41800 41800 12
503 20250508 101600 123948000 41900 41850 41900 41800 28
504 20250508 101500 122776650 41850 41850 41850 41850 3
505 20250508 101400 122651100 41850 41900 41900 41850 12
506 20250508 101300 122148750 41900 41900 41900 41900 1
507 20250508 101200 122106850 41850 41900 41900 41850 11
508 20250508 101100 121646450 41850 41850 41850 41850 9
509 20250508 101000 121269800 41900 41850 41900 41850 11
510 20250508 100900 120808950 41900 41900 41900 41850 17
511 20250508 100800 120097150 41900 41900 41900 41900 10
512 20250508 100700 119678150 41900 41850 41900 41800 51
513 20250508 100600 117543350 41800 41800 41800 41800 10
514 20250508 100500 117125350 41750 41800 41800 41750 64
515 20250508 100400 114450250 41850 41850 41850 41850 10
516 20250508 100300 114031750 41850 41850 41850 41850 3
517 20250508 100200 113906200 41850 41900 41900 41850 28
518 20250508 100100 112733550 41900 41850 41900 41850 10
519 20250508 100000 112315000 41900 41900 41900 41900 2
520 20250508 095900 112231200 41850 41850 41850 41850 10
521 20250508 095800 111812700 41750 41750 41750 41750 1
522 20250508 095700 111770950 41900 41800 41900 41750 170
523 20250508 095600 104652050 41800 41700 41800 41700 24
524 20250508 095500 103649900 41700 41650 41700 41600 110
525 20250508 095400 99067250 41700 41700 41700 41700 9
526 20250508 095300 98691950 41650 41700 41750 41650 37
527 20250508 095200 97148550 41700 41700 41700 41600 25
528 20250508 095100 96106150 41700 41700 41700 41700 9
529 20250508 095000 95730850 41750 41700 41750 41700 2
530 20250508 094900 95647400 41700 41700 41700 41700 10
531 20250508 094800 95230400 41750 41750 41750 41750 1
532 20250508 094700 95188650 41700 41700 41700 41700 22
533 20250508 094600 94271250 41750 41750 41750 41750 7
534 20250508 094500 93979000 41750 41750 41750 41700 33
535 20250508 094400 92601300 41750 41750 41750 41750 9
536 20250508 094300 92225550 41850 41850 41850 41850 0
537 20250508 094200 92225550 41850 41850 41850 41850 0
538 20250508 094100 92225550 41850 41800 41850 41800 33
539 20250508 094000 90846050 41750 41750 41750 41750 0
540 20250508 093900 90846050 41750 41750 41750 41750 0
541 20250508 093800 90846050 41750 41750 41750 41750 0
542 20250508 093700 90846050 41750 41750 41750 41750 25
543 20250508 093600 89802300 41800 41750 41900 41750 96
544 20250508 093500 85786200 41750 41750 41750 41750 25
545 20250508 093400 84742450 41800 41800 41800 41800 2
546 20250508 093300 84658850 41800 41800 41800 41800 130
547 20250508 093200 79224850 41850 41850 41850 41850 30
548 20250508 093100 77969350 41850 41900 41900 41850 13
549 20250508 093000 77425250 41900 41800 41900 41800 113
550 20250508 092900 72700100 41750 41750 41750 41750 10
551 20250508 092800 72282600 41750 41800 41800 41750 108
552 20250508 092700 67772900 41800 41800 41800 41800 15
553 20250508 092600 67145900 41800 41800 41800 41800 34
554 20250508 092500 65724700 41900 41900 41900 41900 0
555 20250508 092400 65724700 41900 41900 41900 41900 0
556 20250508 092300 65724700 41900 41900 41900 41900 30
557 20250508 092200 64467700 41900 41700 41900 41650 287
558 20250508 092100 52482650 41700 41650 41700 41650 10
559 20250508 092000 52066100 41650 41650 41650 41650 0
560 20250508 091900 52066100 41650 41650 41650 41650 10
561 20250508 091800 51649600 41700 41650 41700 41650 9
562 20250508 091700 51274600 41700 41700 41700 41600 85
563 20250508 091600 47732950 41750 41900 41900 41750 49
564 20250508 091500 45685400 41850 41850 41850 41850 49
565 20250508 091400 43634750 41950 41950 41950 41900 4
566 20250508 091300 43467050 41950 41950 41950 41950 29
567 20250508 091200 42250500 41950 41900 41950 41850 259
568 20250508 091100 31398800 41900 41850 41900 41850 19
569 20250508 091000 30603350 41900 41850 41900 41850 130
570 20250508 090900 25162800 41850 41850 41850 41750 61
571 20250508 090800 22615550 41850 41750 41850 41750 139
572 20250508 090700 16806650 41750 41700 41750 41700 16
573 20250508 090600 16139100 41700 41700 41700 41500 25
574 20250508 090500 15097900 41700 41650 41700 41650 22
575 20250508 090400 14181550 41650 41750 41750 41500 33
576 20250508 090300 12811650 41750 41700 41750 41700 40
577 20250508 090200 11143400 41700 41700 41700 41700 14
578 20250508 090100 10559600 41700 41850 41850 41500 30
579 20250508 090000 9313800 41500 41300 41950 41300 225