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

594
023450/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,185200,93405300,33950,33950,33950,33950,73
20250508,185100,93405300,33950,33950,33950,33950,0
20250508,185000,93405300,33950,33950,33950,33950,0
20250508,184900,93405300,33950,33950,33950,33950,0
20250508,184800,93405300,33950,33950,33950,33950,0
20250508,184700,93405300,33950,33950,33950,33950,0
20250508,184600,93405300,33950,33950,33950,33950,0
20250508,184500,93405300,33950,33950,33950,33950,0
20250508,184400,93405300,33950,33950,33950,33950,0
20250508,184300,93405300,33950,33950,33950,33950,0
20250508,184200,93405300,33950,33950,33950,33950,0
20250508,184100,93405300,33950,33950,33950,33950,0
20250508,184000,93405300,33950,33950,33950,33950,0
20250508,183900,93405300,33950,33950,33950,33950,0
20250508,183800,93405300,33950,33950,33950,33950,0
20250508,183700,93405300,33950,33950,33950,33950,0
20250508,183600,93405300,33950,33950,33950,33950,0
20250508,183500,93405300,33950,33950,33950,33950,0
20250508,183400,93405300,33950,33950,33950,33950,0
20250508,183300,93405300,33950,33950,33950,33950,0
20250508,183200,93405300,33950,33950,33950,33950,0
20250508,183100,93405300,33950,33950,33950,33950,0
20250508,183000,93405300,33950,33950,33950,33950,0
20250508,182900,93405300,33950,33950,33950,33950,0
20250508,182800,93405300,33950,33950,33950,33950,0
20250508,182700,93405300,33950,33950,33950,33950,0
20250508,182600,93405300,33950,33950,33950,33950,0
20250508,182500,93405300,33950,33950,33950,33950,0
20250508,182400,93405300,33950,33950,33950,33950,0
20250508,182300,93405300,33950,33950,33950,33950,0
20250508,182200,93405300,33950,33950,33950,33950,73
20250508,182100,93405300,33950,33950,33950,33950,0
20250508,182000,93405300,33950,33950,33950,33950,0
20250508,181900,93405300,33950,33950,33950,33950,0
20250508,181800,93405300,33950,33950,33950,33950,0
20250508,181700,93405300,33950,33950,33950,33950,0
20250508,181600,93405300,33950,33950,33950,33950,0
20250508,181500,93405300,33950,33950,33950,33950,0
20250508,181400,93405300,33950,33950,33950,33950,0
20250508,181300,93405300,33950,33950,33950,33950,0
20250508,181200,93405300,33950,33950,33950,33950,0
20250508,181100,93405300,33950,33950,33950,33950,0
20250508,181000,93405300,33950,33950,33950,33950,0
20250508,180900,93405300,33950,33950,33950,33950,0
20250508,180800,93405300,33950,33950,33950,33950,0
20250508,180700,93405300,33950,33950,33950,33950,0
20250508,180600,93405300,33950,33950,33950,33950,0
20250508,180500,93405300,33950,33950,33950,33950,0
20250508,180400,93405300,33950,33950,33950,33950,0
20250508,180300,93405300,33950,33950,33950,33950,0
20250508,180200,93405300,33950,33950,33950,33950,0
20250508,180100,93405300,33950,33950,33950,33950,0
20250508,180000,93405300,33950,33950,33950,33950,0
20250508,175900,93405300,33950,33950,33950,33950,0
20250508,175800,93405300,33950,33950,33950,33950,0
20250508,175700,93405300,33950,33950,33950,33950,0
20250508,175600,93405300,33950,33950,33950,33950,0
20250508,175500,93405300,33950,33950,33950,33950,0
20250508,175400,93405300,33950,33950,33950,33950,0
20250508,175300,93405300,33950,33950,33950,33950,0
20250508,175200,93405300,33950,33950,33950,33950,73
20250508,175100,93405300,33950,33950,33950,33950,0
20250508,175000,93405300,33950,33950,33950,33950,0
20250508,174900,93405300,33950,33950,33950,33950,0
20250508,174800,93405300,33950,33950,33950,33950,0
20250508,174700,93405300,33950,33950,33950,33950,0
20250508,174600,93405300,33950,33950,33950,33950,0
20250508,174500,93405300,33950,33950,33950,33950,0
20250508,174400,93405300,33950,33950,33950,33950,0
20250508,174300,93405300,33950,33950,33950,33950,0
20250508,174200,93405300,33950,33950,33950,33950,0
20250508,174100,93405300,33950,33950,33950,33950,0
20250508,174000,93405300,33950,33950,33950,33950,0
20250508,173900,93405300,33950,33950,33950,33950,0
20250508,173800,93405300,33950,33950,33950,33950,0
20250508,173700,93405300,33950,33950,33950,33950,0
20250508,173600,93405300,33950,33950,33950,33950,0
20250508,173500,93405300,33950,33950,33950,33950,0
20250508,173400,93405300,33950,33950,33950,33950,0
20250508,173300,93405300,33950,33950,33950,33950,0
20250508,173200,93405300,33950,33950,33950,33950,0
20250508,173100,93405300,33950,33950,33950,33950,0
20250508,173000,93405300,33950,33950,33950,33950,0
20250508,172900,93405300,33950,33950,33950,33950,0
20250508,172800,93405300,33950,33950,33950,33950,0
20250508,172700,93405300,33950,33950,33950,33950,0
20250508,172600,93405300,33950,33950,33950,33950,0
20250508,172500,93405300,33950,33950,33950,33950,0
20250508,172400,93405300,33950,33950,33950,33950,0
20250508,172300,93405300,33950,33950,33950,33950,0
20250508,172200,93405300,33950,33950,33950,33950,73
20250508,172100,93405300,33950,33950,33950,33950,0
20250508,172000,93405300,33950,33950,33950,33950,0
20250508,171900,93405300,33950,33950,33950,33950,0
20250508,171800,93405300,33950,33950,33950,33950,0
20250508,171700,93405300,33950,33950,33950,33950,0
20250508,171600,93405300,33950,33950,33950,33950,0
20250508,171500,93405300,33950,33950,33950,33950,0
20250508,171400,93405300,33950,33950,33950,33950,0
20250508,171300,93405300,33950,33950,33950,33950,0
20250508,171200,93405300,33950,33950,33950,33950,0
20250508,171100,93405300,33950,33950,33950,33950,0
20250508,171000,93405300,33950,33950,33950,33950,0
20250508,170900,93405300,33950,33950,33950,33950,0
20250508,170800,93405300,33950,33950,33950,33950,0
20250508,170700,93405300,33950,33950,33950,33950,0
20250508,170600,93405300,33950,33950,33950,33950,0
20250508,170500,93405300,33950,33950,33950,33950,0
20250508,170400,93405300,33950,33950,33950,33950,0
20250508,170300,93405300,33950,33950,33950,33950,0
20250508,170200,93405300,33950,33950,33950,33950,0
20250508,170100,93405300,33950,33950,33950,33950,0
20250508,170000,93405300,33950,33950,33950,33950,0
20250508,165900,93405300,33950,33950,33950,33950,0
20250508,165800,93405300,33950,33950,33950,33950,0
20250508,165700,93405300,33950,33950,33950,33950,0
20250508,165600,93405300,33950,33950,33950,33950,0
20250508,165500,93405300,33950,33950,33950,33950,0
20250508,165400,93405300,33950,33950,33950,33950,0
20250508,165300,93405300,33950,33950,33950,33950,0
20250508,165200,93405300,33950,33950,33950,33950,73
20250508,165100,93405300,33950,33950,33950,33950,0
20250508,165000,93405300,33950,33950,33950,33950,0
20250508,164900,93405300,33950,33950,33950,33950,0
20250508,164800,93405300,33950,33950,33950,33950,0
20250508,164700,93405300,33950,33950,33950,33950,0
20250508,164600,93405300,33950,33950,33950,33950,0
20250508,164500,93405300,33950,33950,33950,33950,0
20250508,164400,93405300,33950,33950,33950,33950,0
20250508,164300,93405300,33950,33950,33950,33950,0
20250508,164200,93405300,33950,33950,33950,33950,0
20250508,164100,93405300,33950,33950,33950,33950,0
20250508,164000,93405300,33950,33950,33950,33950,0
20250508,163900,93405300,33950,33950,33950,33950,0
20250508,163800,93405300,33950,33950,33950,33950,0
20250508,163700,93405300,33950,33950,33950,33950,0
20250508,163600,93405300,33950,33950,33950,33950,0
20250508,163500,93405300,33950,33950,33950,33950,0
20250508,163400,93405300,33950,33950,33950,33950,0
20250508,163300,93405300,33950,33950,33950,33950,0
20250508,163200,93405300,33950,33950,33950,33950,0
20250508,163100,93405300,33950,33950,33950,33950,0
20250508,163000,93405300,33950,33950,33950,33950,0
20250508,162900,93405300,33950,33950,33950,33950,0
20250508,162800,93405300,33950,33950,33950,33950,0
20250508,162700,93405300,33950,33950,33950,33950,0
20250508,162600,93405300,33950,33950,33950,33950,0
20250508,162500,93405300,33950,33950,33950,33950,0
20250508,162400,93405300,33950,33950,33950,33950,0
20250508,162300,93405300,33950,33950,33950,33950,0
20250508,162200,93405300,33950,33950,33950,33950,73
20250508,162100,93405300,33950,33950,33950,33950,0
20250508,162000,93405300,33950,33950,33950,33950,0
20250508,161900,93405300,33950,33950,33950,33950,0
20250508,161800,93405300,33950,33950,33950,33950,0
20250508,161700,93405300,33950,33950,33950,33950,0
20250508,161600,93405300,33950,33950,33950,33950,0
20250508,161500,93405300,33950,33950,33950,33950,0
20250508,161400,93405300,33950,33950,33950,33950,0
20250508,161300,93405300,33950,33950,33950,33950,0
20250508,161200,93405300,33950,33950,33950,33950,0
20250508,161100,93405300,33950,33950,33950,33950,0
20250508,161000,93405300,33950,33950,33950,33950,0
20250508,160900,93405300,33950,33950,33950,33950,0
20250508,160800,93405300,33950,33950,33950,33950,0
20250508,160700,93405300,33950,33950,33950,33950,0
20250508,160600,93405300,33950,33950,33950,33950,0
20250508,160500,93405300,33950,33950,33950,33950,0
20250508,160400,93405300,33950,33950,33950,33950,0
20250508,160300,93405300,33950,33950,33950,33950,0
20250508,160200,93405300,33950,33950,33950,33950,0
20250508,160100,93405300,33950,33950,33950,33950,0
20250508,160000,93405300,33950,33950,33950,33950,0
20250508,155900,93405300,33950,33950,33950,33950,0
20250508,155800,93405300,33950,33950,33950,33950,0
20250508,155700,93405300,33950,33950,33950,33950,0
20250508,155600,93405300,33950,33950,33950,33950,0
20250508,155500,93405300,33950,33950,33950,33950,0
20250508,155400,93405300,33950,33950,33950,33950,0
20250508,155300,93405300,33950,33950,33950,33950,0
20250508,155200,93405300,33950,33950,33950,33950,73
20250508,155100,93405300,33950,33950,33950,33950,0
20250508,155000,93405300,33950,33950,33950,33950,0
20250508,154900,93405300,33950,33950,33950,33950,0
20250508,154800,93405300,33950,33950,33950,33950,0
20250508,154700,93405300,33950,33950,33950,33950,0
20250508,154600,93405300,33950,33950,33950,33950,0
20250508,154500,93405300,33950,33950,33950,33950,0
20250508,154400,93405300,33950,33950,33950,33950,0
20250508,154300,93405300,33950,33950,33950,33950,0
20250508,154200,93405300,33950,33950,33950,33950,0
20250508,154100,93405300,33950,33950,33950,33950,0
20250508,154000,93405300,33950,33950,33950,33950,0
20250508,153900,93405300,33950,33950,33950,33950,0
20250508,153800,93405300,33950,33950,33950,33950,0
20250508,153700,93405300,33950,33950,33950,33950,0
20250508,153600,93405300,33950,33950,33950,33950,0
20250508,153500,93405300,33950,33950,33950,33950,0
20250508,153400,93405300,33950,33950,33950,33950,0
20250508,153300,93405300,33950,33950,33950,33950,0
20250508,153200,93405300,33950,33950,33950,33950,0
20250508,153100,93405300,33950,33950,33950,33950,0
20250508,153000,93405300,33950,33950,33950,33950,73
20250508,152900,90926950,33950,33950,33950,33950,0
20250508,152800,90926950,33950,33950,33950,33950,0
20250508,152700,90926950,33950,33950,33950,33950,0
20250508,152600,90926950,33950,33950,33950,33950,0
20250508,152500,90926950,33950,33950,33950,33950,0
20250508,152400,90926950,33950,33950,33950,33950,0
20250508,152300,90926950,33950,33950,33950,33950,0
20250508,152200,90926950,33950,33950,33950,33950,0
20250508,152100,90926950,33950,33950,33950,33950,0
20250508,152000,90926950,33950,33950,33950,33950,0
20250508,151900,90926950,33950,33950,33950,33950,0
20250508,151800,90926950,33950,33950,33950,33950,0
20250508,151700,90926950,33950,33950,33950,33950,0
20250508,151600,90926950,33950,33950,33950,33950,0
20250508,151500,90926950,33950,33950,33950,33950,0
20250508,151400,90926950,33950,33950,33950,33950,0
20250508,151300,90926950,33950,33950,33950,33950,0
20250508,151200,90926950,33950,33950,33950,33950,0
20250508,151100,90926950,33950,33950,33950,33950,0
20250508,151000,90926950,33950,33950,33950,33950,1
20250508,150900,90893000,34300,34150,34300,34150,17
20250508,150800,90311100,34150,34000,34150,34000,11
20250508,150700,89935850,34000,34000,34000,34000,0
20250508,150600,89935850,34000,34000,34000,34000,46
20250508,150500,88371850,34000,34000,34000,34000,0
20250508,150400,88371850,34000,34000,34000,34000,0
20250508,150300,88371850,34000,34000,34000,34000,32
20250508,150200,87283850,34000,34000,34000,34000,0
20250508,150100,87283850,34000,34000,34000,34000,0
20250508,150000,87283850,34000,34000,34000,34000,0
20250508,145900,87283850,34000,34000,34000,34000,0
20250508,145800,87283850,34000,34000,34000,34000,0
20250508,145700,87283850,34000,34000,34000,34000,1
20250508,145600,87249850,34000,34000,34000,34000,0
20250508,145500,87249850,34000,34000,34000,34000,0
20250508,145400,87249850,34000,34000,34000,34000,0
20250508,145300,87249850,34000,33900,34000,33900,270
20250508,145200,78084650,33900,33900,33900,33900,0
20250508,145100,78084650,33900,33900,33900,33900,0
20250508,145000,78084650,33900,33900,33900,33900,0
20250508,144900,78084650,33900,33900,33900,33900,0
20250508,144800,78084650,33900,33900,33900,33900,0
20250508,144700,78084650,33900,33900,33900,33900,0
20250508,144600,78084650,33900,33900,33900,33900,0
20250508,144500,78084650,33900,33900,33900,33900,0
20250508,144400,78084650,33900,33900,33900,33900,102
20250508,144300,74626850,33900,33900,33900,33900,0
20250508,144200,74626850,33900,33900,33900,33900,0
20250508,144100,74626850,33900,33900,33900,33900,0
20250508,144000,74626850,33900,33900,33900,33900,0
20250508,143900,74626850,33900,33900,33900,33900,0
20250508,143800,74626850,33900,33900,33900,33900,0
20250508,143700,74626850,33900,33900,33900,33900,0
20250508,143600,74626850,33900,33900,33900,33900,0
20250508,143500,74626850,33900,33900,33900,33900,0
20250508,143400,74626850,33900,33900,33900,33900,122
20250508,143300,70491050,33850,33850,33850,33850,0
20250508,143200,70491050,33850,33850,33850,33850,0
20250508,143100,70491050,33850,33850,33850,33850,0
20250508,143000,70491050,33850,33850,33850,33850,0
20250508,142900,70491050,33850,33850,33850,33850,0
20250508,142800,70491050,33850,33850,33850,33850,1
20250508,142700,70457200,33800,33800,33800,33800,0
20250508,142600,70457200,33800,33800,33800,33800,0
20250508,142500,70457200,33800,33800,33800,33800,0
20250508,142400,70457200,33800,33800,33800,33800,0
20250508,142300,70457200,33800,33800,33800,33800,63
20250508,142200,68327800,33800,33950,33950,33800,363
20250508,142100,56041750,34100,34100,34100,34100,0
20250508,142000,56041750,34100,34100,34100,34100,0
20250508,141900,56041750,34100,34100,34100,34100,0
20250508,141800,56041750,34100,34100,34100,34100,0
20250508,141700,56041750,34100,34100,34100,34100,0
20250508,141600,56041750,34100,34100,34100,34100,0
20250508,141500,56041750,34100,34100,34100,34100,0
20250508,141400,56041750,34100,34100,34100,34100,0
20250508,141300,56041750,34100,34100,34100,34100,1
20250508,141200,56007650,33900,33900,33900,33900,0
20250508,141100,56007650,33900,33900,33900,33900,0
20250508,141000,56007650,33900,33900,33900,33900,0
20250508,140900,56007650,33900,33900,33900,33900,0
20250508,140800,56007650,33900,33900,33900,33900,0
20250508,140700,56007650,33900,33900,33900,33900,0
20250508,140600,56007650,33900,33900,33900,33900,0
20250508,140500,56007650,33900,33900,33900,33900,0
20250508,140400,56007650,33900,33900,33900,33900,0
20250508,140300,56007650,33900,33900,33900,33900,3
20250508,140200,55905950,33900,33900,33900,33900,0
20250508,140100,55905950,33900,33900,33900,33900,0
20250508,140000,55905950,33900,33900,33900,33900,0
20250508,135900,55905950,33900,33900,33900,33900,0
20250508,135800,55905950,33900,33900,33900,33900,0
20250508,135700,55905950,33900,33950,33950,33900,30
20250508,135600,54887700,33950,33950,33950,33950,0
20250508,135500,54887700,33950,33950,33950,33950,0
20250508,135400,54887700,33950,33950,33950,33950,0
20250508,135300,54887700,33950,33950,33950,33950,0
20250508,135200,54887700,33950,33950,33950,33950,0
20250508,135100,54887700,33950,33950,33950,33950,0
20250508,135000,54887700,33950,33950,33950,33950,0
20250508,134900,54887700,33950,34200,34350,33950,14
20250508,134800,54409150,34200,34050,34200,34050,121
20250508,134700,50283300,34000,34000,34000,34000,0
20250508,134600,50283300,34000,34000,34000,34000,0
20250508,134500,50283300,34000,33950,34000,33950,54
20250508,134400,48447350,33950,33950,33950,33950,0
20250508,134300,48447350,33950,33850,33950,33850,72
20250508,134200,46003750,33800,33800,33800,33800,0
20250508,134100,46003750,33800,33800,33800,33800,0
20250508,134000,46003750,33800,33800,33800,33800,0
20250508,133900,46003750,33800,33800,33800,33800,0
20250508,133800,46003750,33800,33800,33800,33800,0
20250508,133700,46003750,33800,33800,33800,33800,0
20250508,133600,46003750,33800,33800,33800,33800,0
20250508,133500,46003750,33800,33800,33800,33800,0
20250508,133400,46003750,33800,33800,33800,33800,0
20250508,133300,46003750,33800,33800,33800,33800,0
20250508,133200,46003750,33800,33800,33800,33800,2
20250508,133100,45936150,33800,33800,33800,33800,0
20250508,133000,45936150,33800,33800,33800,33800,0
20250508,132900,45936150,33800,33800,33800,33800,0
20250508,132800,45936150,33800,33800,33800,33800,0
20250508,132700,45936150,33800,33800,33800,33800,1
20250508,132600,45902350,33800,33800,33800,33800,2
20250508,132500,45834750,33900,33900,33900,33900,0
20250508,132400,45834750,33900,33900,33900,33900,0
20250508,132300,45834750,33900,33900,33900,33900,0
20250508,132200,45834750,33900,33900,33900,33900,0
20250508,132100,45834750,33900,33900,33900,33900,0
20250508,132000,45834750,33900,33900,33900,33900,0
20250508,131900,45834750,33900,33900,33900,33900,0
20250508,131800,45834750,33900,33900,33900,33900,0
20250508,131700,45834750,33900,33900,33900,33900,0
20250508,131600,45834750,33900,33900,33900,33900,0
20250508,131500,45834750,33900,33900,33900,33900,0
20250508,131400,45834750,33900,33900,33900,33900,0
20250508,131300,45834750,33900,33900,33900,33900,0
20250508,131200,45834750,33900,33900,33900,33900,0
20250508,131100,45834750,33900,33900,33900,33900,0
20250508,131000,45834750,33900,33900,33900,33900,0
20250508,130900,45834750,33900,33900,33900,33900,0
20250508,130800,45834750,33900,33900,33900,33900,0
20250508,130700,45834750,33900,33900,33900,33900,0
20250508,130600,45834750,33900,33900,33900,33900,0
20250508,130500,45834750,33900,33900,33900,33900,0
20250508,130400,45834750,33900,33900,33900,33900,0
20250508,130300,45834750,33900,33900,33900,33900,0
20250508,130200,45834750,33900,33900,33900,33900,0
20250508,130100,45834750,33900,33900,33900,33900,0
20250508,130000,45834750,33900,33900,33900,33900,0
20250508,125900,45834750,33900,33900,33900,33900,0
20250508,125800,45834750,33900,33900,33900,33900,3
20250508,125700,45733050,33850,33850,33850,33850,0
20250508,125600,45733050,33850,33850,33850,33850,0
20250508,125500,45733050,33850,33850,33850,33850,0
20250508,125400,45733050,33850,33850,33850,33850,0
20250508,125300,45733050,33850,33850,33850,33850,0
20250508,125200,45733050,33850,33850,33850,33850,0
20250508,125100,45733050,33850,33850,33850,33850,0
20250508,125000,45733050,33850,33850,33850,33850,0
20250508,124900,45733050,33850,33850,33850,33850,0
20250508,124800,45733050,33850,33900,33900,33850,4
20250508,124700,45597550,33900,33900,33900,33900,0
20250508,124600,45597550,33900,33900,33900,33900,0
20250508,124500,45597550,33900,33900,33900,33900,0
20250508,124400,45597550,33900,33900,33900,33900,34
20250508,124300,44444950,33800,33750,33800,33750,18
20250508,124200,43836650,33600,33600,33600,33600,0
20250508,124100,43836650,33600,33600,33600,33600,0
20250508,124000,43836650,33600,33600,33600,33600,0
20250508,123900,43836650,33600,33600,33600,33600,0
20250508,123800,43836650,33600,33600,33600,33600,0
20250508,123700,43836650,33600,33600,33600,33600,0
20250508,123600,43836650,33600,33600,33600,33600,0
20250508,123500,43836650,33600,33600,33600,33600,0
20250508,123400,43836650,33600,33600,33600,33600,0
20250508,123300,43836650,33600,33600,33600,33600,0
20250508,123200,43836650,33600,33600,33600,33600,0
20250508,123100,43836650,33600,33600,33600,33600,0
20250508,123000,43836650,33600,33600,33600,33600,29
20250508,122900,42862250,33650,33650,33650,33650,0
20250508,122800,42862250,33650,33650,33650,33650,0
20250508,122700,42862250,33650,33650,33650,33650,0
20250508,122600,42862250,33650,33650,33650,33650,0
20250508,122500,42862250,33650,33650,33650,33650,0
20250508,122400,42862250,33650,33650,33650,33650,0
20250508,122300,42862250,33650,33650,33650,33650,0
20250508,122200,42862250,33650,33650,33650,33650,10
20250508,122100,42525750,33650,33650,33650,33650,0
20250508,122000,42525750,33650,33650,33650,33650,0
20250508,121900,42525750,33650,33650,33650,33650,0
20250508,121800,42525750,33650,33650,33650,33650,0
20250508,121700,42525750,33650,33650,33650,33650,0
20250508,121600,42525750,33650,33650,33650,33650,0
20250508,121500,42525750,33650,33650,33650,33650,0
20250508,121400,42525750,33650,33650,33650,33650,0
20250508,121300,42525750,33650,33650,33650,33650,0
20250508,121200,42525750,33650,33650,33650,33650,0
20250508,121100,42525750,33650,33650,33650,33650,0
20250508,121000,42525750,33650,33650,33650,33650,0
20250508,120900,42525750,33650,33650,33650,33650,0
20250508,120800,42525750,33650,33650,33650,33650,0
20250508,120700,42525750,33650,33650,33650,33650,0
20250508,120600,42525750,33650,33650,33650,33650,0
20250508,120500,42525750,33650,33650,33650,33650,0
20250508,120400,42525750,33650,33650,33650,33650,4
20250508,120300,42391150,33900,33900,33900,33900,0
20250508,120200,42391150,33900,33900,33900,33900,0
20250508,120100,42391150,33900,33900,33900,33900,0
20250508,120000,42391150,33900,33900,33900,33900,0
20250508,115900,42391150,33900,33900,33900,33900,0
20250508,115800,42391150,33900,33900,33900,33900,0
20250508,115700,42391150,33900,33900,33900,33900,0
20250508,115600,42391150,33900,33900,33900,33900,0
20250508,115500,42391150,33900,33900,33900,33900,0
20250508,115400,42391150,33900,33900,33900,33900,0
20250508,115300,42391150,33900,33900,33900,33900,0
20250508,115200,42391150,33900,33900,33900,33900,0
20250508,115100,42391150,33900,33900,33900,33900,0
20250508,115000,42391150,33900,33900,33900,33900,0
20250508,114900,42391150,33900,33900,33900,33900,0
20250508,114800,42391150,33900,33750,33900,33750,165
20250508,114700,36809600,33550,33550,33550,33550,0
20250508,114600,36809600,33550,33550,33550,33550,0
20250508,114500,36809600,33550,33550,33550,33550,0
20250508,114400,36809600,33550,33550,33550,33550,0
20250508,114300,36809600,33550,33550,33550,33550,0
20250508,114200,36809600,33550,33550,33550,33550,0
20250508,114100,36809600,33550,33550,33550,33550,9
20250508,114000,36507650,33600,33600,33600,33600,0
20250508,113900,36507650,33600,33600,33600,33600,0
20250508,113800,36507650,33600,33600,33600,33600,0
20250508,113700,36507650,33600,33600,33600,33600,9
20250508,113600,36205250,33700,33700,33700,33700,0
20250508,113500,36205250,33700,33700,33700,33700,2
20250508,113400,36137850,33600,33600,33600,33600,0
20250508,113300,36137850,33600,33600,33600,33600,0
20250508,113200,36137850,33600,33600,33600,33600,0
20250508,113100,36137850,33600,33600,33600,33600,10
20250508,113000,35801850,33450,33450,33450,33450,0
20250508,112900,35801850,33450,33450,33450,33450,0
20250508,112800,35801850,33450,33450,33450,33450,30
20250508,112700,34798350,33750,33750,33750,33750,1
20250508,112600,34764600,33850,33350,33850,33350,255
20250508,112500,26195300,33350,33350,33350,33350,0
20250508,112400,26195300,33350,33350,33350,33350,0
20250508,112300,26195300,33350,33350,33350,33350,0
20250508,112200,26195300,33350,33350,33350,33350,0
20250508,112100,26195300,33350,33350,33350,33350,0
20250508,112000,26195300,33350,33350,33350,33350,0
20250508,111900,26195300,33350,33350,33350,33350,0
20250508,111800,26195300,33350,33350,33350,33350,0
20250508,111700,26195300,33350,33350,33350,33350,0
20250508,111600,26195300,33350,33350,33350,33350,0
20250508,111500,26195300,33350,33350,33350,33350,0
20250508,111400,26195300,33350,33350,33350,33350,0
20250508,111300,26195300,33350,33350,33350,33350,0
20250508,111200,26195300,33350,33350,33350,33350,0
20250508,111100,26195300,33350,33350,33350,33350,0
20250508,111000,26195300,33350,33350,33350,33350,0
20250508,110900,26195300,33350,33350,33350,33350,0
20250508,110800,26195300,33350,33350,33350,33350,0
20250508,110700,26195300,33350,33350,33350,33350,0
20250508,110600,26195300,33350,33350,33350,33350,0
20250508,110500,26195300,33350,33350,33350,33350,0
20250508,110400,26195300,33350,33350,33350,33350,0
20250508,110300,26195300,33350,33350,33350,33350,0
20250508,110200,26195300,33350,33350,33350,33350,0
20250508,110100,26195300,33350,33350,33350,33350,0
20250508,110000,26195300,33350,33350,33350,33350,1
20250508,105900,26161950,33300,33300,33300,33300,0
20250508,105800,26161950,33300,33300,33300,33300,0
20250508,105700,26161950,33300,33300,33300,33300,0
20250508,105600,26161950,33300,33300,33300,33300,0
20250508,105500,26161950,33300,33300,33300,33300,0
20250508,105400,26161950,33300,33300,33300,33300,0
20250508,105300,26161950,33300,33300,33300,33300,0
20250508,105200,26161950,33300,33300,33300,33300,0
20250508,105100,26161950,33300,33300,33300,33300,0
20250508,105000,26161950,33300,33300,33300,33300,0
20250508,104900,26161950,33300,33300,33300,33300,0
20250508,104800,26161950,33300,33300,33300,33300,0
20250508,104700,26161950,33300,33300,33300,33300,0
20250508,104600,26161950,33300,33300,33300,33300,0
20250508,104500,26161950,33300,33300,33300,33300,0
20250508,104400,26161950,33300,33300,33300,33300,0
20250508,104300,26161950,33300,33300,33300,33300,0
20250508,104200,26161950,33300,33300,33300,33300,0
20250508,104100,26161950,33300,33300,33300,33300,0
20250508,104000,26161950,33300,33300,33300,33300,0
20250508,103900,26161950,33300,33300,33300,33300,1
20250508,103800,26128650,33000,33000,33000,33000,0
20250508,103700,26128650,33000,33000,33000,33000,0
20250508,103600,26128650,33000,33000,33000,33000,0
20250508,103500,26128650,33000,33000,33000,33000,0
20250508,103400,26128650,33000,33000,33000,33000,0
20250508,103300,26128650,33000,33000,33000,33000,0
20250508,103200,26128650,33000,33000,33000,33000,0
20250508,103100,26128650,33000,33000,33000,33000,0
20250508,103000,26128650,33000,33000,33000,33000,0
20250508,102900,26128650,33000,33000,33000,33000,0
20250508,102800,26128650,33000,33000,33000,33000,0
20250508,102700,26128650,33000,33000,33000,33000,0
20250508,102600,26128650,33000,33000,33000,33000,4
20250508,102500,25996650,32900,32900,32900,32900,0
20250508,102400,25996650,32900,32900,32900,32900,0
20250508,102300,25996650,32900,32900,32900,32900,0
20250508,102200,25996650,32900,32900,32900,32900,0
20250508,102100,25996650,32900,32900,32900,32900,0
20250508,102000,25996650,32900,32900,32900,32900,0
20250508,101900,25996650,32900,32900,32900,32900,0
20250508,101800,25996650,32900,32900,32900,32900,0
20250508,101700,25996650,32900,32900,32900,32900,0
20250508,101600,25996650,32900,32900,32900,32900,0
20250508,101500,25996650,32900,32900,32900,32900,0
20250508,101400,25996650,32900,32900,32900,32900,0
20250508,101300,25996650,32900,32900,32900,32900,0
20250508,101200,25996650,32900,32900,32900,32900,0
20250508,101100,25996650,32900,32900,32900,32900,0
20250508,101000,25996650,32900,32900,32900,32900,0
20250508,100900,25996650,32900,32900,32900,32900,0
20250508,100800,25996650,32900,32900,32900,32900,0
20250508,100700,25996650,32900,32900,32900,32900,0
20250508,100600,25996650,32900,32900,32900,32900,0
20250508,100500,25996650,32900,32900,32900,32900,0
20250508,100400,25996650,32900,33000,33000,32900,5
20250508,100300,25831950,32950,32950,32950,32950,0
20250508,100200,25831950,32950,32950,32950,32950,0
20250508,100100,25831950,32950,32950,32950,32950,0
20250508,100000,25831950,32950,32950,32950,32950,0
20250508,095900,25831950,32950,32950,32950,32950,0
20250508,095800,25831950,32950,32950,32950,32950,0
20250508,095700,25831950,32950,32950,32950,32950,0
20250508,095600,25831950,32950,32950,32950,32950,0
20250508,095500,25831950,32950,32950,32950,32950,0
20250508,095400,25831950,32950,32950,32950,32950,0
20250508,095300,25831950,32950,32950,32950,32950,0
20250508,095200,25831950,32950,32950,32950,32950,0
20250508,095100,25831950,32950,32950,32950,32950,0
20250508,095000,25831950,32950,32950,32950,32950,0
20250508,094900,25831950,32950,32950,32950,32950,0
20250508,094800,25831950,32950,33050,33050,32950,40
20250508,094700,24510100,33100,33100,33100,33100,0
20250508,094600,24510100,33100,33100,33100,33100,0
20250508,094500,24510100,33100,33100,33100,33100,1
20250508,094400,24477000,33100,33100,33100,33100,0
20250508,094300,24477000,33100,33100,33350,33100,11
20250508,094200,24112050,33200,33100,33300,33100,10
20250508,094100,23780150,33200,33200,33200,33200,0
20250508,094000,23780150,33200,33200,33200,33200,0
20250508,093900,23780150,33200,33200,33200,33200,0
20250508,093800,23780150,33200,33100,33200,33100,3
20250508,093700,23680750,33150,33100,33150,33100,2
20250508,093600,23614500,33050,33050,33050,33050,0
20250508,093500,23614500,33050,33350,33400,33000,82
20250508,093400,20885800,33350,33000,33350,33000,134
20250508,093300,16442950,33050,33050,33050,33050,0
20250508,093200,16442950,33050,33050,33050,33050,0
20250508,093100,16442950,33050,33050,33050,33050,0
20250508,093000,16442950,33050,33050,33050,33050,0
20250508,092900,16442950,33050,33050,33050,33050,0
20250508,092800,16442950,33050,33050,33050,33050,0
20250508,092700,16442950,33050,33500,33500,33050,72
20250508,092600,14037650,33250,33250,33250,33250,3
20250508,092500,13937900,33700,33700,33700,33700,4
20250508,092400,13803100,33300,33300,33300,33300,0
20250508,092300,13803100,33300,33800,33800,33100,304
20250508,092200,3622950,33800,33150,33800,33000,75
20250508,092100,1131850,33000,33000,33000,33000,0
20250508,092000,1131850,33000,33000,33000,33000,0
20250508,091900,1131850,33000,33000,33000,33000,0
20250508,091800,1131850,33000,33000,33000,33000,0
20250508,091700,1131850,33000,33000,33000,33000,1
20250508,091600,1098850,33050,33050,33050,33050,0
20250508,091500,1098850,33050,33350,33350,33000,13
20250508,091400,667800,33200,33800,33800,33200,9
20250508,091300,366000,33750,33750,33750,33750,0
20250508,091200,366000,33750,33200,33750,33200,2
20250508,091100,299050,33800,33800,33800,33800,0
20250508,091000,299050,33800,33800,33800,33800,1
20250508,090900,265250,33400,33400,33400,33400,1
20250508,090800,231850,33400,33400,33400,33400,1
20250508,090700,198450,33400,33400,33400,33400,0
20250508,090600,198450,33400,33400,33400,33400,1
20250508,090500,165050,33050,32850,33050,32850,2
20250508,090400,99150,33050,33050,33050,33050,1
20250508,090300,66100,33050,33050,33050,33050,0
20250508,090200,66100,33050,33050,33050,33050,1
20250508,090100,33050,33050,33050,33050,33050,0
20250508,090000,33050,33050,33050,33050,33050,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 185200 93405300 33950 33950 33950 33950 73
3 20250508 185100 93405300 33950 33950 33950 33950 0
4 20250508 185000 93405300 33950 33950 33950 33950 0
5 20250508 184900 93405300 33950 33950 33950 33950 0
6 20250508 184800 93405300 33950 33950 33950 33950 0
7 20250508 184700 93405300 33950 33950 33950 33950 0
8 20250508 184600 93405300 33950 33950 33950 33950 0
9 20250508 184500 93405300 33950 33950 33950 33950 0
10 20250508 184400 93405300 33950 33950 33950 33950 0
11 20250508 184300 93405300 33950 33950 33950 33950 0
12 20250508 184200 93405300 33950 33950 33950 33950 0
13 20250508 184100 93405300 33950 33950 33950 33950 0
14 20250508 184000 93405300 33950 33950 33950 33950 0
15 20250508 183900 93405300 33950 33950 33950 33950 0
16 20250508 183800 93405300 33950 33950 33950 33950 0
17 20250508 183700 93405300 33950 33950 33950 33950 0
18 20250508 183600 93405300 33950 33950 33950 33950 0
19 20250508 183500 93405300 33950 33950 33950 33950 0
20 20250508 183400 93405300 33950 33950 33950 33950 0
21 20250508 183300 93405300 33950 33950 33950 33950 0
22 20250508 183200 93405300 33950 33950 33950 33950 0
23 20250508 183100 93405300 33950 33950 33950 33950 0
24 20250508 183000 93405300 33950 33950 33950 33950 0
25 20250508 182900 93405300 33950 33950 33950 33950 0
26 20250508 182800 93405300 33950 33950 33950 33950 0
27 20250508 182700 93405300 33950 33950 33950 33950 0
28 20250508 182600 93405300 33950 33950 33950 33950 0
29 20250508 182500 93405300 33950 33950 33950 33950 0
30 20250508 182400 93405300 33950 33950 33950 33950 0
31 20250508 182300 93405300 33950 33950 33950 33950 0
32 20250508 182200 93405300 33950 33950 33950 33950 73
33 20250508 182100 93405300 33950 33950 33950 33950 0
34 20250508 182000 93405300 33950 33950 33950 33950 0
35 20250508 181900 93405300 33950 33950 33950 33950 0
36 20250508 181800 93405300 33950 33950 33950 33950 0
37 20250508 181700 93405300 33950 33950 33950 33950 0
38 20250508 181600 93405300 33950 33950 33950 33950 0
39 20250508 181500 93405300 33950 33950 33950 33950 0
40 20250508 181400 93405300 33950 33950 33950 33950 0
41 20250508 181300 93405300 33950 33950 33950 33950 0
42 20250508 181200 93405300 33950 33950 33950 33950 0
43 20250508 181100 93405300 33950 33950 33950 33950 0
44 20250508 181000 93405300 33950 33950 33950 33950 0
45 20250508 180900 93405300 33950 33950 33950 33950 0
46 20250508 180800 93405300 33950 33950 33950 33950 0
47 20250508 180700 93405300 33950 33950 33950 33950 0
48 20250508 180600 93405300 33950 33950 33950 33950 0
49 20250508 180500 93405300 33950 33950 33950 33950 0
50 20250508 180400 93405300 33950 33950 33950 33950 0
51 20250508 180300 93405300 33950 33950 33950 33950 0
52 20250508 180200 93405300 33950 33950 33950 33950 0
53 20250508 180100 93405300 33950 33950 33950 33950 0
54 20250508 180000 93405300 33950 33950 33950 33950 0
55 20250508 175900 93405300 33950 33950 33950 33950 0
56 20250508 175800 93405300 33950 33950 33950 33950 0
57 20250508 175700 93405300 33950 33950 33950 33950 0
58 20250508 175600 93405300 33950 33950 33950 33950 0
59 20250508 175500 93405300 33950 33950 33950 33950 0
60 20250508 175400 93405300 33950 33950 33950 33950 0
61 20250508 175300 93405300 33950 33950 33950 33950 0
62 20250508 175200 93405300 33950 33950 33950 33950 73
63 20250508 175100 93405300 33950 33950 33950 33950 0
64 20250508 175000 93405300 33950 33950 33950 33950 0
65 20250508 174900 93405300 33950 33950 33950 33950 0
66 20250508 174800 93405300 33950 33950 33950 33950 0
67 20250508 174700 93405300 33950 33950 33950 33950 0
68 20250508 174600 93405300 33950 33950 33950 33950 0
69 20250508 174500 93405300 33950 33950 33950 33950 0
70 20250508 174400 93405300 33950 33950 33950 33950 0
71 20250508 174300 93405300 33950 33950 33950 33950 0
72 20250508 174200 93405300 33950 33950 33950 33950 0
73 20250508 174100 93405300 33950 33950 33950 33950 0
74 20250508 174000 93405300 33950 33950 33950 33950 0
75 20250508 173900 93405300 33950 33950 33950 33950 0
76 20250508 173800 93405300 33950 33950 33950 33950 0
77 20250508 173700 93405300 33950 33950 33950 33950 0
78 20250508 173600 93405300 33950 33950 33950 33950 0
79 20250508 173500 93405300 33950 33950 33950 33950 0
80 20250508 173400 93405300 33950 33950 33950 33950 0
81 20250508 173300 93405300 33950 33950 33950 33950 0
82 20250508 173200 93405300 33950 33950 33950 33950 0
83 20250508 173100 93405300 33950 33950 33950 33950 0
84 20250508 173000 93405300 33950 33950 33950 33950 0
85 20250508 172900 93405300 33950 33950 33950 33950 0
86 20250508 172800 93405300 33950 33950 33950 33950 0
87 20250508 172700 93405300 33950 33950 33950 33950 0
88 20250508 172600 93405300 33950 33950 33950 33950 0
89 20250508 172500 93405300 33950 33950 33950 33950 0
90 20250508 172400 93405300 33950 33950 33950 33950 0
91 20250508 172300 93405300 33950 33950 33950 33950 0
92 20250508 172200 93405300 33950 33950 33950 33950 73
93 20250508 172100 93405300 33950 33950 33950 33950 0
94 20250508 172000 93405300 33950 33950 33950 33950 0
95 20250508 171900 93405300 33950 33950 33950 33950 0
96 20250508 171800 93405300 33950 33950 33950 33950 0
97 20250508 171700 93405300 33950 33950 33950 33950 0
98 20250508 171600 93405300 33950 33950 33950 33950 0
99 20250508 171500 93405300 33950 33950 33950 33950 0
100 20250508 171400 93405300 33950 33950 33950 33950 0
101 20250508 171300 93405300 33950 33950 33950 33950 0
102 20250508 171200 93405300 33950 33950 33950 33950 0
103 20250508 171100 93405300 33950 33950 33950 33950 0
104 20250508 171000 93405300 33950 33950 33950 33950 0
105 20250508 170900 93405300 33950 33950 33950 33950 0
106 20250508 170800 93405300 33950 33950 33950 33950 0
107 20250508 170700 93405300 33950 33950 33950 33950 0
108 20250508 170600 93405300 33950 33950 33950 33950 0
109 20250508 170500 93405300 33950 33950 33950 33950 0
110 20250508 170400 93405300 33950 33950 33950 33950 0
111 20250508 170300 93405300 33950 33950 33950 33950 0
112 20250508 170200 93405300 33950 33950 33950 33950 0
113 20250508 170100 93405300 33950 33950 33950 33950 0
114 20250508 170000 93405300 33950 33950 33950 33950 0
115 20250508 165900 93405300 33950 33950 33950 33950 0
116 20250508 165800 93405300 33950 33950 33950 33950 0
117 20250508 165700 93405300 33950 33950 33950 33950 0
118 20250508 165600 93405300 33950 33950 33950 33950 0
119 20250508 165500 93405300 33950 33950 33950 33950 0
120 20250508 165400 93405300 33950 33950 33950 33950 0
121 20250508 165300 93405300 33950 33950 33950 33950 0
122 20250508 165200 93405300 33950 33950 33950 33950 73
123 20250508 165100 93405300 33950 33950 33950 33950 0
124 20250508 165000 93405300 33950 33950 33950 33950 0
125 20250508 164900 93405300 33950 33950 33950 33950 0
126 20250508 164800 93405300 33950 33950 33950 33950 0
127 20250508 164700 93405300 33950 33950 33950 33950 0
128 20250508 164600 93405300 33950 33950 33950 33950 0
129 20250508 164500 93405300 33950 33950 33950 33950 0
130 20250508 164400 93405300 33950 33950 33950 33950 0
131 20250508 164300 93405300 33950 33950 33950 33950 0
132 20250508 164200 93405300 33950 33950 33950 33950 0
133 20250508 164100 93405300 33950 33950 33950 33950 0
134 20250508 164000 93405300 33950 33950 33950 33950 0
135 20250508 163900 93405300 33950 33950 33950 33950 0
136 20250508 163800 93405300 33950 33950 33950 33950 0
137 20250508 163700 93405300 33950 33950 33950 33950 0
138 20250508 163600 93405300 33950 33950 33950 33950 0
139 20250508 163500 93405300 33950 33950 33950 33950 0
140 20250508 163400 93405300 33950 33950 33950 33950 0
141 20250508 163300 93405300 33950 33950 33950 33950 0
142 20250508 163200 93405300 33950 33950 33950 33950 0
143 20250508 163100 93405300 33950 33950 33950 33950 0
144 20250508 163000 93405300 33950 33950 33950 33950 0
145 20250508 162900 93405300 33950 33950 33950 33950 0
146 20250508 162800 93405300 33950 33950 33950 33950 0
147 20250508 162700 93405300 33950 33950 33950 33950 0
148 20250508 162600 93405300 33950 33950 33950 33950 0
149 20250508 162500 93405300 33950 33950 33950 33950 0
150 20250508 162400 93405300 33950 33950 33950 33950 0
151 20250508 162300 93405300 33950 33950 33950 33950 0
152 20250508 162200 93405300 33950 33950 33950 33950 73
153 20250508 162100 93405300 33950 33950 33950 33950 0
154 20250508 162000 93405300 33950 33950 33950 33950 0
155 20250508 161900 93405300 33950 33950 33950 33950 0
156 20250508 161800 93405300 33950 33950 33950 33950 0
157 20250508 161700 93405300 33950 33950 33950 33950 0
158 20250508 161600 93405300 33950 33950 33950 33950 0
159 20250508 161500 93405300 33950 33950 33950 33950 0
160 20250508 161400 93405300 33950 33950 33950 33950 0
161 20250508 161300 93405300 33950 33950 33950 33950 0
162 20250508 161200 93405300 33950 33950 33950 33950 0
163 20250508 161100 93405300 33950 33950 33950 33950 0
164 20250508 161000 93405300 33950 33950 33950 33950 0
165 20250508 160900 93405300 33950 33950 33950 33950 0
166 20250508 160800 93405300 33950 33950 33950 33950 0
167 20250508 160700 93405300 33950 33950 33950 33950 0
168 20250508 160600 93405300 33950 33950 33950 33950 0
169 20250508 160500 93405300 33950 33950 33950 33950 0
170 20250508 160400 93405300 33950 33950 33950 33950 0
171 20250508 160300 93405300 33950 33950 33950 33950 0
172 20250508 160200 93405300 33950 33950 33950 33950 0
173 20250508 160100 93405300 33950 33950 33950 33950 0
174 20250508 160000 93405300 33950 33950 33950 33950 0
175 20250508 155900 93405300 33950 33950 33950 33950 0
176 20250508 155800 93405300 33950 33950 33950 33950 0
177 20250508 155700 93405300 33950 33950 33950 33950 0
178 20250508 155600 93405300 33950 33950 33950 33950 0
179 20250508 155500 93405300 33950 33950 33950 33950 0
180 20250508 155400 93405300 33950 33950 33950 33950 0
181 20250508 155300 93405300 33950 33950 33950 33950 0
182 20250508 155200 93405300 33950 33950 33950 33950 73
183 20250508 155100 93405300 33950 33950 33950 33950 0
184 20250508 155000 93405300 33950 33950 33950 33950 0
185 20250508 154900 93405300 33950 33950 33950 33950 0
186 20250508 154800 93405300 33950 33950 33950 33950 0
187 20250508 154700 93405300 33950 33950 33950 33950 0
188 20250508 154600 93405300 33950 33950 33950 33950 0
189 20250508 154500 93405300 33950 33950 33950 33950 0
190 20250508 154400 93405300 33950 33950 33950 33950 0
191 20250508 154300 93405300 33950 33950 33950 33950 0
192 20250508 154200 93405300 33950 33950 33950 33950 0
193 20250508 154100 93405300 33950 33950 33950 33950 0
194 20250508 154000 93405300 33950 33950 33950 33950 0
195 20250508 153900 93405300 33950 33950 33950 33950 0
196 20250508 153800 93405300 33950 33950 33950 33950 0
197 20250508 153700 93405300 33950 33950 33950 33950 0
198 20250508 153600 93405300 33950 33950 33950 33950 0
199 20250508 153500 93405300 33950 33950 33950 33950 0
200 20250508 153400 93405300 33950 33950 33950 33950 0
201 20250508 153300 93405300 33950 33950 33950 33950 0
202 20250508 153200 93405300 33950 33950 33950 33950 0
203 20250508 153100 93405300 33950 33950 33950 33950 0
204 20250508 153000 93405300 33950 33950 33950 33950 73
205 20250508 152900 90926950 33950 33950 33950 33950 0
206 20250508 152800 90926950 33950 33950 33950 33950 0
207 20250508 152700 90926950 33950 33950 33950 33950 0
208 20250508 152600 90926950 33950 33950 33950 33950 0
209 20250508 152500 90926950 33950 33950 33950 33950 0
210 20250508 152400 90926950 33950 33950 33950 33950 0
211 20250508 152300 90926950 33950 33950 33950 33950 0
212 20250508 152200 90926950 33950 33950 33950 33950 0
213 20250508 152100 90926950 33950 33950 33950 33950 0
214 20250508 152000 90926950 33950 33950 33950 33950 0
215 20250508 151900 90926950 33950 33950 33950 33950 0
216 20250508 151800 90926950 33950 33950 33950 33950 0
217 20250508 151700 90926950 33950 33950 33950 33950 0
218 20250508 151600 90926950 33950 33950 33950 33950 0
219 20250508 151500 90926950 33950 33950 33950 33950 0
220 20250508 151400 90926950 33950 33950 33950 33950 0
221 20250508 151300 90926950 33950 33950 33950 33950 0
222 20250508 151200 90926950 33950 33950 33950 33950 0
223 20250508 151100 90926950 33950 33950 33950 33950 0
224 20250508 151000 90926950 33950 33950 33950 33950 1
225 20250508 150900 90893000 34300 34150 34300 34150 17
226 20250508 150800 90311100 34150 34000 34150 34000 11
227 20250508 150700 89935850 34000 34000 34000 34000 0
228 20250508 150600 89935850 34000 34000 34000 34000 46
229 20250508 150500 88371850 34000 34000 34000 34000 0
230 20250508 150400 88371850 34000 34000 34000 34000 0
231 20250508 150300 88371850 34000 34000 34000 34000 32
232 20250508 150200 87283850 34000 34000 34000 34000 0
233 20250508 150100 87283850 34000 34000 34000 34000 0
234 20250508 150000 87283850 34000 34000 34000 34000 0
235 20250508 145900 87283850 34000 34000 34000 34000 0
236 20250508 145800 87283850 34000 34000 34000 34000 0
237 20250508 145700 87283850 34000 34000 34000 34000 1
238 20250508 145600 87249850 34000 34000 34000 34000 0
239 20250508 145500 87249850 34000 34000 34000 34000 0
240 20250508 145400 87249850 34000 34000 34000 34000 0
241 20250508 145300 87249850 34000 33900 34000 33900 270
242 20250508 145200 78084650 33900 33900 33900 33900 0
243 20250508 145100 78084650 33900 33900 33900 33900 0
244 20250508 145000 78084650 33900 33900 33900 33900 0
245 20250508 144900 78084650 33900 33900 33900 33900 0
246 20250508 144800 78084650 33900 33900 33900 33900 0
247 20250508 144700 78084650 33900 33900 33900 33900 0
248 20250508 144600 78084650 33900 33900 33900 33900 0
249 20250508 144500 78084650 33900 33900 33900 33900 0
250 20250508 144400 78084650 33900 33900 33900 33900 102
251 20250508 144300 74626850 33900 33900 33900 33900 0
252 20250508 144200 74626850 33900 33900 33900 33900 0
253 20250508 144100 74626850 33900 33900 33900 33900 0
254 20250508 144000 74626850 33900 33900 33900 33900 0
255 20250508 143900 74626850 33900 33900 33900 33900 0
256 20250508 143800 74626850 33900 33900 33900 33900 0
257 20250508 143700 74626850 33900 33900 33900 33900 0
258 20250508 143600 74626850 33900 33900 33900 33900 0
259 20250508 143500 74626850 33900 33900 33900 33900 0
260 20250508 143400 74626850 33900 33900 33900 33900 122
261 20250508 143300 70491050 33850 33850 33850 33850 0
262 20250508 143200 70491050 33850 33850 33850 33850 0
263 20250508 143100 70491050 33850 33850 33850 33850 0
264 20250508 143000 70491050 33850 33850 33850 33850 0
265 20250508 142900 70491050 33850 33850 33850 33850 0
266 20250508 142800 70491050 33850 33850 33850 33850 1
267 20250508 142700 70457200 33800 33800 33800 33800 0
268 20250508 142600 70457200 33800 33800 33800 33800 0
269 20250508 142500 70457200 33800 33800 33800 33800 0
270 20250508 142400 70457200 33800 33800 33800 33800 0
271 20250508 142300 70457200 33800 33800 33800 33800 63
272 20250508 142200 68327800 33800 33950 33950 33800 363
273 20250508 142100 56041750 34100 34100 34100 34100 0
274 20250508 142000 56041750 34100 34100 34100 34100 0
275 20250508 141900 56041750 34100 34100 34100 34100 0
276 20250508 141800 56041750 34100 34100 34100 34100 0
277 20250508 141700 56041750 34100 34100 34100 34100 0
278 20250508 141600 56041750 34100 34100 34100 34100 0
279 20250508 141500 56041750 34100 34100 34100 34100 0
280 20250508 141400 56041750 34100 34100 34100 34100 0
281 20250508 141300 56041750 34100 34100 34100 34100 1
282 20250508 141200 56007650 33900 33900 33900 33900 0
283 20250508 141100 56007650 33900 33900 33900 33900 0
284 20250508 141000 56007650 33900 33900 33900 33900 0
285 20250508 140900 56007650 33900 33900 33900 33900 0
286 20250508 140800 56007650 33900 33900 33900 33900 0
287 20250508 140700 56007650 33900 33900 33900 33900 0
288 20250508 140600 56007650 33900 33900 33900 33900 0
289 20250508 140500 56007650 33900 33900 33900 33900 0
290 20250508 140400 56007650 33900 33900 33900 33900 0
291 20250508 140300 56007650 33900 33900 33900 33900 3
292 20250508 140200 55905950 33900 33900 33900 33900 0
293 20250508 140100 55905950 33900 33900 33900 33900 0
294 20250508 140000 55905950 33900 33900 33900 33900 0
295 20250508 135900 55905950 33900 33900 33900 33900 0
296 20250508 135800 55905950 33900 33900 33900 33900 0
297 20250508 135700 55905950 33900 33950 33950 33900 30
298 20250508 135600 54887700 33950 33950 33950 33950 0
299 20250508 135500 54887700 33950 33950 33950 33950 0
300 20250508 135400 54887700 33950 33950 33950 33950 0
301 20250508 135300 54887700 33950 33950 33950 33950 0
302 20250508 135200 54887700 33950 33950 33950 33950 0
303 20250508 135100 54887700 33950 33950 33950 33950 0
304 20250508 135000 54887700 33950 33950 33950 33950 0
305 20250508 134900 54887700 33950 34200 34350 33950 14
306 20250508 134800 54409150 34200 34050 34200 34050 121
307 20250508 134700 50283300 34000 34000 34000 34000 0
308 20250508 134600 50283300 34000 34000 34000 34000 0
309 20250508 134500 50283300 34000 33950 34000 33950 54
310 20250508 134400 48447350 33950 33950 33950 33950 0
311 20250508 134300 48447350 33950 33850 33950 33850 72
312 20250508 134200 46003750 33800 33800 33800 33800 0
313 20250508 134100 46003750 33800 33800 33800 33800 0
314 20250508 134000 46003750 33800 33800 33800 33800 0
315 20250508 133900 46003750 33800 33800 33800 33800 0
316 20250508 133800 46003750 33800 33800 33800 33800 0
317 20250508 133700 46003750 33800 33800 33800 33800 0
318 20250508 133600 46003750 33800 33800 33800 33800 0
319 20250508 133500 46003750 33800 33800 33800 33800 0
320 20250508 133400 46003750 33800 33800 33800 33800 0
321 20250508 133300 46003750 33800 33800 33800 33800 0
322 20250508 133200 46003750 33800 33800 33800 33800 2
323 20250508 133100 45936150 33800 33800 33800 33800 0
324 20250508 133000 45936150 33800 33800 33800 33800 0
325 20250508 132900 45936150 33800 33800 33800 33800 0
326 20250508 132800 45936150 33800 33800 33800 33800 0
327 20250508 132700 45936150 33800 33800 33800 33800 1
328 20250508 132600 45902350 33800 33800 33800 33800 2
329 20250508 132500 45834750 33900 33900 33900 33900 0
330 20250508 132400 45834750 33900 33900 33900 33900 0
331 20250508 132300 45834750 33900 33900 33900 33900 0
332 20250508 132200 45834750 33900 33900 33900 33900 0
333 20250508 132100 45834750 33900 33900 33900 33900 0
334 20250508 132000 45834750 33900 33900 33900 33900 0
335 20250508 131900 45834750 33900 33900 33900 33900 0
336 20250508 131800 45834750 33900 33900 33900 33900 0
337 20250508 131700 45834750 33900 33900 33900 33900 0
338 20250508 131600 45834750 33900 33900 33900 33900 0
339 20250508 131500 45834750 33900 33900 33900 33900 0
340 20250508 131400 45834750 33900 33900 33900 33900 0
341 20250508 131300 45834750 33900 33900 33900 33900 0
342 20250508 131200 45834750 33900 33900 33900 33900 0
343 20250508 131100 45834750 33900 33900 33900 33900 0
344 20250508 131000 45834750 33900 33900 33900 33900 0
345 20250508 130900 45834750 33900 33900 33900 33900 0
346 20250508 130800 45834750 33900 33900 33900 33900 0
347 20250508 130700 45834750 33900 33900 33900 33900 0
348 20250508 130600 45834750 33900 33900 33900 33900 0
349 20250508 130500 45834750 33900 33900 33900 33900 0
350 20250508 130400 45834750 33900 33900 33900 33900 0
351 20250508 130300 45834750 33900 33900 33900 33900 0
352 20250508 130200 45834750 33900 33900 33900 33900 0
353 20250508 130100 45834750 33900 33900 33900 33900 0
354 20250508 130000 45834750 33900 33900 33900 33900 0
355 20250508 125900 45834750 33900 33900 33900 33900 0
356 20250508 125800 45834750 33900 33900 33900 33900 3
357 20250508 125700 45733050 33850 33850 33850 33850 0
358 20250508 125600 45733050 33850 33850 33850 33850 0
359 20250508 125500 45733050 33850 33850 33850 33850 0
360 20250508 125400 45733050 33850 33850 33850 33850 0
361 20250508 125300 45733050 33850 33850 33850 33850 0
362 20250508 125200 45733050 33850 33850 33850 33850 0
363 20250508 125100 45733050 33850 33850 33850 33850 0
364 20250508 125000 45733050 33850 33850 33850 33850 0
365 20250508 124900 45733050 33850 33850 33850 33850 0
366 20250508 124800 45733050 33850 33900 33900 33850 4
367 20250508 124700 45597550 33900 33900 33900 33900 0
368 20250508 124600 45597550 33900 33900 33900 33900 0
369 20250508 124500 45597550 33900 33900 33900 33900 0
370 20250508 124400 45597550 33900 33900 33900 33900 34
371 20250508 124300 44444950 33800 33750 33800 33750 18
372 20250508 124200 43836650 33600 33600 33600 33600 0
373 20250508 124100 43836650 33600 33600 33600 33600 0
374 20250508 124000 43836650 33600 33600 33600 33600 0
375 20250508 123900 43836650 33600 33600 33600 33600 0
376 20250508 123800 43836650 33600 33600 33600 33600 0
377 20250508 123700 43836650 33600 33600 33600 33600 0
378 20250508 123600 43836650 33600 33600 33600 33600 0
379 20250508 123500 43836650 33600 33600 33600 33600 0
380 20250508 123400 43836650 33600 33600 33600 33600 0
381 20250508 123300 43836650 33600 33600 33600 33600 0
382 20250508 123200 43836650 33600 33600 33600 33600 0
383 20250508 123100 43836650 33600 33600 33600 33600 0
384 20250508 123000 43836650 33600 33600 33600 33600 29
385 20250508 122900 42862250 33650 33650 33650 33650 0
386 20250508 122800 42862250 33650 33650 33650 33650 0
387 20250508 122700 42862250 33650 33650 33650 33650 0
388 20250508 122600 42862250 33650 33650 33650 33650 0
389 20250508 122500 42862250 33650 33650 33650 33650 0
390 20250508 122400 42862250 33650 33650 33650 33650 0
391 20250508 122300 42862250 33650 33650 33650 33650 0
392 20250508 122200 42862250 33650 33650 33650 33650 10
393 20250508 122100 42525750 33650 33650 33650 33650 0
394 20250508 122000 42525750 33650 33650 33650 33650 0
395 20250508 121900 42525750 33650 33650 33650 33650 0
396 20250508 121800 42525750 33650 33650 33650 33650 0
397 20250508 121700 42525750 33650 33650 33650 33650 0
398 20250508 121600 42525750 33650 33650 33650 33650 0
399 20250508 121500 42525750 33650 33650 33650 33650 0
400 20250508 121400 42525750 33650 33650 33650 33650 0
401 20250508 121300 42525750 33650 33650 33650 33650 0
402 20250508 121200 42525750 33650 33650 33650 33650 0
403 20250508 121100 42525750 33650 33650 33650 33650 0
404 20250508 121000 42525750 33650 33650 33650 33650 0
405 20250508 120900 42525750 33650 33650 33650 33650 0
406 20250508 120800 42525750 33650 33650 33650 33650 0
407 20250508 120700 42525750 33650 33650 33650 33650 0
408 20250508 120600 42525750 33650 33650 33650 33650 0
409 20250508 120500 42525750 33650 33650 33650 33650 0
410 20250508 120400 42525750 33650 33650 33650 33650 4
411 20250508 120300 42391150 33900 33900 33900 33900 0
412 20250508 120200 42391150 33900 33900 33900 33900 0
413 20250508 120100 42391150 33900 33900 33900 33900 0
414 20250508 120000 42391150 33900 33900 33900 33900 0
415 20250508 115900 42391150 33900 33900 33900 33900 0
416 20250508 115800 42391150 33900 33900 33900 33900 0
417 20250508 115700 42391150 33900 33900 33900 33900 0
418 20250508 115600 42391150 33900 33900 33900 33900 0
419 20250508 115500 42391150 33900 33900 33900 33900 0
420 20250508 115400 42391150 33900 33900 33900 33900 0
421 20250508 115300 42391150 33900 33900 33900 33900 0
422 20250508 115200 42391150 33900 33900 33900 33900 0
423 20250508 115100 42391150 33900 33900 33900 33900 0
424 20250508 115000 42391150 33900 33900 33900 33900 0
425 20250508 114900 42391150 33900 33900 33900 33900 0
426 20250508 114800 42391150 33900 33750 33900 33750 165
427 20250508 114700 36809600 33550 33550 33550 33550 0
428 20250508 114600 36809600 33550 33550 33550 33550 0
429 20250508 114500 36809600 33550 33550 33550 33550 0
430 20250508 114400 36809600 33550 33550 33550 33550 0
431 20250508 114300 36809600 33550 33550 33550 33550 0
432 20250508 114200 36809600 33550 33550 33550 33550 0
433 20250508 114100 36809600 33550 33550 33550 33550 9
434 20250508 114000 36507650 33600 33600 33600 33600 0
435 20250508 113900 36507650 33600 33600 33600 33600 0
436 20250508 113800 36507650 33600 33600 33600 33600 0
437 20250508 113700 36507650 33600 33600 33600 33600 9
438 20250508 113600 36205250 33700 33700 33700 33700 0
439 20250508 113500 36205250 33700 33700 33700 33700 2
440 20250508 113400 36137850 33600 33600 33600 33600 0
441 20250508 113300 36137850 33600 33600 33600 33600 0
442 20250508 113200 36137850 33600 33600 33600 33600 0
443 20250508 113100 36137850 33600 33600 33600 33600 10
444 20250508 113000 35801850 33450 33450 33450 33450 0
445 20250508 112900 35801850 33450 33450 33450 33450 0
446 20250508 112800 35801850 33450 33450 33450 33450 30
447 20250508 112700 34798350 33750 33750 33750 33750 1
448 20250508 112600 34764600 33850 33350 33850 33350 255
449 20250508 112500 26195300 33350 33350 33350 33350 0
450 20250508 112400 26195300 33350 33350 33350 33350 0
451 20250508 112300 26195300 33350 33350 33350 33350 0
452 20250508 112200 26195300 33350 33350 33350 33350 0
453 20250508 112100 26195300 33350 33350 33350 33350 0
454 20250508 112000 26195300 33350 33350 33350 33350 0
455 20250508 111900 26195300 33350 33350 33350 33350 0
456 20250508 111800 26195300 33350 33350 33350 33350 0
457 20250508 111700 26195300 33350 33350 33350 33350 0
458 20250508 111600 26195300 33350 33350 33350 33350 0
459 20250508 111500 26195300 33350 33350 33350 33350 0
460 20250508 111400 26195300 33350 33350 33350 33350 0
461 20250508 111300 26195300 33350 33350 33350 33350 0
462 20250508 111200 26195300 33350 33350 33350 33350 0
463 20250508 111100 26195300 33350 33350 33350 33350 0
464 20250508 111000 26195300 33350 33350 33350 33350 0
465 20250508 110900 26195300 33350 33350 33350 33350 0
466 20250508 110800 26195300 33350 33350 33350 33350 0
467 20250508 110700 26195300 33350 33350 33350 33350 0
468 20250508 110600 26195300 33350 33350 33350 33350 0
469 20250508 110500 26195300 33350 33350 33350 33350 0
470 20250508 110400 26195300 33350 33350 33350 33350 0
471 20250508 110300 26195300 33350 33350 33350 33350 0
472 20250508 110200 26195300 33350 33350 33350 33350 0
473 20250508 110100 26195300 33350 33350 33350 33350 0
474 20250508 110000 26195300 33350 33350 33350 33350 1
475 20250508 105900 26161950 33300 33300 33300 33300 0
476 20250508 105800 26161950 33300 33300 33300 33300 0
477 20250508 105700 26161950 33300 33300 33300 33300 0
478 20250508 105600 26161950 33300 33300 33300 33300 0
479 20250508 105500 26161950 33300 33300 33300 33300 0
480 20250508 105400 26161950 33300 33300 33300 33300 0
481 20250508 105300 26161950 33300 33300 33300 33300 0
482 20250508 105200 26161950 33300 33300 33300 33300 0
483 20250508 105100 26161950 33300 33300 33300 33300 0
484 20250508 105000 26161950 33300 33300 33300 33300 0
485 20250508 104900 26161950 33300 33300 33300 33300 0
486 20250508 104800 26161950 33300 33300 33300 33300 0
487 20250508 104700 26161950 33300 33300 33300 33300 0
488 20250508 104600 26161950 33300 33300 33300 33300 0
489 20250508 104500 26161950 33300 33300 33300 33300 0
490 20250508 104400 26161950 33300 33300 33300 33300 0
491 20250508 104300 26161950 33300 33300 33300 33300 0
492 20250508 104200 26161950 33300 33300 33300 33300 0
493 20250508 104100 26161950 33300 33300 33300 33300 0
494 20250508 104000 26161950 33300 33300 33300 33300 0
495 20250508 103900 26161950 33300 33300 33300 33300 1
496 20250508 103800 26128650 33000 33000 33000 33000 0
497 20250508 103700 26128650 33000 33000 33000 33000 0
498 20250508 103600 26128650 33000 33000 33000 33000 0
499 20250508 103500 26128650 33000 33000 33000 33000 0
500 20250508 103400 26128650 33000 33000 33000 33000 0
501 20250508 103300 26128650 33000 33000 33000 33000 0
502 20250508 103200 26128650 33000 33000 33000 33000 0
503 20250508 103100 26128650 33000 33000 33000 33000 0
504 20250508 103000 26128650 33000 33000 33000 33000 0
505 20250508 102900 26128650 33000 33000 33000 33000 0
506 20250508 102800 26128650 33000 33000 33000 33000 0
507 20250508 102700 26128650 33000 33000 33000 33000 0
508 20250508 102600 26128650 33000 33000 33000 33000 4
509 20250508 102500 25996650 32900 32900 32900 32900 0
510 20250508 102400 25996650 32900 32900 32900 32900 0
511 20250508 102300 25996650 32900 32900 32900 32900 0
512 20250508 102200 25996650 32900 32900 32900 32900 0
513 20250508 102100 25996650 32900 32900 32900 32900 0
514 20250508 102000 25996650 32900 32900 32900 32900 0
515 20250508 101900 25996650 32900 32900 32900 32900 0
516 20250508 101800 25996650 32900 32900 32900 32900 0
517 20250508 101700 25996650 32900 32900 32900 32900 0
518 20250508 101600 25996650 32900 32900 32900 32900 0
519 20250508 101500 25996650 32900 32900 32900 32900 0
520 20250508 101400 25996650 32900 32900 32900 32900 0
521 20250508 101300 25996650 32900 32900 32900 32900 0
522 20250508 101200 25996650 32900 32900 32900 32900 0
523 20250508 101100 25996650 32900 32900 32900 32900 0
524 20250508 101000 25996650 32900 32900 32900 32900 0
525 20250508 100900 25996650 32900 32900 32900 32900 0
526 20250508 100800 25996650 32900 32900 32900 32900 0
527 20250508 100700 25996650 32900 32900 32900 32900 0
528 20250508 100600 25996650 32900 32900 32900 32900 0
529 20250508 100500 25996650 32900 32900 32900 32900 0
530 20250508 100400 25996650 32900 33000 33000 32900 5
531 20250508 100300 25831950 32950 32950 32950 32950 0
532 20250508 100200 25831950 32950 32950 32950 32950 0
533 20250508 100100 25831950 32950 32950 32950 32950 0
534 20250508 100000 25831950 32950 32950 32950 32950 0
535 20250508 095900 25831950 32950 32950 32950 32950 0
536 20250508 095800 25831950 32950 32950 32950 32950 0
537 20250508 095700 25831950 32950 32950 32950 32950 0
538 20250508 095600 25831950 32950 32950 32950 32950 0
539 20250508 095500 25831950 32950 32950 32950 32950 0
540 20250508 095400 25831950 32950 32950 32950 32950 0
541 20250508 095300 25831950 32950 32950 32950 32950 0
542 20250508 095200 25831950 32950 32950 32950 32950 0
543 20250508 095100 25831950 32950 32950 32950 32950 0
544 20250508 095000 25831950 32950 32950 32950 32950 0
545 20250508 094900 25831950 32950 32950 32950 32950 0
546 20250508 094800 25831950 32950 33050 33050 32950 40
547 20250508 094700 24510100 33100 33100 33100 33100 0
548 20250508 094600 24510100 33100 33100 33100 33100 0
549 20250508 094500 24510100 33100 33100 33100 33100 1
550 20250508 094400 24477000 33100 33100 33100 33100 0
551 20250508 094300 24477000 33100 33100 33350 33100 11
552 20250508 094200 24112050 33200 33100 33300 33100 10
553 20250508 094100 23780150 33200 33200 33200 33200 0
554 20250508 094000 23780150 33200 33200 33200 33200 0
555 20250508 093900 23780150 33200 33200 33200 33200 0
556 20250508 093800 23780150 33200 33100 33200 33100 3
557 20250508 093700 23680750 33150 33100 33150 33100 2
558 20250508 093600 23614500 33050 33050 33050 33050 0
559 20250508 093500 23614500 33050 33350 33400 33000 82
560 20250508 093400 20885800 33350 33000 33350 33000 134
561 20250508 093300 16442950 33050 33050 33050 33050 0
562 20250508 093200 16442950 33050 33050 33050 33050 0
563 20250508 093100 16442950 33050 33050 33050 33050 0
564 20250508 093000 16442950 33050 33050 33050 33050 0
565 20250508 092900 16442950 33050 33050 33050 33050 0
566 20250508 092800 16442950 33050 33050 33050 33050 0
567 20250508 092700 16442950 33050 33500 33500 33050 72
568 20250508 092600 14037650 33250 33250 33250 33250 3
569 20250508 092500 13937900 33700 33700 33700 33700 4
570 20250508 092400 13803100 33300 33300 33300 33300 0
571 20250508 092300 13803100 33300 33800 33800 33100 304
572 20250508 092200 3622950 33800 33150 33800 33000 75
573 20250508 092100 1131850 33000 33000 33000 33000 0
574 20250508 092000 1131850 33000 33000 33000 33000 0
575 20250508 091900 1131850 33000 33000 33000 33000 0
576 20250508 091800 1131850 33000 33000 33000 33000 0
577 20250508 091700 1131850 33000 33000 33000 33000 1
578 20250508 091600 1098850 33050 33050 33050 33050 0
579 20250508 091500 1098850 33050 33350 33350 33000 13
580 20250508 091400 667800 33200 33800 33800 33200 9
581 20250508 091300 366000 33750 33750 33750 33750 0
582 20250508 091200 366000 33750 33200 33750 33200 2
583 20250508 091100 299050 33800 33800 33800 33800 0
584 20250508 091000 299050 33800 33800 33800 33800 1
585 20250508 090900 265250 33400 33400 33400 33400 1
586 20250508 090800 231850 33400 33400 33400 33400 1
587 20250508 090700 198450 33400 33400 33400 33400 0
588 20250508 090600 198450 33400 33400 33400 33400 1
589 20250508 090500 165050 33050 32850 33050 32850 2
590 20250508 090400 99150 33050 33050 33050 33050 1
591 20250508 090300 66100 33050 33050 33050 33050 0
592 20250508 090200 66100 33050 33050 33050 33050 1
593 20250508 090100 33050 33050 33050 33050 33050 0
594 20250508 090000 33050 33050 33050 33050 33050 1