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

595
023910/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,185300,359071350,27100,27100,27100,27100,1321
20250508,185200,359071350,27100,27100,27100,27100,0
20250508,185100,359071350,27100,27100,27100,27100,0
20250508,185000,359071350,27100,27100,27100,27100,0
20250508,184900,359071350,27100,27100,27100,27100,0
20250508,184800,359071350,27100,27100,27100,27100,0
20250508,184700,359071350,27100,27100,27100,27100,0
20250508,184600,359071350,27100,27100,27100,27100,0
20250508,184500,359071350,27100,27100,27100,27100,0
20250508,184400,359071350,27100,27100,27100,27100,0
20250508,184300,359071350,27100,27100,27100,27100,0
20250508,184200,359071350,27100,27100,27100,27100,0
20250508,184100,359071350,27100,27100,27100,27100,0
20250508,184000,359071350,27100,27100,27100,27100,0
20250508,183900,359071350,27100,27100,27100,27100,0
20250508,183800,359071350,27100,27100,27100,27100,0
20250508,183700,359071350,27100,27100,27100,27100,0
20250508,183600,359071350,27100,27100,27100,27100,0
20250508,183500,359071350,27100,27100,27100,27100,0
20250508,183400,359071350,27100,27100,27100,27100,0
20250508,183300,359071350,27100,27100,27100,27100,0
20250508,183200,359071350,27100,27100,27100,27100,0
20250508,183100,359071350,27100,27100,27100,27100,0
20250508,183000,359071350,27100,27100,27100,27100,0
20250508,182900,359071350,27100,27100,27100,27100,0
20250508,182800,359071350,27100,27100,27100,27100,0
20250508,182700,359071350,27100,27100,27100,27100,0
20250508,182600,359071350,27100,27100,27100,27100,0
20250508,182500,359071350,27100,27100,27100,27100,0
20250508,182400,359071350,27100,27100,27100,27100,0
20250508,182300,359071350,27100,27100,27100,27100,1321
20250508,182200,359071350,27100,27100,27100,27100,0
20250508,182100,359071350,27100,27100,27100,27100,0
20250508,182000,359071350,27100,27100,27100,27100,0
20250508,181900,359071350,27100,27100,27100,27100,0
20250508,181800,359071350,27100,27100,27100,27100,0
20250508,181700,359071350,27100,27100,27100,27100,0
20250508,181600,359071350,27100,27100,27100,27100,0
20250508,181500,359071350,27100,27100,27100,27100,0
20250508,181400,359071350,27100,27100,27100,27100,0
20250508,181300,359071350,27100,27100,27100,27100,0
20250508,181200,359071350,27100,27100,27100,27100,0
20250508,181100,359071350,27100,27100,27100,27100,0
20250508,181000,359071350,27100,27100,27100,27100,0
20250508,180900,359071350,27100,27100,27100,27100,0
20250508,180800,359071350,27100,27100,27100,27100,0
20250508,180700,359071350,27100,27100,27100,27100,0
20250508,180600,359071350,27100,27100,27100,27100,0
20250508,180500,359071350,27100,27100,27100,27100,0
20250508,180400,359071350,27100,27100,27100,27100,0
20250508,180300,359071350,27100,27100,27100,27100,0
20250508,180200,359071350,27100,27100,27100,27100,0
20250508,180100,359071350,27100,27100,27100,27100,0
20250508,180000,359071350,27100,27100,27100,27100,0
20250508,175900,359071350,27100,27100,27100,27100,0
20250508,175800,359071350,27100,27100,27100,27100,0
20250508,175700,359071350,27100,27100,27100,27100,0
20250508,175600,359071350,27100,27100,27100,27100,0
20250508,175500,359071350,27100,27100,27100,27100,0
20250508,175400,359071350,27100,27100,27100,27100,0
20250508,175300,359071350,27100,27100,27100,27100,1321
20250508,175200,359071350,27100,27100,27100,27100,0
20250508,175100,359071350,27100,27100,27100,27100,0
20250508,175000,359071350,27100,27100,27100,27100,0
20250508,174900,359071350,27100,27100,27100,27100,0
20250508,174800,359071350,27100,27100,27100,27100,0
20250508,174700,359071350,27100,27100,27100,27100,0
20250508,174600,359071350,27100,27100,27100,27100,0
20250508,174500,359071350,27100,27100,27100,27100,0
20250508,174400,359071350,27100,27100,27100,27100,0
20250508,174300,359071350,27100,27100,27100,27100,0
20250508,174200,359071350,27100,27100,27100,27100,0
20250508,174100,359071350,27100,27100,27100,27100,0
20250508,174000,359071350,27100,27100,27100,27100,0
20250508,173900,359071350,27100,27100,27100,27100,0
20250508,173800,359071350,27100,27100,27100,27100,0
20250508,173700,359071350,27100,27100,27100,27100,0
20250508,173600,359071350,27100,27100,27100,27100,0
20250508,173500,359071350,27100,27100,27100,27100,0
20250508,173400,359071350,27100,27100,27100,27100,0
20250508,173300,359071350,27100,27100,27100,27100,0
20250508,173200,359071350,27100,27100,27100,27100,0
20250508,173100,359071350,27100,27100,27100,27100,0
20250508,173000,359071350,27100,27100,27100,27100,0
20250508,172900,359071350,27100,27100,27100,27100,0
20250508,172800,359071350,27100,27100,27100,27100,0
20250508,172700,359071350,27100,27100,27100,27100,0
20250508,172600,359071350,27100,27100,27100,27100,0
20250508,172500,359071350,27100,27100,27100,27100,0
20250508,172400,359071350,27100,27100,27100,27100,0
20250508,172300,359071350,27100,27100,27100,27100,1321
20250508,172200,359071350,27100,27100,27100,27100,0
20250508,172100,359071350,27100,27100,27100,27100,0
20250508,172000,359071350,27100,27100,27100,27100,0
20250508,171900,359071350,27100,27100,27100,27100,0
20250508,171800,359071350,27100,27100,27100,27100,0
20250508,171700,359071350,27100,27100,27100,27100,0
20250508,171600,359071350,27100,27100,27100,27100,0
20250508,171500,359071350,27100,27100,27100,27100,0
20250508,171400,359071350,27100,27100,27100,27100,0
20250508,171300,359071350,27100,27100,27100,27100,0
20250508,171200,359071350,27100,27100,27100,27100,0
20250508,171100,359071350,27100,27100,27100,27100,0
20250508,171000,359071350,27100,27100,27100,27100,0
20250508,170900,359071350,27100,27100,27100,27100,0
20250508,170800,359071350,27100,27100,27100,27100,0
20250508,170700,359071350,27100,27100,27100,27100,0
20250508,170600,359071350,27100,27100,27100,27100,0
20250508,170500,359071350,27100,27100,27100,27100,0
20250508,170400,359071350,27100,27100,27100,27100,0
20250508,170300,359071350,27100,27100,27100,27100,0
20250508,170200,359071350,27100,27100,27100,27100,0
20250508,170100,359071350,27100,27100,27100,27100,0
20250508,170000,359071350,27100,27100,27100,27100,0
20250508,165900,359071350,27100,27100,27100,27100,0
20250508,165800,359071350,27100,27100,27100,27100,0
20250508,165700,359071350,27100,27100,27100,27100,0
20250508,165600,359071350,27100,27100,27100,27100,0
20250508,165500,359071350,27100,27100,27100,27100,0
20250508,165400,359071350,27100,27100,27100,27100,0
20250508,165300,359071350,27100,27100,27100,27100,1321
20250508,165200,359071350,27100,27100,27100,27100,0
20250508,165100,359071350,27100,27100,27100,27100,0
20250508,165000,359071350,27100,27100,27100,27100,0
20250508,164900,359071350,27100,27100,27100,27100,0
20250508,164800,359071350,27100,27100,27100,27100,0
20250508,164700,359071350,27100,27100,27100,27100,0
20250508,164600,359071350,27100,27100,27100,27100,0
20250508,164500,359071350,27100,27100,27100,27100,0
20250508,164400,359071350,27100,27100,27100,27100,0
20250508,164300,359071350,27100,27100,27100,27100,0
20250508,164200,359071350,27100,27100,27100,27100,0
20250508,164100,359071350,27100,27100,27100,27100,0
20250508,164000,359071350,27100,27100,27100,27100,0
20250508,163900,359071350,27100,27100,27100,27100,0
20250508,163800,359071350,27100,27100,27100,27100,0
20250508,163700,359071350,27100,27100,27100,27100,0
20250508,163600,359071350,27100,27100,27100,27100,0
20250508,163500,359071350,27100,27100,27100,27100,0
20250508,163400,359071350,27100,27100,27100,27100,0
20250508,163300,359071350,27100,27100,27100,27100,0
20250508,163200,359071350,27100,27100,27100,27100,0
20250508,163100,359071350,27100,27100,27100,27100,0
20250508,163000,359071350,27100,27100,27100,27100,0
20250508,162900,359071350,27100,27100,27100,27100,0
20250508,162800,359071350,27100,27100,27100,27100,0
20250508,162700,359071350,27100,27100,27100,27100,0
20250508,162600,359071350,27100,27100,27100,27100,0
20250508,162500,359071350,27100,27100,27100,27100,0
20250508,162400,359071350,27100,27100,27100,27100,0
20250508,162300,359071350,27100,27100,27100,27100,1321
20250508,162200,359071350,27100,27100,27100,27100,0
20250508,162100,359071350,27100,27100,27100,27100,0
20250508,162000,359071350,27100,27100,27100,27100,0
20250508,161900,359071350,27100,27100,27100,27100,0
20250508,161800,359071350,27100,27100,27100,27100,0
20250508,161700,359071350,27100,27100,27100,27100,0
20250508,161600,359071350,27100,27100,27100,27100,0
20250508,161500,359071350,27100,27100,27100,27100,0
20250508,161400,359071350,27100,27100,27100,27100,0
20250508,161300,359071350,27100,27100,27100,27100,0
20250508,161200,359071350,27100,27100,27100,27100,0
20250508,161100,359071350,27100,27100,27100,27100,0
20250508,161000,359071350,27100,27100,27100,27100,0
20250508,160900,359071350,27100,27100,27100,27100,0
20250508,160800,359071350,27100,27100,27100,27100,0
20250508,160700,359071350,27100,27100,27100,27100,0
20250508,160600,359071350,27100,27100,27100,27100,0
20250508,160500,359071350,27100,27100,27100,27100,0
20250508,160400,359071350,27100,27100,27100,27100,0
20250508,160300,359071350,27100,27100,27100,27100,0
20250508,160200,359071350,27100,27100,27100,27100,0
20250508,160100,359071350,27100,27100,27100,27100,0
20250508,160000,359071350,27100,27100,27100,27100,0
20250508,155900,359071350,27100,27100,27100,27100,0
20250508,155800,359071350,27100,27100,27100,27100,0
20250508,155700,359071350,27100,27100,27100,27100,0
20250508,155600,359071350,27100,27100,27100,27100,0
20250508,155500,359071350,27100,27100,27100,27100,0
20250508,155400,359071350,27100,27100,27100,27100,0
20250508,155300,359071350,27100,27100,27100,27100,1321
20250508,155200,359071350,27100,27100,27100,27100,0
20250508,155100,359071350,27100,27100,27100,27100,0
20250508,155000,359071350,27100,27100,27100,27100,0
20250508,154900,359071350,27100,27100,27100,27100,0
20250508,154800,359071350,27100,27100,27100,27100,0
20250508,154700,359071350,27100,27100,27100,27100,0
20250508,154600,359071350,27100,27100,27100,27100,0
20250508,154500,359071350,27100,27100,27100,27100,0
20250508,154400,359071350,27100,27100,27100,27100,0
20250508,154300,359071350,27100,27100,27100,27100,0
20250508,154200,359071350,27100,27100,27100,27100,0
20250508,154100,359071350,27100,27100,27100,27100,0
20250508,154000,359071350,27100,27100,27100,27100,0
20250508,153900,359071350,27100,27100,27100,27100,0
20250508,153800,359071350,27100,27100,27100,27100,0
20250508,153700,359071350,27100,27100,27100,27100,0
20250508,153600,359071350,27100,27100,27100,27100,0
20250508,153500,359071350,27100,27100,27100,27100,0
20250508,153400,359071350,27100,27100,27100,27100,0
20250508,153300,359071350,27100,27100,27100,27100,0
20250508,153200,359071350,27100,27100,27100,27100,0
20250508,153100,359071350,27100,27100,27100,27100,0
20250508,153000,359071350,27100,27100,27100,27100,1321
20250508,152900,323272250,27250,27250,27250,27250,0
20250508,152800,323272250,27250,27250,27250,27250,0
20250508,152700,323272250,27250,27250,27250,27250,0
20250508,152600,323272250,27250,27250,27250,27250,0
20250508,152500,323272250,27250,27250,27250,27250,0
20250508,152400,323272250,27250,27250,27250,27250,0
20250508,152300,323272250,27250,27250,27250,27250,0
20250508,152200,323272250,27250,27250,27250,27250,0
20250508,152100,323272250,27250,27250,27250,27250,0
20250508,152000,323272250,27250,27250,27250,27250,0
20250508,151900,323272250,27250,27250,27250,27250,1
20250508,151800,323245000,27150,27150,27150,27150,0
20250508,151700,323245000,27150,27150,27150,27150,0
20250508,151600,323245000,27150,27150,27150,27150,8
20250508,151500,323027800,27250,27250,27250,27250,0
20250508,151400,323027800,27250,27250,27250,27250,0
20250508,151300,323027800,27250,27250,27250,27250,0
20250508,151200,323027800,27250,27250,27250,27250,186
20250508,151100,317959300,27250,27250,27250,27250,1
20250508,151000,317932050,27250,27250,27250,27250,0
20250508,150900,317932050,27250,27200,27250,27200,285
20250508,150800,310170900,27200,27200,27200,27200,100
20250508,150700,307450900,27200,27150,27200,27150,120
20250508,150600,304191900,27200,27200,27200,27200,0
20250508,150500,304191900,27200,27200,27200,27200,0
20250508,150400,304191900,27200,27200,27200,27200,498
20250508,150300,290646300,27200,27200,27200,27200,108
20250508,150200,287708700,27200,27200,27200,27200,0
20250508,150100,287708700,27200,27200,27200,27200,342
20250508,150000,278406300,27150,27150,27150,27150,4
20250508,145900,278297700,27100,27150,27150,27100,500
20250508,145800,264740750,27200,27200,27200,27200,0
20250508,145700,264740750,27200,27200,27200,27200,0
20250508,145600,264740750,27200,27200,27200,27200,0
20250508,145500,264740750,27200,27200,27200,27200,500
20250508,145400,251140750,27250,27250,27250,27250,0
20250508,145300,251140750,27250,27250,27250,27250,0
20250508,145200,251140750,27250,27250,27250,27250,0
20250508,145100,251140750,27250,27250,27250,27250,0
20250508,145000,251140750,27250,27250,27250,27250,50
20250508,144900,249778250,27250,27250,27250,27250,52
20250508,144800,248361250,27200,27200,27200,27200,0
20250508,144700,248361250,27200,27200,27200,27200,4
20250508,144600,248252450,27250,27250,27250,27250,0
20250508,144500,248252450,27250,27250,27250,27250,0
20250508,144400,248252450,27250,27250,27250,27250,50
20250508,144300,246889950,27250,27250,27300,27250,211
20250508,144200,241140150,27300,27300,27300,27300,0
20250508,144100,241140150,27300,27300,27300,27300,0
20250508,144000,241140150,27300,27300,27300,27300,0
20250508,143900,241140150,27300,27300,27300,27300,0
20250508,143800,241140150,27300,27300,27300,27300,0
20250508,143700,241140150,27300,27300,27300,27300,0
20250508,143600,241140150,27300,27300,27300,27300,113
20250508,143500,238055250,27250,27250,27250,27250,0
20250508,143400,238055250,27250,27200,27250,27200,391
20250508,143300,227400700,27200,27200,27200,27200,0
20250508,143200,227400700,27200,27200,27200,27200,450
20250508,143100,215160700,27150,27150,27150,27150,0
20250508,143000,215160700,27150,27150,27150,27150,11
20250508,142900,214862050,27200,27200,27200,27200,301
20250508,142800,206674850,27150,27150,27150,27150,3
20250508,142700,206593400,27150,27150,27150,27150,4
20250508,142600,206484800,27100,27100,27100,27100,13
20250508,142500,206132500,27100,27100,27100,27100,3
20250508,142400,206051200,27100,27100,27100,27100,0
20250508,142300,206051200,27100,27100,27100,27100,11
20250508,142200,205753100,27100,27100,27100,27100,0
20250508,142100,205753100,27100,27100,27100,27100,4
20250508,142000,205644700,27150,27150,27150,27150,112
20250508,141900,202603900,27150,27150,27150,27150,0
20250508,141800,202603900,27150,27200,27200,27150,4
20250508,141700,202495250,27150,27150,27150,27150,19
20250508,141600,201979400,27150,27150,27150,27150,216
20250508,141500,196115000,27100,27100,27100,27100,4
20250508,141400,196006600,27100,27100,27100,27100,0
20250508,141300,196006600,27100,27100,27100,27100,24
20250508,141200,195356200,27100,27100,27100,27100,100
20250508,141100,192646200,27150,27150,27150,27150,88
20250508,141000,190257000,27100,27100,27100,27100,11
20250508,140900,189958900,27100,27100,27100,27100,0
20250508,140800,189958900,27100,27100,27100,27100,9
20250508,140700,189715000,27100,27100,27100,27100,0
20250508,140600,189715000,27100,27150,27150,27100,54
20250508,140500,188249450,27150,27150,27150,27150,76
20250508,140400,186186050,27150,27150,27150,27150,0
20250508,140300,186186050,27150,27150,27150,27150,11
20250508,140200,185887400,27150,27150,27150,27150,100
20250508,140100,183172400,27150,27150,27150,27150,4
20250508,140000,183063800,27150,27150,27150,27150,12
20250508,135900,182738000,27150,27150,27150,27150,8
20250508,135800,182520800,27150,27150,27150,27150,4
20250508,135700,182412200,27150,27150,27150,27150,4
20250508,135600,182303600,27150,27150,27150,27150,25
20250508,135500,181624850,27150,27150,27150,27150,109
20250508,135400,178665500,27150,27150,27150,27150,0
20250508,135300,178665500,27150,27150,27150,27150,11
20250508,135200,178366850,27150,27150,27150,27150,4
20250508,135100,178258250,27150,27150,27150,27150,0
20250508,135000,178258250,27150,27100,27150,27100,107
20250508,134900,175353550,27100,27100,27100,27100,0
20250508,134800,175353550,27100,27100,27100,27100,4
20250508,134700,175245150,27150,27100,27150,27100,4
20250508,134600,175136700,27100,27100,27100,27100,8
20250508,134500,174919900,27100,27100,27100,27100,15
20250508,134400,174513400,27100,27100,27100,27100,0
20250508,134300,174513400,27100,27100,27100,27100,11
20250508,134200,174215300,27100,27100,27100,27100,5
20250508,134100,174079800,27150,27150,27150,27150,232
20250508,134000,167781000,27200,27150,27200,27150,13
20250508,133900,167427950,27150,27150,27150,27150,0
20250508,133800,167427950,27150,27150,27150,27150,4
20250508,133700,167319350,27150,27150,27150,27150,4
20250508,133600,167210750,27150,27150,27150,27150,7
20250508,133500,167020700,27150,27150,27150,27150,3
20250508,133400,166939250,27200,27200,27200,27200,6
20250508,133300,166776050,27150,27150,27150,27150,11
20250508,133200,166477400,27150,27150,27150,27150,4
20250508,133100,166368800,27150,27150,27150,27150,0
20250508,133000,166368800,27150,27150,27150,27150,12
20250508,132900,166043000,27150,27150,27150,27150,5
20250508,132800,165907250,27150,27150,27150,27150,4
20250508,132700,165798650,27150,27150,27150,27150,4
20250508,132600,165690050,27150,27150,27150,27150,7
20250508,132500,165500000,27150,27150,27150,27150,4
20250508,132400,165391400,27150,27150,27150,27150,0
20250508,132300,165391400,27150,27150,27150,27150,12
20250508,132200,165065600,27150,27150,27150,27150,3
20250508,132100,164984150,27150,27150,27150,27150,0
20250508,132000,164984150,27150,27150,27150,27150,111
20250508,131900,161970500,27150,27150,27150,27150,4
20250508,131800,161861900,27150,27150,27150,27150,0
20250508,131700,161861900,27150,27200,27200,27150,14
20250508,131600,161481300,27150,27150,27150,27150,13
20250508,131500,161128350,27150,27150,27150,27150,3
20250508,131400,161046900,27150,27150,27150,27150,4
20250508,131300,160938300,27150,27150,27150,27150,7
20250508,131200,160748250,27150,27150,27150,27150,4
20250508,131100,160639650,27150,27150,27150,27150,0
20250508,131000,160639650,27150,27150,27150,27150,12
20250508,130900,160313850,27150,27150,27150,27150,3
20250508,130800,160232400,27150,27150,27150,27150,232
20250508,130700,153933600,27100,27100,27100,27100,6
20250508,130600,153771000,27100,27100,27100,27100,7
20250508,130500,153581300,27100,27100,27100,27100,4
20250508,130400,153472900,27100,27100,27100,27100,3
20250508,130300,153391600,27100,27100,27100,27100,13
20250508,130200,153039300,27150,27100,27150,27100,6
20250508,130100,152876600,27100,27100,27100,27100,0
20250508,130000,152876600,27100,27100,27100,27100,11
20250508,125900,152578500,27100,27100,27100,27100,4
20250508,125800,152470100,27100,27100,27100,27100,0
20250508,125700,152470100,27100,27100,27100,27100,3
20250508,125600,152388800,27100,27100,27100,27100,8
20250508,125500,152172000,27100,27100,27100,27100,4
20250508,125400,152063600,27100,27100,27100,27100,404
20250508,125300,141115200,27100,27100,27100,27100,7
20250508,125200,140925500,27100,27050,27100,27050,8
20250508,125100,140708900,27100,27100,27100,27100,0
20250508,125000,140708900,27100,27100,27100,27100,81
20250508,124900,138513800,27100,27100,27100,27100,4
20250508,124800,138405400,27100,27100,27100,27100,0
20250508,124700,138405400,27100,27100,27100,27100,39
20250508,124600,137348500,27100,27100,27100,27100,311
20250508,124500,128920400,27100,27100,27100,27100,0
20250508,124400,128920400,27100,27100,27100,27100,3
20250508,124300,128839100,27150,27150,27150,27150,14
20250508,124200,128459000,27150,27100,27150,27100,18
20250508,124100,127970500,27100,27100,27100,27100,4
20250508,124000,127862100,27100,27100,27100,27100,7
20250508,123900,127672400,27100,27100,27100,27100,4
20250508,123800,127564000,27150,27150,27150,27150,1
20250508,123700,127536850,27100,27100,27100,27100,8
20250508,123600,127320050,27100,27100,27100,27100,11
20250508,123500,127021950,27100,27100,27100,27100,0
20250508,123400,127021950,27100,27100,27100,27100,4
20250508,123300,126913550,27100,27100,27100,27100,8
20250508,123200,126696750,27100,27100,27100,27100,3
20250508,123100,126615450,27100,27100,27100,27100,4
20250508,123000,126507050,27100,27100,27100,27100,7
20250508,122900,126317350,27100,27100,27100,27100,4
20250508,122800,126208950,27100,27100,27100,27100,0
20250508,122700,126208950,27100,27100,27100,27100,4
20250508,122600,126100550,27100,27100,27100,27100,11
20250508,122500,125802450,27100,27100,27100,27100,0
20250508,122400,125802450,27100,27100,27100,27100,9
20250508,122300,125558550,27100,27150,27150,27100,22
20250508,122200,124961600,27100,27100,27100,27100,4
20250508,122100,124853200,27150,27150,27150,27150,433
20250508,122000,113097250,27150,27150,27150,27150,8
20250508,121900,112880050,27150,27150,27150,27150,3
20250508,121800,112798600,27150,27150,27150,27150,0
20250508,121700,112798600,27150,27150,27150,27150,4
20250508,121600,112690000,27150,27150,27150,27150,11
20250508,121500,112391350,27150,27150,27150,27150,0
20250508,121400,112391350,27150,27150,27150,27150,5
20250508,121300,112255600,27150,27150,27150,27150,11
20250508,121200,111956950,27150,27150,27150,27150,0
20250508,121100,111956950,27150,27150,27150,27150,9
20250508,121000,111712600,27150,27150,27150,27150,7
20250508,120900,111522550,27150,27150,27150,27150,4
20250508,120800,111413950,27150,27100,27150,27100,16
20250508,120700,110979750,27100,27100,27100,27100,0
20250508,120600,110979750,27100,27100,27100,27100,11
20250508,120500,110681650,27100,27100,27100,27100,0
20250508,120400,110681650,27100,27100,27100,27100,4
20250508,120300,110573250,27100,27100,27100,27100,4
20250508,120200,110464850,27150,27150,27150,27150,101
20250508,120100,107722700,27150,27100,27150,27100,11
20250508,120000,107424200,27100,27100,27100,27100,8
20250508,115900,107207400,27100,27100,27100,27100,4
20250508,115800,107099000,27100,27100,27100,27100,9
20250508,115700,106855100,27100,27100,27100,27100,0
20250508,115600,106855100,27100,27150,27150,27100,219
20250508,115500,100909800,27100,27100,27100,27100,4
20250508,115400,100801400,27100,27100,27100,27100,3
20250508,115300,100720100,27100,27100,27100,27100,12
20250508,115200,100394900,27100,27100,27100,27100,0
20250508,115100,100394900,27100,27150,27150,27100,61
20250508,115000,98738950,27100,27100,27100,27100,7
20250508,114900,98549250,27100,27100,27100,27100,4
20250508,114800,98440850,27100,27100,27100,27100,3
20250508,114700,98359550,27100,27100,27100,27100,7
20250508,114600,98169850,27100,27100,27100,27100,8
20250508,114500,97953050,27050,27050,27050,27050,5
20250508,114400,97817800,27100,27100,27100,27100,25
20250508,114300,97140300,27050,27100,27100,27050,51
20250508,114200,95758650,27100,27100,27100,27100,9
20250508,114100,95514750,27050,27050,27050,27050,3
20250508,114000,95433600,27050,27050,27050,27050,7
20250508,113900,95244250,27050,27050,27050,27050,4
20250508,113800,95136050,27050,27050,27050,27050,4
20250508,113700,95027850,27050,27050,27050,27050,8
20250508,113600,94811450,27050,27050,27050,27050,4
20250508,113500,94703250,27050,27050,27050,27050,3
20250508,113400,94622100,27050,27050,27050,27050,0
20250508,113300,94622100,27050,27050,27050,27050,11
20250508,113200,94324550,27050,27050,27050,27050,5
20250508,113100,94189300,27050,27050,27050,27050,4
20250508,113000,94081100,27100,27100,27100,27100,45
20250508,112900,92861600,27100,27100,27100,27100,0
20250508,112800,92861600,27100,27050,27100,27050,10
20250508,112700,92590750,27050,27050,27050,27050,7
20250508,112600,92401400,27050,27050,27050,27050,4
20250508,112500,92293200,27050,27050,27050,27050,4
20250508,112400,92185000,27050,27050,27050,27050,0
20250508,112300,92185000,27050,27050,27050,27050,11
20250508,112200,91887450,27050,27050,27050,27050,0
20250508,112100,91887450,27050,27050,27050,27050,4
20250508,112000,91779250,27100,27100,27100,27100,31
20250508,111900,90939150,27100,27150,27150,27100,6
20250508,111800,90776500,27100,27150,27150,27100,6
20250508,111700,90613800,27100,27100,27100,27100,8
20250508,111600,90397000,27100,27100,27100,27100,3
20250508,111500,90315700,27100,27100,27100,27050,10
20250508,111400,90044900,27050,27050,27050,27050,0
20250508,111300,90044900,27050,27050,27050,27050,11
20250508,111200,89747350,27050,27050,27050,27050,0
20250508,111100,89747350,27050,27050,27050,27050,4
20250508,111000,89639150,27050,27050,27050,27050,11
20250508,110900,89341600,27050,27050,27050,27050,0
20250508,110800,89341600,27050,27050,27050,27050,4
20250508,110700,89233400,27050,27050,27050,27050,7
20250508,110600,89044050,27100,27100,27100,27100,91
20250508,110500,86577950,27100,27100,27100,27100,4
20250508,110400,86469550,27100,27100,27100,27100,0
20250508,110300,86469550,27100,27100,27100,27100,11
20250508,110200,86171450,27100,27100,27100,27100,4
20250508,110100,86063050,27100,27100,27100,27100,0
20250508,110000,86063050,27100,27150,27150,27100,18
20250508,105900,85574900,27100,27100,27100,27100,0
20250508,105800,85574900,27100,27100,27100,27100,4
20250508,105700,85466500,27100,27100,27100,27100,11
20250508,105600,85168400,27100,27100,27100,27100,0
20250508,105500,85168400,27100,27100,27100,27100,4
20250508,105400,85060000,27100,27100,27100,27100,10
20250508,105300,84789000,27100,27100,27100,27100,19
20250508,105200,84274100,27100,27050,27100,27050,4
20250508,105100,84165850,27050,27050,27050,27050,2
20250508,105000,84111750,27050,27050,27050,27050,11
20250508,104900,83814200,27100,27100,27100,27100,0
20250508,104800,83814200,27100,27100,27100,27100,28
20250508,104700,83055400,27100,27100,27100,27100,9
20250508,104600,82811500,27100,27100,27100,27100,42
20250508,104500,81673300,27050,27050,27050,27050,3
20250508,104400,81592150,27050,27050,27050,27050,0
20250508,104300,81592150,27050,27050,27050,27050,11
20250508,104200,81294600,27050,27050,27050,27050,4
20250508,104100,81186400,27100,27100,27100,27100,0
20250508,104000,81186400,27100,27050,27100,27050,68
20250508,103900,79346950,27050,27050,27050,27050,13
20250508,103800,78995300,27050,27100,27100,27050,5
20250508,103700,78859950,27100,27100,27100,27100,7
20250508,103600,78670250,27150,27050,27150,27050,15
20250508,103500,78263600,27050,27050,27050,27050,4
20250508,103400,78155400,27050,27050,27050,27050,0
20250508,103300,78155400,27050,27150,27150,27050,61
20250508,103200,76499650,27150,27050,27150,27050,8
20250508,103100,76282800,27050,27050,27050,27050,2
20250508,103000,76228700,27000,27000,27000,27000,11
20250508,102900,75931700,27000,27000,27000,27000,8
20250508,102800,75715700,27000,27000,27000,27000,4
20250508,102700,75607700,27050,27000,27050,27000,10
20250508,102600,75337550,27100,27100,27100,27100,8
20250508,102500,75120750,27050,27050,27050,27050,3
20250508,102400,75039600,27050,27050,27050,27050,11
20250508,102300,74742050,27050,27050,27050,27050,503
20250508,102200,61135900,27050,27050,27050,27050,4
20250508,102100,61027700,27100,27100,27100,27100,0
20250508,102000,61027700,27100,27000,27100,27000,48
20250508,101900,59727400,27050,27000,27050,27000,6
20250508,101800,59565300,27000,27000,27000,27000,0
20250508,101700,59565300,27000,27000,27000,27000,12
20250508,101600,59241300,27000,27000,27000,27000,0
20250508,101500,59241300,27000,27000,27000,27000,4
20250508,101400,59133300,27000,27000,27000,27000,8
20250508,101300,58917300,27000,27000,27000,27000,8
20250508,101200,58701300,27050,27000,27050,27000,5
20250508,101100,58566250,27050,27050,27050,27050,1
20250508,101000,58539200,27050,27050,27050,27050,7
20250508,100900,58349850,27050,27000,27050,27000,22
20250508,100800,57754950,27050,27050,27050,27050,1
20250508,100700,57727900,27000,27000,27000,27000,6
20250508,100600,57565900,26950,26950,26950,26950,0
20250508,100500,57565900,26950,26950,26950,26950,4
20250508,100400,57458100,26950,26950,26950,26950,4
20250508,100300,57350300,27000,27000,27000,27000,42
20250508,100200,56216300,27000,26950,27000,26950,13
20250508,100100,55865500,26950,26950,26950,26950,5
20250508,100000,55730750,26950,26950,26950,26950,11
20250508,095900,55434300,26950,26950,26950,26950,0
20250508,095800,55434300,26950,26950,26950,26950,9
20250508,095700,55191750,26950,27000,27000,26950,6
20250508,095600,55029950,27000,27000,27000,27000,0
20250508,095500,55029950,27000,27000,27000,27000,6
20250508,095400,54867950,27000,27050,27050,27000,4
20250508,095300,54759900,27050,27050,27050,27050,4
20250508,095200,54651700,27050,27050,27050,27050,245
20250508,095100,48024450,27050,27050,27050,27050,4
20250508,095000,47916250,27050,27050,27050,27050,8
20250508,094900,47699850,27050,27050,27050,27050,3
20250508,094800,47618700,27050,27050,27050,27050,5
20250508,094700,47483450,27050,27050,27050,27050,11
20250508,094600,47185900,27050,27050,27050,27050,4
20250508,094500,47077700,27100,27100,27100,27100,10
20250508,094400,46806700,27100,27050,27100,27050,7
20250508,094300,46617250,27050,27100,27100,27050,12
20250508,094200,46292500,27050,27050,27050,27050,3
20250508,094100,46211350,27050,27050,27050,27050,6
20250508,094000,46049050,27050,27050,27050,27050,7
20250508,093900,45859700,27050,27100,27100,27050,5
20250508,093800,45724400,27050,27050,27050,27050,500
20250508,093700,32199400,27050,27050,27050,27050,140
20250508,093600,28412400,27050,27050,27050,27050,3
20250508,093500,28331250,27100,27150,27150,27100,102
20250508,093400,25567000,27100,27150,27150,27100,5
20250508,093300,25431450,27100,27100,27100,27100,15
20250508,093200,25024950,27050,27050,27050,27050,4
20250508,093100,24916750,27050,27050,27050,27050,4
20250508,093000,24808550,27050,27100,27100,27050,10
20250508,092900,24537950,27100,27150,27150,27100,6
20250508,092800,24375200,27100,27050,27100,27050,47
20250508,092700,23103250,27000,27050,27050,27000,12
20250508,092600,22779200,27000,27000,27000,27000,47
20250508,092500,21510200,27050,27000,27050,27000,21
20250508,092400,20943150,27000,27000,27000,27000,4
20250508,092300,20835150,27000,27025,27025,27000,8
20250508,092200,20619125,27000,27000,27000,27000,8
20250508,092100,20403125,27000,27000,27000,27000,5
20250508,092000,20268125,27050,27050,27050,27050,1
20250508,091900,20241075,27050,27050,27050,27050,200
20250508,091800,14831075,27050,27050,27075,27050,10
20250508,091700,14560550,27050,27050,27050,27050,8
20250508,091600,14344150,27100,27100,27100,27100,16
20250508,091500,13910550,27250,27100,27250,27100,20
20250508,091400,13367550,27050,27050,27050,27050,11
20250508,091300,13070000,27050,27050,27050,27050,4
20250508,091200,12961800,27050,27050,27050,27050,0
20250508,091100,12961800,27050,27050,27050,27050,3
20250508,091000,12880650,27050,27050,27050,27050,13
20250508,090900,12529000,27100,27100,27100,27100,1
20250508,090800,12501900,27100,27100,27100,27100,14
20250508,090700,12122500,27100,27100,27100,27100,7
20250508,090600,11932800,27100,27100,27100,27100,4
20250508,090500,11824400,27200,27200,27200,27200,13
20250508,090400,11470800,27200,27100,27200,27100,9
20250508,090300,11226800,27250,27250,27250,27250,4
20250508,090200,11117800,27300,27300,27300,27300,1
20250508,090100,11090500,27050,27050,27050,27050,4
20250508,090000,10982300,27050,27050,27050,27050,406
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 185300 359071350 27100 27100 27100 27100 1321
3 20250508 185200 359071350 27100 27100 27100 27100 0
4 20250508 185100 359071350 27100 27100 27100 27100 0
5 20250508 185000 359071350 27100 27100 27100 27100 0
6 20250508 184900 359071350 27100 27100 27100 27100 0
7 20250508 184800 359071350 27100 27100 27100 27100 0
8 20250508 184700 359071350 27100 27100 27100 27100 0
9 20250508 184600 359071350 27100 27100 27100 27100 0
10 20250508 184500 359071350 27100 27100 27100 27100 0
11 20250508 184400 359071350 27100 27100 27100 27100 0
12 20250508 184300 359071350 27100 27100 27100 27100 0
13 20250508 184200 359071350 27100 27100 27100 27100 0
14 20250508 184100 359071350 27100 27100 27100 27100 0
15 20250508 184000 359071350 27100 27100 27100 27100 0
16 20250508 183900 359071350 27100 27100 27100 27100 0
17 20250508 183800 359071350 27100 27100 27100 27100 0
18 20250508 183700 359071350 27100 27100 27100 27100 0
19 20250508 183600 359071350 27100 27100 27100 27100 0
20 20250508 183500 359071350 27100 27100 27100 27100 0
21 20250508 183400 359071350 27100 27100 27100 27100 0
22 20250508 183300 359071350 27100 27100 27100 27100 0
23 20250508 183200 359071350 27100 27100 27100 27100 0
24 20250508 183100 359071350 27100 27100 27100 27100 0
25 20250508 183000 359071350 27100 27100 27100 27100 0
26 20250508 182900 359071350 27100 27100 27100 27100 0
27 20250508 182800 359071350 27100 27100 27100 27100 0
28 20250508 182700 359071350 27100 27100 27100 27100 0
29 20250508 182600 359071350 27100 27100 27100 27100 0
30 20250508 182500 359071350 27100 27100 27100 27100 0
31 20250508 182400 359071350 27100 27100 27100 27100 0
32 20250508 182300 359071350 27100 27100 27100 27100 1321
33 20250508 182200 359071350 27100 27100 27100 27100 0
34 20250508 182100 359071350 27100 27100 27100 27100 0
35 20250508 182000 359071350 27100 27100 27100 27100 0
36 20250508 181900 359071350 27100 27100 27100 27100 0
37 20250508 181800 359071350 27100 27100 27100 27100 0
38 20250508 181700 359071350 27100 27100 27100 27100 0
39 20250508 181600 359071350 27100 27100 27100 27100 0
40 20250508 181500 359071350 27100 27100 27100 27100 0
41 20250508 181400 359071350 27100 27100 27100 27100 0
42 20250508 181300 359071350 27100 27100 27100 27100 0
43 20250508 181200 359071350 27100 27100 27100 27100 0
44 20250508 181100 359071350 27100 27100 27100 27100 0
45 20250508 181000 359071350 27100 27100 27100 27100 0
46 20250508 180900 359071350 27100 27100 27100 27100 0
47 20250508 180800 359071350 27100 27100 27100 27100 0
48 20250508 180700 359071350 27100 27100 27100 27100 0
49 20250508 180600 359071350 27100 27100 27100 27100 0
50 20250508 180500 359071350 27100 27100 27100 27100 0
51 20250508 180400 359071350 27100 27100 27100 27100 0
52 20250508 180300 359071350 27100 27100 27100 27100 0
53 20250508 180200 359071350 27100 27100 27100 27100 0
54 20250508 180100 359071350 27100 27100 27100 27100 0
55 20250508 180000 359071350 27100 27100 27100 27100 0
56 20250508 175900 359071350 27100 27100 27100 27100 0
57 20250508 175800 359071350 27100 27100 27100 27100 0
58 20250508 175700 359071350 27100 27100 27100 27100 0
59 20250508 175600 359071350 27100 27100 27100 27100 0
60 20250508 175500 359071350 27100 27100 27100 27100 0
61 20250508 175400 359071350 27100 27100 27100 27100 0
62 20250508 175300 359071350 27100 27100 27100 27100 1321
63 20250508 175200 359071350 27100 27100 27100 27100 0
64 20250508 175100 359071350 27100 27100 27100 27100 0
65 20250508 175000 359071350 27100 27100 27100 27100 0
66 20250508 174900 359071350 27100 27100 27100 27100 0
67 20250508 174800 359071350 27100 27100 27100 27100 0
68 20250508 174700 359071350 27100 27100 27100 27100 0
69 20250508 174600 359071350 27100 27100 27100 27100 0
70 20250508 174500 359071350 27100 27100 27100 27100 0
71 20250508 174400 359071350 27100 27100 27100 27100 0
72 20250508 174300 359071350 27100 27100 27100 27100 0
73 20250508 174200 359071350 27100 27100 27100 27100 0
74 20250508 174100 359071350 27100 27100 27100 27100 0
75 20250508 174000 359071350 27100 27100 27100 27100 0
76 20250508 173900 359071350 27100 27100 27100 27100 0
77 20250508 173800 359071350 27100 27100 27100 27100 0
78 20250508 173700 359071350 27100 27100 27100 27100 0
79 20250508 173600 359071350 27100 27100 27100 27100 0
80 20250508 173500 359071350 27100 27100 27100 27100 0
81 20250508 173400 359071350 27100 27100 27100 27100 0
82 20250508 173300 359071350 27100 27100 27100 27100 0
83 20250508 173200 359071350 27100 27100 27100 27100 0
84 20250508 173100 359071350 27100 27100 27100 27100 0
85 20250508 173000 359071350 27100 27100 27100 27100 0
86 20250508 172900 359071350 27100 27100 27100 27100 0
87 20250508 172800 359071350 27100 27100 27100 27100 0
88 20250508 172700 359071350 27100 27100 27100 27100 0
89 20250508 172600 359071350 27100 27100 27100 27100 0
90 20250508 172500 359071350 27100 27100 27100 27100 0
91 20250508 172400 359071350 27100 27100 27100 27100 0
92 20250508 172300 359071350 27100 27100 27100 27100 1321
93 20250508 172200 359071350 27100 27100 27100 27100 0
94 20250508 172100 359071350 27100 27100 27100 27100 0
95 20250508 172000 359071350 27100 27100 27100 27100 0
96 20250508 171900 359071350 27100 27100 27100 27100 0
97 20250508 171800 359071350 27100 27100 27100 27100 0
98 20250508 171700 359071350 27100 27100 27100 27100 0
99 20250508 171600 359071350 27100 27100 27100 27100 0
100 20250508 171500 359071350 27100 27100 27100 27100 0
101 20250508 171400 359071350 27100 27100 27100 27100 0
102 20250508 171300 359071350 27100 27100 27100 27100 0
103 20250508 171200 359071350 27100 27100 27100 27100 0
104 20250508 171100 359071350 27100 27100 27100 27100 0
105 20250508 171000 359071350 27100 27100 27100 27100 0
106 20250508 170900 359071350 27100 27100 27100 27100 0
107 20250508 170800 359071350 27100 27100 27100 27100 0
108 20250508 170700 359071350 27100 27100 27100 27100 0
109 20250508 170600 359071350 27100 27100 27100 27100 0
110 20250508 170500 359071350 27100 27100 27100 27100 0
111 20250508 170400 359071350 27100 27100 27100 27100 0
112 20250508 170300 359071350 27100 27100 27100 27100 0
113 20250508 170200 359071350 27100 27100 27100 27100 0
114 20250508 170100 359071350 27100 27100 27100 27100 0
115 20250508 170000 359071350 27100 27100 27100 27100 0
116 20250508 165900 359071350 27100 27100 27100 27100 0
117 20250508 165800 359071350 27100 27100 27100 27100 0
118 20250508 165700 359071350 27100 27100 27100 27100 0
119 20250508 165600 359071350 27100 27100 27100 27100 0
120 20250508 165500 359071350 27100 27100 27100 27100 0
121 20250508 165400 359071350 27100 27100 27100 27100 0
122 20250508 165300 359071350 27100 27100 27100 27100 1321
123 20250508 165200 359071350 27100 27100 27100 27100 0
124 20250508 165100 359071350 27100 27100 27100 27100 0
125 20250508 165000 359071350 27100 27100 27100 27100 0
126 20250508 164900 359071350 27100 27100 27100 27100 0
127 20250508 164800 359071350 27100 27100 27100 27100 0
128 20250508 164700 359071350 27100 27100 27100 27100 0
129 20250508 164600 359071350 27100 27100 27100 27100 0
130 20250508 164500 359071350 27100 27100 27100 27100 0
131 20250508 164400 359071350 27100 27100 27100 27100 0
132 20250508 164300 359071350 27100 27100 27100 27100 0
133 20250508 164200 359071350 27100 27100 27100 27100 0
134 20250508 164100 359071350 27100 27100 27100 27100 0
135 20250508 164000 359071350 27100 27100 27100 27100 0
136 20250508 163900 359071350 27100 27100 27100 27100 0
137 20250508 163800 359071350 27100 27100 27100 27100 0
138 20250508 163700 359071350 27100 27100 27100 27100 0
139 20250508 163600 359071350 27100 27100 27100 27100 0
140 20250508 163500 359071350 27100 27100 27100 27100 0
141 20250508 163400 359071350 27100 27100 27100 27100 0
142 20250508 163300 359071350 27100 27100 27100 27100 0
143 20250508 163200 359071350 27100 27100 27100 27100 0
144 20250508 163100 359071350 27100 27100 27100 27100 0
145 20250508 163000 359071350 27100 27100 27100 27100 0
146 20250508 162900 359071350 27100 27100 27100 27100 0
147 20250508 162800 359071350 27100 27100 27100 27100 0
148 20250508 162700 359071350 27100 27100 27100 27100 0
149 20250508 162600 359071350 27100 27100 27100 27100 0
150 20250508 162500 359071350 27100 27100 27100 27100 0
151 20250508 162400 359071350 27100 27100 27100 27100 0
152 20250508 162300 359071350 27100 27100 27100 27100 1321
153 20250508 162200 359071350 27100 27100 27100 27100 0
154 20250508 162100 359071350 27100 27100 27100 27100 0
155 20250508 162000 359071350 27100 27100 27100 27100 0
156 20250508 161900 359071350 27100 27100 27100 27100 0
157 20250508 161800 359071350 27100 27100 27100 27100 0
158 20250508 161700 359071350 27100 27100 27100 27100 0
159 20250508 161600 359071350 27100 27100 27100 27100 0
160 20250508 161500 359071350 27100 27100 27100 27100 0
161 20250508 161400 359071350 27100 27100 27100 27100 0
162 20250508 161300 359071350 27100 27100 27100 27100 0
163 20250508 161200 359071350 27100 27100 27100 27100 0
164 20250508 161100 359071350 27100 27100 27100 27100 0
165 20250508 161000 359071350 27100 27100 27100 27100 0
166 20250508 160900 359071350 27100 27100 27100 27100 0
167 20250508 160800 359071350 27100 27100 27100 27100 0
168 20250508 160700 359071350 27100 27100 27100 27100 0
169 20250508 160600 359071350 27100 27100 27100 27100 0
170 20250508 160500 359071350 27100 27100 27100 27100 0
171 20250508 160400 359071350 27100 27100 27100 27100 0
172 20250508 160300 359071350 27100 27100 27100 27100 0
173 20250508 160200 359071350 27100 27100 27100 27100 0
174 20250508 160100 359071350 27100 27100 27100 27100 0
175 20250508 160000 359071350 27100 27100 27100 27100 0
176 20250508 155900 359071350 27100 27100 27100 27100 0
177 20250508 155800 359071350 27100 27100 27100 27100 0
178 20250508 155700 359071350 27100 27100 27100 27100 0
179 20250508 155600 359071350 27100 27100 27100 27100 0
180 20250508 155500 359071350 27100 27100 27100 27100 0
181 20250508 155400 359071350 27100 27100 27100 27100 0
182 20250508 155300 359071350 27100 27100 27100 27100 1321
183 20250508 155200 359071350 27100 27100 27100 27100 0
184 20250508 155100 359071350 27100 27100 27100 27100 0
185 20250508 155000 359071350 27100 27100 27100 27100 0
186 20250508 154900 359071350 27100 27100 27100 27100 0
187 20250508 154800 359071350 27100 27100 27100 27100 0
188 20250508 154700 359071350 27100 27100 27100 27100 0
189 20250508 154600 359071350 27100 27100 27100 27100 0
190 20250508 154500 359071350 27100 27100 27100 27100 0
191 20250508 154400 359071350 27100 27100 27100 27100 0
192 20250508 154300 359071350 27100 27100 27100 27100 0
193 20250508 154200 359071350 27100 27100 27100 27100 0
194 20250508 154100 359071350 27100 27100 27100 27100 0
195 20250508 154000 359071350 27100 27100 27100 27100 0
196 20250508 153900 359071350 27100 27100 27100 27100 0
197 20250508 153800 359071350 27100 27100 27100 27100 0
198 20250508 153700 359071350 27100 27100 27100 27100 0
199 20250508 153600 359071350 27100 27100 27100 27100 0
200 20250508 153500 359071350 27100 27100 27100 27100 0
201 20250508 153400 359071350 27100 27100 27100 27100 0
202 20250508 153300 359071350 27100 27100 27100 27100 0
203 20250508 153200 359071350 27100 27100 27100 27100 0
204 20250508 153100 359071350 27100 27100 27100 27100 0
205 20250508 153000 359071350 27100 27100 27100 27100 1321
206 20250508 152900 323272250 27250 27250 27250 27250 0
207 20250508 152800 323272250 27250 27250 27250 27250 0
208 20250508 152700 323272250 27250 27250 27250 27250 0
209 20250508 152600 323272250 27250 27250 27250 27250 0
210 20250508 152500 323272250 27250 27250 27250 27250 0
211 20250508 152400 323272250 27250 27250 27250 27250 0
212 20250508 152300 323272250 27250 27250 27250 27250 0
213 20250508 152200 323272250 27250 27250 27250 27250 0
214 20250508 152100 323272250 27250 27250 27250 27250 0
215 20250508 152000 323272250 27250 27250 27250 27250 0
216 20250508 151900 323272250 27250 27250 27250 27250 1
217 20250508 151800 323245000 27150 27150 27150 27150 0
218 20250508 151700 323245000 27150 27150 27150 27150 0
219 20250508 151600 323245000 27150 27150 27150 27150 8
220 20250508 151500 323027800 27250 27250 27250 27250 0
221 20250508 151400 323027800 27250 27250 27250 27250 0
222 20250508 151300 323027800 27250 27250 27250 27250 0
223 20250508 151200 323027800 27250 27250 27250 27250 186
224 20250508 151100 317959300 27250 27250 27250 27250 1
225 20250508 151000 317932050 27250 27250 27250 27250 0
226 20250508 150900 317932050 27250 27200 27250 27200 285
227 20250508 150800 310170900 27200 27200 27200 27200 100
228 20250508 150700 307450900 27200 27150 27200 27150 120
229 20250508 150600 304191900 27200 27200 27200 27200 0
230 20250508 150500 304191900 27200 27200 27200 27200 0
231 20250508 150400 304191900 27200 27200 27200 27200 498
232 20250508 150300 290646300 27200 27200 27200 27200 108
233 20250508 150200 287708700 27200 27200 27200 27200 0
234 20250508 150100 287708700 27200 27200 27200 27200 342
235 20250508 150000 278406300 27150 27150 27150 27150 4
236 20250508 145900 278297700 27100 27150 27150 27100 500
237 20250508 145800 264740750 27200 27200 27200 27200 0
238 20250508 145700 264740750 27200 27200 27200 27200 0
239 20250508 145600 264740750 27200 27200 27200 27200 0
240 20250508 145500 264740750 27200 27200 27200 27200 500
241 20250508 145400 251140750 27250 27250 27250 27250 0
242 20250508 145300 251140750 27250 27250 27250 27250 0
243 20250508 145200 251140750 27250 27250 27250 27250 0
244 20250508 145100 251140750 27250 27250 27250 27250 0
245 20250508 145000 251140750 27250 27250 27250 27250 50
246 20250508 144900 249778250 27250 27250 27250 27250 52
247 20250508 144800 248361250 27200 27200 27200 27200 0
248 20250508 144700 248361250 27200 27200 27200 27200 4
249 20250508 144600 248252450 27250 27250 27250 27250 0
250 20250508 144500 248252450 27250 27250 27250 27250 0
251 20250508 144400 248252450 27250 27250 27250 27250 50
252 20250508 144300 246889950 27250 27250 27300 27250 211
253 20250508 144200 241140150 27300 27300 27300 27300 0
254 20250508 144100 241140150 27300 27300 27300 27300 0
255 20250508 144000 241140150 27300 27300 27300 27300 0
256 20250508 143900 241140150 27300 27300 27300 27300 0
257 20250508 143800 241140150 27300 27300 27300 27300 0
258 20250508 143700 241140150 27300 27300 27300 27300 0
259 20250508 143600 241140150 27300 27300 27300 27300 113
260 20250508 143500 238055250 27250 27250 27250 27250 0
261 20250508 143400 238055250 27250 27200 27250 27200 391
262 20250508 143300 227400700 27200 27200 27200 27200 0
263 20250508 143200 227400700 27200 27200 27200 27200 450
264 20250508 143100 215160700 27150 27150 27150 27150 0
265 20250508 143000 215160700 27150 27150 27150 27150 11
266 20250508 142900 214862050 27200 27200 27200 27200 301
267 20250508 142800 206674850 27150 27150 27150 27150 3
268 20250508 142700 206593400 27150 27150 27150 27150 4
269 20250508 142600 206484800 27100 27100 27100 27100 13
270 20250508 142500 206132500 27100 27100 27100 27100 3
271 20250508 142400 206051200 27100 27100 27100 27100 0
272 20250508 142300 206051200 27100 27100 27100 27100 11
273 20250508 142200 205753100 27100 27100 27100 27100 0
274 20250508 142100 205753100 27100 27100 27100 27100 4
275 20250508 142000 205644700 27150 27150 27150 27150 112
276 20250508 141900 202603900 27150 27150 27150 27150 0
277 20250508 141800 202603900 27150 27200 27200 27150 4
278 20250508 141700 202495250 27150 27150 27150 27150 19
279 20250508 141600 201979400 27150 27150 27150 27150 216
280 20250508 141500 196115000 27100 27100 27100 27100 4
281 20250508 141400 196006600 27100 27100 27100 27100 0
282 20250508 141300 196006600 27100 27100 27100 27100 24
283 20250508 141200 195356200 27100 27100 27100 27100 100
284 20250508 141100 192646200 27150 27150 27150 27150 88
285 20250508 141000 190257000 27100 27100 27100 27100 11
286 20250508 140900 189958900 27100 27100 27100 27100 0
287 20250508 140800 189958900 27100 27100 27100 27100 9
288 20250508 140700 189715000 27100 27100 27100 27100 0
289 20250508 140600 189715000 27100 27150 27150 27100 54
290 20250508 140500 188249450 27150 27150 27150 27150 76
291 20250508 140400 186186050 27150 27150 27150 27150 0
292 20250508 140300 186186050 27150 27150 27150 27150 11
293 20250508 140200 185887400 27150 27150 27150 27150 100
294 20250508 140100 183172400 27150 27150 27150 27150 4
295 20250508 140000 183063800 27150 27150 27150 27150 12
296 20250508 135900 182738000 27150 27150 27150 27150 8
297 20250508 135800 182520800 27150 27150 27150 27150 4
298 20250508 135700 182412200 27150 27150 27150 27150 4
299 20250508 135600 182303600 27150 27150 27150 27150 25
300 20250508 135500 181624850 27150 27150 27150 27150 109
301 20250508 135400 178665500 27150 27150 27150 27150 0
302 20250508 135300 178665500 27150 27150 27150 27150 11
303 20250508 135200 178366850 27150 27150 27150 27150 4
304 20250508 135100 178258250 27150 27150 27150 27150 0
305 20250508 135000 178258250 27150 27100 27150 27100 107
306 20250508 134900 175353550 27100 27100 27100 27100 0
307 20250508 134800 175353550 27100 27100 27100 27100 4
308 20250508 134700 175245150 27150 27100 27150 27100 4
309 20250508 134600 175136700 27100 27100 27100 27100 8
310 20250508 134500 174919900 27100 27100 27100 27100 15
311 20250508 134400 174513400 27100 27100 27100 27100 0
312 20250508 134300 174513400 27100 27100 27100 27100 11
313 20250508 134200 174215300 27100 27100 27100 27100 5
314 20250508 134100 174079800 27150 27150 27150 27150 232
315 20250508 134000 167781000 27200 27150 27200 27150 13
316 20250508 133900 167427950 27150 27150 27150 27150 0
317 20250508 133800 167427950 27150 27150 27150 27150 4
318 20250508 133700 167319350 27150 27150 27150 27150 4
319 20250508 133600 167210750 27150 27150 27150 27150 7
320 20250508 133500 167020700 27150 27150 27150 27150 3
321 20250508 133400 166939250 27200 27200 27200 27200 6
322 20250508 133300 166776050 27150 27150 27150 27150 11
323 20250508 133200 166477400 27150 27150 27150 27150 4
324 20250508 133100 166368800 27150 27150 27150 27150 0
325 20250508 133000 166368800 27150 27150 27150 27150 12
326 20250508 132900 166043000 27150 27150 27150 27150 5
327 20250508 132800 165907250 27150 27150 27150 27150 4
328 20250508 132700 165798650 27150 27150 27150 27150 4
329 20250508 132600 165690050 27150 27150 27150 27150 7
330 20250508 132500 165500000 27150 27150 27150 27150 4
331 20250508 132400 165391400 27150 27150 27150 27150 0
332 20250508 132300 165391400 27150 27150 27150 27150 12
333 20250508 132200 165065600 27150 27150 27150 27150 3
334 20250508 132100 164984150 27150 27150 27150 27150 0
335 20250508 132000 164984150 27150 27150 27150 27150 111
336 20250508 131900 161970500 27150 27150 27150 27150 4
337 20250508 131800 161861900 27150 27150 27150 27150 0
338 20250508 131700 161861900 27150 27200 27200 27150 14
339 20250508 131600 161481300 27150 27150 27150 27150 13
340 20250508 131500 161128350 27150 27150 27150 27150 3
341 20250508 131400 161046900 27150 27150 27150 27150 4
342 20250508 131300 160938300 27150 27150 27150 27150 7
343 20250508 131200 160748250 27150 27150 27150 27150 4
344 20250508 131100 160639650 27150 27150 27150 27150 0
345 20250508 131000 160639650 27150 27150 27150 27150 12
346 20250508 130900 160313850 27150 27150 27150 27150 3
347 20250508 130800 160232400 27150 27150 27150 27150 232
348 20250508 130700 153933600 27100 27100 27100 27100 6
349 20250508 130600 153771000 27100 27100 27100 27100 7
350 20250508 130500 153581300 27100 27100 27100 27100 4
351 20250508 130400 153472900 27100 27100 27100 27100 3
352 20250508 130300 153391600 27100 27100 27100 27100 13
353 20250508 130200 153039300 27150 27100 27150 27100 6
354 20250508 130100 152876600 27100 27100 27100 27100 0
355 20250508 130000 152876600 27100 27100 27100 27100 11
356 20250508 125900 152578500 27100 27100 27100 27100 4
357 20250508 125800 152470100 27100 27100 27100 27100 0
358 20250508 125700 152470100 27100 27100 27100 27100 3
359 20250508 125600 152388800 27100 27100 27100 27100 8
360 20250508 125500 152172000 27100 27100 27100 27100 4
361 20250508 125400 152063600 27100 27100 27100 27100 404
362 20250508 125300 141115200 27100 27100 27100 27100 7
363 20250508 125200 140925500 27100 27050 27100 27050 8
364 20250508 125100 140708900 27100 27100 27100 27100 0
365 20250508 125000 140708900 27100 27100 27100 27100 81
366 20250508 124900 138513800 27100 27100 27100 27100 4
367 20250508 124800 138405400 27100 27100 27100 27100 0
368 20250508 124700 138405400 27100 27100 27100 27100 39
369 20250508 124600 137348500 27100 27100 27100 27100 311
370 20250508 124500 128920400 27100 27100 27100 27100 0
371 20250508 124400 128920400 27100 27100 27100 27100 3
372 20250508 124300 128839100 27150 27150 27150 27150 14
373 20250508 124200 128459000 27150 27100 27150 27100 18
374 20250508 124100 127970500 27100 27100 27100 27100 4
375 20250508 124000 127862100 27100 27100 27100 27100 7
376 20250508 123900 127672400 27100 27100 27100 27100 4
377 20250508 123800 127564000 27150 27150 27150 27150 1
378 20250508 123700 127536850 27100 27100 27100 27100 8
379 20250508 123600 127320050 27100 27100 27100 27100 11
380 20250508 123500 127021950 27100 27100 27100 27100 0
381 20250508 123400 127021950 27100 27100 27100 27100 4
382 20250508 123300 126913550 27100 27100 27100 27100 8
383 20250508 123200 126696750 27100 27100 27100 27100 3
384 20250508 123100 126615450 27100 27100 27100 27100 4
385 20250508 123000 126507050 27100 27100 27100 27100 7
386 20250508 122900 126317350 27100 27100 27100 27100 4
387 20250508 122800 126208950 27100 27100 27100 27100 0
388 20250508 122700 126208950 27100 27100 27100 27100 4
389 20250508 122600 126100550 27100 27100 27100 27100 11
390 20250508 122500 125802450 27100 27100 27100 27100 0
391 20250508 122400 125802450 27100 27100 27100 27100 9
392 20250508 122300 125558550 27100 27150 27150 27100 22
393 20250508 122200 124961600 27100 27100 27100 27100 4
394 20250508 122100 124853200 27150 27150 27150 27150 433
395 20250508 122000 113097250 27150 27150 27150 27150 8
396 20250508 121900 112880050 27150 27150 27150 27150 3
397 20250508 121800 112798600 27150 27150 27150 27150 0
398 20250508 121700 112798600 27150 27150 27150 27150 4
399 20250508 121600 112690000 27150 27150 27150 27150 11
400 20250508 121500 112391350 27150 27150 27150 27150 0
401 20250508 121400 112391350 27150 27150 27150 27150 5
402 20250508 121300 112255600 27150 27150 27150 27150 11
403 20250508 121200 111956950 27150 27150 27150 27150 0
404 20250508 121100 111956950 27150 27150 27150 27150 9
405 20250508 121000 111712600 27150 27150 27150 27150 7
406 20250508 120900 111522550 27150 27150 27150 27150 4
407 20250508 120800 111413950 27150 27100 27150 27100 16
408 20250508 120700 110979750 27100 27100 27100 27100 0
409 20250508 120600 110979750 27100 27100 27100 27100 11
410 20250508 120500 110681650 27100 27100 27100 27100 0
411 20250508 120400 110681650 27100 27100 27100 27100 4
412 20250508 120300 110573250 27100 27100 27100 27100 4
413 20250508 120200 110464850 27150 27150 27150 27150 101
414 20250508 120100 107722700 27150 27100 27150 27100 11
415 20250508 120000 107424200 27100 27100 27100 27100 8
416 20250508 115900 107207400 27100 27100 27100 27100 4
417 20250508 115800 107099000 27100 27100 27100 27100 9
418 20250508 115700 106855100 27100 27100 27100 27100 0
419 20250508 115600 106855100 27100 27150 27150 27100 219
420 20250508 115500 100909800 27100 27100 27100 27100 4
421 20250508 115400 100801400 27100 27100 27100 27100 3
422 20250508 115300 100720100 27100 27100 27100 27100 12
423 20250508 115200 100394900 27100 27100 27100 27100 0
424 20250508 115100 100394900 27100 27150 27150 27100 61
425 20250508 115000 98738950 27100 27100 27100 27100 7
426 20250508 114900 98549250 27100 27100 27100 27100 4
427 20250508 114800 98440850 27100 27100 27100 27100 3
428 20250508 114700 98359550 27100 27100 27100 27100 7
429 20250508 114600 98169850 27100 27100 27100 27100 8
430 20250508 114500 97953050 27050 27050 27050 27050 5
431 20250508 114400 97817800 27100 27100 27100 27100 25
432 20250508 114300 97140300 27050 27100 27100 27050 51
433 20250508 114200 95758650 27100 27100 27100 27100 9
434 20250508 114100 95514750 27050 27050 27050 27050 3
435 20250508 114000 95433600 27050 27050 27050 27050 7
436 20250508 113900 95244250 27050 27050 27050 27050 4
437 20250508 113800 95136050 27050 27050 27050 27050 4
438 20250508 113700 95027850 27050 27050 27050 27050 8
439 20250508 113600 94811450 27050 27050 27050 27050 4
440 20250508 113500 94703250 27050 27050 27050 27050 3
441 20250508 113400 94622100 27050 27050 27050 27050 0
442 20250508 113300 94622100 27050 27050 27050 27050 11
443 20250508 113200 94324550 27050 27050 27050 27050 5
444 20250508 113100 94189300 27050 27050 27050 27050 4
445 20250508 113000 94081100 27100 27100 27100 27100 45
446 20250508 112900 92861600 27100 27100 27100 27100 0
447 20250508 112800 92861600 27100 27050 27100 27050 10
448 20250508 112700 92590750 27050 27050 27050 27050 7
449 20250508 112600 92401400 27050 27050 27050 27050 4
450 20250508 112500 92293200 27050 27050 27050 27050 4
451 20250508 112400 92185000 27050 27050 27050 27050 0
452 20250508 112300 92185000 27050 27050 27050 27050 11
453 20250508 112200 91887450 27050 27050 27050 27050 0
454 20250508 112100 91887450 27050 27050 27050 27050 4
455 20250508 112000 91779250 27100 27100 27100 27100 31
456 20250508 111900 90939150 27100 27150 27150 27100 6
457 20250508 111800 90776500 27100 27150 27150 27100 6
458 20250508 111700 90613800 27100 27100 27100 27100 8
459 20250508 111600 90397000 27100 27100 27100 27100 3
460 20250508 111500 90315700 27100 27100 27100 27050 10
461 20250508 111400 90044900 27050 27050 27050 27050 0
462 20250508 111300 90044900 27050 27050 27050 27050 11
463 20250508 111200 89747350 27050 27050 27050 27050 0
464 20250508 111100 89747350 27050 27050 27050 27050 4
465 20250508 111000 89639150 27050 27050 27050 27050 11
466 20250508 110900 89341600 27050 27050 27050 27050 0
467 20250508 110800 89341600 27050 27050 27050 27050 4
468 20250508 110700 89233400 27050 27050 27050 27050 7
469 20250508 110600 89044050 27100 27100 27100 27100 91
470 20250508 110500 86577950 27100 27100 27100 27100 4
471 20250508 110400 86469550 27100 27100 27100 27100 0
472 20250508 110300 86469550 27100 27100 27100 27100 11
473 20250508 110200 86171450 27100 27100 27100 27100 4
474 20250508 110100 86063050 27100 27100 27100 27100 0
475 20250508 110000 86063050 27100 27150 27150 27100 18
476 20250508 105900 85574900 27100 27100 27100 27100 0
477 20250508 105800 85574900 27100 27100 27100 27100 4
478 20250508 105700 85466500 27100 27100 27100 27100 11
479 20250508 105600 85168400 27100 27100 27100 27100 0
480 20250508 105500 85168400 27100 27100 27100 27100 4
481 20250508 105400 85060000 27100 27100 27100 27100 10
482 20250508 105300 84789000 27100 27100 27100 27100 19
483 20250508 105200 84274100 27100 27050 27100 27050 4
484 20250508 105100 84165850 27050 27050 27050 27050 2
485 20250508 105000 84111750 27050 27050 27050 27050 11
486 20250508 104900 83814200 27100 27100 27100 27100 0
487 20250508 104800 83814200 27100 27100 27100 27100 28
488 20250508 104700 83055400 27100 27100 27100 27100 9
489 20250508 104600 82811500 27100 27100 27100 27100 42
490 20250508 104500 81673300 27050 27050 27050 27050 3
491 20250508 104400 81592150 27050 27050 27050 27050 0
492 20250508 104300 81592150 27050 27050 27050 27050 11
493 20250508 104200 81294600 27050 27050 27050 27050 4
494 20250508 104100 81186400 27100 27100 27100 27100 0
495 20250508 104000 81186400 27100 27050 27100 27050 68
496 20250508 103900 79346950 27050 27050 27050 27050 13
497 20250508 103800 78995300 27050 27100 27100 27050 5
498 20250508 103700 78859950 27100 27100 27100 27100 7
499 20250508 103600 78670250 27150 27050 27150 27050 15
500 20250508 103500 78263600 27050 27050 27050 27050 4
501 20250508 103400 78155400 27050 27050 27050 27050 0
502 20250508 103300 78155400 27050 27150 27150 27050 61
503 20250508 103200 76499650 27150 27050 27150 27050 8
504 20250508 103100 76282800 27050 27050 27050 27050 2
505 20250508 103000 76228700 27000 27000 27000 27000 11
506 20250508 102900 75931700 27000 27000 27000 27000 8
507 20250508 102800 75715700 27000 27000 27000 27000 4
508 20250508 102700 75607700 27050 27000 27050 27000 10
509 20250508 102600 75337550 27100 27100 27100 27100 8
510 20250508 102500 75120750 27050 27050 27050 27050 3
511 20250508 102400 75039600 27050 27050 27050 27050 11
512 20250508 102300 74742050 27050 27050 27050 27050 503
513 20250508 102200 61135900 27050 27050 27050 27050 4
514 20250508 102100 61027700 27100 27100 27100 27100 0
515 20250508 102000 61027700 27100 27000 27100 27000 48
516 20250508 101900 59727400 27050 27000 27050 27000 6
517 20250508 101800 59565300 27000 27000 27000 27000 0
518 20250508 101700 59565300 27000 27000 27000 27000 12
519 20250508 101600 59241300 27000 27000 27000 27000 0
520 20250508 101500 59241300 27000 27000 27000 27000 4
521 20250508 101400 59133300 27000 27000 27000 27000 8
522 20250508 101300 58917300 27000 27000 27000 27000 8
523 20250508 101200 58701300 27050 27000 27050 27000 5
524 20250508 101100 58566250 27050 27050 27050 27050 1
525 20250508 101000 58539200 27050 27050 27050 27050 7
526 20250508 100900 58349850 27050 27000 27050 27000 22
527 20250508 100800 57754950 27050 27050 27050 27050 1
528 20250508 100700 57727900 27000 27000 27000 27000 6
529 20250508 100600 57565900 26950 26950 26950 26950 0
530 20250508 100500 57565900 26950 26950 26950 26950 4
531 20250508 100400 57458100 26950 26950 26950 26950 4
532 20250508 100300 57350300 27000 27000 27000 27000 42
533 20250508 100200 56216300 27000 26950 27000 26950 13
534 20250508 100100 55865500 26950 26950 26950 26950 5
535 20250508 100000 55730750 26950 26950 26950 26950 11
536 20250508 095900 55434300 26950 26950 26950 26950 0
537 20250508 095800 55434300 26950 26950 26950 26950 9
538 20250508 095700 55191750 26950 27000 27000 26950 6
539 20250508 095600 55029950 27000 27000 27000 27000 0
540 20250508 095500 55029950 27000 27000 27000 27000 6
541 20250508 095400 54867950 27000 27050 27050 27000 4
542 20250508 095300 54759900 27050 27050 27050 27050 4
543 20250508 095200 54651700 27050 27050 27050 27050 245
544 20250508 095100 48024450 27050 27050 27050 27050 4
545 20250508 095000 47916250 27050 27050 27050 27050 8
546 20250508 094900 47699850 27050 27050 27050 27050 3
547 20250508 094800 47618700 27050 27050 27050 27050 5
548 20250508 094700 47483450 27050 27050 27050 27050 11
549 20250508 094600 47185900 27050 27050 27050 27050 4
550 20250508 094500 47077700 27100 27100 27100 27100 10
551 20250508 094400 46806700 27100 27050 27100 27050 7
552 20250508 094300 46617250 27050 27100 27100 27050 12
553 20250508 094200 46292500 27050 27050 27050 27050 3
554 20250508 094100 46211350 27050 27050 27050 27050 6
555 20250508 094000 46049050 27050 27050 27050 27050 7
556 20250508 093900 45859700 27050 27100 27100 27050 5
557 20250508 093800 45724400 27050 27050 27050 27050 500
558 20250508 093700 32199400 27050 27050 27050 27050 140
559 20250508 093600 28412400 27050 27050 27050 27050 3
560 20250508 093500 28331250 27100 27150 27150 27100 102
561 20250508 093400 25567000 27100 27150 27150 27100 5
562 20250508 093300 25431450 27100 27100 27100 27100 15
563 20250508 093200 25024950 27050 27050 27050 27050 4
564 20250508 093100 24916750 27050 27050 27050 27050 4
565 20250508 093000 24808550 27050 27100 27100 27050 10
566 20250508 092900 24537950 27100 27150 27150 27100 6
567 20250508 092800 24375200 27100 27050 27100 27050 47
568 20250508 092700 23103250 27000 27050 27050 27000 12
569 20250508 092600 22779200 27000 27000 27000 27000 47
570 20250508 092500 21510200 27050 27000 27050 27000 21
571 20250508 092400 20943150 27000 27000 27000 27000 4
572 20250508 092300 20835150 27000 27025 27025 27000 8
573 20250508 092200 20619125 27000 27000 27000 27000 8
574 20250508 092100 20403125 27000 27000 27000 27000 5
575 20250508 092000 20268125 27050 27050 27050 27050 1
576 20250508 091900 20241075 27050 27050 27050 27050 200
577 20250508 091800 14831075 27050 27050 27075 27050 10
578 20250508 091700 14560550 27050 27050 27050 27050 8
579 20250508 091600 14344150 27100 27100 27100 27100 16
580 20250508 091500 13910550 27250 27100 27250 27100 20
581 20250508 091400 13367550 27050 27050 27050 27050 11
582 20250508 091300 13070000 27050 27050 27050 27050 4
583 20250508 091200 12961800 27050 27050 27050 27050 0
584 20250508 091100 12961800 27050 27050 27050 27050 3
585 20250508 091000 12880650 27050 27050 27050 27050 13
586 20250508 090900 12529000 27100 27100 27100 27100 1
587 20250508 090800 12501900 27100 27100 27100 27100 14
588 20250508 090700 12122500 27100 27100 27100 27100 7
589 20250508 090600 11932800 27100 27100 27100 27100 4
590 20250508 090500 11824400 27200 27200 27200 27200 13
591 20250508 090400 11470800 27200 27100 27200 27100 9
592 20250508 090300 11226800 27250 27250 27250 27250 4
593 20250508 090200 11117800 27300 27300 27300 27300 1
594 20250508 090100 11090500 27050 27050 27050 27050 4
595 20250508 090000 10982300 27050 27050 27050 27050 406