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

599
029530/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,185700,317837000,42300,42300,42300,42300,42
20250508,185600,317837000,42300,42300,42300,42300,0
20250508,185500,317837000,42300,42300,42300,42300,0
20250508,185400,317837000,42300,42300,42300,42300,0
20250508,185300,317837000,42300,42300,42300,42300,0
20250508,185200,317837000,42300,42300,42300,42300,0
20250508,185100,317837000,42300,42300,42300,42300,0
20250508,185000,317837000,42300,42300,42300,42300,0
20250508,184900,317837000,42300,42300,42300,42300,0
20250508,184800,317837000,42300,42300,42300,42300,0
20250508,184700,317837000,42300,42300,42300,42300,0
20250508,184600,317837000,42300,42300,42300,42300,0
20250508,184500,317837000,42300,42300,42300,42300,0
20250508,184400,317837000,42300,42300,42300,42300,0
20250508,184300,317837000,42300,42300,42300,42300,0
20250508,184200,317837000,42300,42300,42300,42300,0
20250508,184100,317837000,42300,42300,42300,42300,0
20250508,184000,317837000,42300,42300,42300,42300,0
20250508,183900,317837000,42300,42300,42300,42300,0
20250508,183800,317837000,42300,42300,42300,42300,0
20250508,183700,317837000,42300,42300,42300,42300,0
20250508,183600,317837000,42300,42300,42300,42300,0
20250508,183500,317837000,42300,42300,42300,42300,0
20250508,183400,317837000,42300,42300,42300,42300,0
20250508,183300,317837000,42300,42300,42300,42300,0
20250508,183200,317837000,42300,42300,42300,42300,0
20250508,183100,317837000,42300,42300,42300,42300,0
20250508,183000,317837000,42300,42300,42300,42300,0
20250508,182900,317837000,42300,42300,42300,42300,0
20250508,182800,317837000,42300,42300,42300,42300,0
20250508,182700,317837000,42300,42300,42300,42300,42
20250508,182600,317837000,42300,42300,42300,42300,0
20250508,182500,317837000,42300,42300,42300,42300,0
20250508,182400,317837000,42300,42300,42300,42300,0
20250508,182300,317837000,42300,42300,42300,42300,0
20250508,182200,317837000,42300,42300,42300,42300,0
20250508,182100,317837000,42300,42300,42300,42300,0
20250508,182000,317837000,42300,42300,42300,42300,0
20250508,181900,317837000,42300,42300,42300,42300,0
20250508,181800,317837000,42300,42300,42300,42300,0
20250508,181700,317837000,42300,42300,42300,42300,0
20250508,181600,317837000,42300,42300,42300,42300,0
20250508,181500,317837000,42300,42300,42300,42300,0
20250508,181400,317837000,42300,42300,42300,42300,0
20250508,181300,317837000,42300,42300,42300,42300,0
20250508,181200,317837000,42300,42300,42300,42300,0
20250508,181100,317837000,42300,42300,42300,42300,0
20250508,181000,317837000,42300,42300,42300,42300,0
20250508,180900,317837000,42300,42300,42300,42300,0
20250508,180800,317837000,42300,42300,42300,42300,0
20250508,180700,317837000,42300,42300,42300,42300,0
20250508,180600,317837000,42300,42300,42300,42300,0
20250508,180500,317837000,42300,42300,42300,42300,0
20250508,180400,317837000,42300,42300,42300,42300,0
20250508,180300,317837000,42300,42300,42300,42300,0
20250508,180200,317837000,42300,42300,42300,42300,0
20250508,180100,317837000,42300,42300,42300,42300,0
20250508,180000,317837000,42300,42300,42300,42300,0
20250508,175900,317837000,42300,42300,42300,42300,0
20250508,175800,317837000,42300,42300,42300,42300,0
20250508,175700,317837000,42300,42300,42300,42300,42
20250508,175600,317837000,42300,42300,42300,42300,0
20250508,175500,317837000,42300,42300,42300,42300,0
20250508,175400,317837000,42300,42300,42300,42300,0
20250508,175300,317837000,42300,42300,42300,42300,0
20250508,175200,317837000,42300,42300,42300,42300,0
20250508,175100,317837000,42300,42300,42300,42300,0
20250508,175000,317837000,42300,42300,42300,42300,0
20250508,174900,317837000,42300,42300,42300,42300,0
20250508,174800,317837000,42300,42300,42300,42300,0
20250508,174700,317837000,42300,42300,42300,42300,0
20250508,174600,317837000,42300,42300,42300,42300,0
20250508,174500,317837000,42300,42300,42300,42300,0
20250508,174400,317837000,42300,42300,42300,42300,0
20250508,174300,317837000,42300,42300,42300,42300,0
20250508,174200,317837000,42300,42300,42300,42300,0
20250508,174100,317837000,42300,42300,42300,42300,0
20250508,174000,317837000,42300,42300,42300,42300,0
20250508,173900,317837000,42300,42300,42300,42300,0
20250508,173800,317837000,42300,42300,42300,42300,0
20250508,173700,317837000,42300,42300,42300,42300,0
20250508,173600,317837000,42300,42300,42300,42300,0
20250508,173500,317837000,42300,42300,42300,42300,0
20250508,173400,317837000,42300,42300,42300,42300,0
20250508,173300,317837000,42300,42300,42300,42300,0
20250508,173200,317837000,42300,42300,42300,42300,0
20250508,173100,317837000,42300,42300,42300,42300,0
20250508,173000,317837000,42300,42300,42300,42300,0
20250508,172900,317837000,42300,42300,42300,42300,0
20250508,172800,317837000,42300,42300,42300,42300,0
20250508,172700,317837000,42300,42300,42300,42300,42
20250508,172600,317837000,42300,42300,42300,42300,0
20250508,172500,317837000,42300,42300,42300,42300,0
20250508,172400,317837000,42300,42300,42300,42300,0
20250508,172300,317837000,42300,42300,42300,42300,0
20250508,172200,317837000,42300,42300,42300,42300,0
20250508,172100,317837000,42300,42300,42300,42300,0
20250508,172000,317837000,42300,42300,42300,42300,0
20250508,171900,317837000,42300,42300,42300,42300,0
20250508,171800,317837000,42300,42300,42300,42300,0
20250508,171700,317837000,42300,42300,42300,42300,0
20250508,171600,317837000,42300,42300,42300,42300,0
20250508,171500,317837000,42300,42300,42300,42300,0
20250508,171400,317837000,42300,42300,42300,42300,0
20250508,171300,317837000,42300,42300,42300,42300,0
20250508,171200,317837000,42300,42300,42300,42300,0
20250508,171100,317837000,42300,42300,42300,42300,0
20250508,171000,317837000,42300,42300,42300,42300,0
20250508,170900,317837000,42300,42300,42300,42300,0
20250508,170800,317837000,42300,42300,42300,42300,0
20250508,170700,317837000,42300,42300,42300,42300,0
20250508,170600,317837000,42300,42300,42300,42300,0
20250508,170500,317837000,42300,42300,42300,42300,0
20250508,170400,317837000,42300,42300,42300,42300,0
20250508,170300,317837000,42300,42300,42300,42300,0
20250508,170200,317837000,42300,42300,42300,42300,0
20250508,170100,317837000,42300,42300,42300,42300,0
20250508,170000,317837000,42300,42300,42300,42300,0
20250508,165900,317837000,42300,42300,42300,42300,0
20250508,165800,317837000,42300,42300,42300,42300,0
20250508,165700,317837000,42300,42300,42300,42300,42
20250508,165600,317837000,42300,42300,42300,42300,0
20250508,165500,317837000,42300,42300,42300,42300,0
20250508,165400,317837000,42300,42300,42300,42300,0
20250508,165300,317837000,42300,42300,42300,42300,0
20250508,165200,317837000,42300,42300,42300,42300,0
20250508,165100,317837000,42300,42300,42300,42300,0
20250508,165000,317837000,42300,42300,42300,42300,0
20250508,164900,317837000,42300,42300,42300,42300,0
20250508,164800,317837000,42300,42300,42300,42300,0
20250508,164700,317837000,42300,42300,42300,42300,0
20250508,164600,317837000,42300,42300,42300,42300,0
20250508,164500,317837000,42300,42300,42300,42300,0
20250508,164400,317837000,42300,42300,42300,42300,0
20250508,164300,317837000,42300,42300,42300,42300,0
20250508,164200,317837000,42300,42300,42300,42300,0
20250508,164100,317837000,42300,42300,42300,42300,0
20250508,164000,317837000,42300,42300,42300,42300,0
20250508,163900,317837000,42300,42300,42300,42300,0
20250508,163800,317837000,42300,42300,42300,42300,0
20250508,163700,317837000,42300,42300,42300,42300,0
20250508,163600,317837000,42300,42300,42300,42300,0
20250508,163500,317837000,42300,42300,42300,42300,0
20250508,163400,317837000,42300,42300,42300,42300,0
20250508,163300,317837000,42300,42300,42300,42300,0
20250508,163200,317837000,42300,42300,42300,42300,0
20250508,163100,317837000,42300,42300,42300,42300,0
20250508,163000,317837000,42300,42300,42300,42300,0
20250508,162900,317837000,42300,42300,42300,42300,0
20250508,162800,317837000,42300,42300,42300,42300,0
20250508,162700,317837000,42300,42300,42300,42300,42
20250508,162600,317837000,42300,42300,42300,42300,0
20250508,162500,317837000,42300,42300,42300,42300,0
20250508,162400,317837000,42300,42300,42300,42300,0
20250508,162300,317837000,42300,42300,42300,42300,0
20250508,162200,317837000,42300,42300,42300,42300,0
20250508,162100,317837000,42300,42300,42300,42300,0
20250508,162000,317837000,42300,42300,42300,42300,0
20250508,161900,317837000,42300,42300,42300,42300,0
20250508,161800,317837000,42300,42300,42300,42300,0
20250508,161700,317837000,42300,42300,42300,42300,0
20250508,161600,317837000,42300,42300,42300,42300,0
20250508,161500,317837000,42300,42300,42300,42300,0
20250508,161400,317837000,42300,42300,42300,42300,0
20250508,161300,317837000,42300,42300,42300,42300,0
20250508,161200,317837000,42300,42300,42300,42300,0
20250508,161100,317837000,42300,42300,42300,42300,0
20250508,161000,317837000,42300,42300,42300,42300,0
20250508,160900,317837000,42300,42300,42300,42300,0
20250508,160800,317837000,42300,42300,42300,42300,0
20250508,160700,317837000,42300,42300,42300,42300,0
20250508,160600,317837000,42300,42300,42300,42300,0
20250508,160500,317837000,42300,42300,42300,42300,0
20250508,160400,317837000,42300,42300,42300,42300,0
20250508,160300,317837000,42300,42300,42300,42300,0
20250508,160200,317837000,42300,42300,42300,42300,0
20250508,160100,317837000,42300,42300,42300,42300,0
20250508,160000,317837000,42300,42300,42300,42300,0
20250508,155900,317837000,42300,42300,42300,42300,0
20250508,155800,317837000,42300,42300,42300,42300,0
20250508,155700,317837000,42300,42300,42300,42300,42
20250508,155600,317837000,42300,42300,42300,42300,0
20250508,155500,317837000,42300,42300,42300,42300,0
20250508,155400,317837000,42300,42300,42300,42300,0
20250508,155300,317837000,42300,42300,42300,42300,0
20250508,155200,317837000,42300,42300,42300,42300,0
20250508,155100,317837000,42300,42300,42300,42300,0
20250508,155000,317837000,42300,42300,42300,42300,0
20250508,154900,317837000,42300,42300,42300,42300,0
20250508,154800,317837000,42300,42300,42300,42300,0
20250508,154700,317837000,42300,42300,42300,42300,0
20250508,154600,317837000,42300,42300,42300,42300,0
20250508,154500,317837000,42300,42300,42300,42300,0
20250508,154400,317837000,42300,42300,42300,42300,0
20250508,154300,317837000,42300,42300,42300,42300,0
20250508,154200,317837000,42300,42300,42300,42300,0
20250508,154100,317837000,42300,42300,42300,42300,0
20250508,154000,317837000,42300,42300,42300,42300,0
20250508,153900,317837000,42300,42300,42300,42300,0
20250508,153800,317837000,42300,42300,42300,42300,0
20250508,153700,317837000,42300,42300,42300,42300,0
20250508,153600,317837000,42300,42300,42300,42300,0
20250508,153500,317837000,42300,42300,42300,42300,0
20250508,153400,317837000,42300,42300,42300,42300,0
20250508,153300,317837000,42300,42300,42300,42300,0
20250508,153200,317837000,42300,42300,42300,42300,0
20250508,153100,317837000,42300,42300,42300,42300,0
20250508,153000,317837000,42300,42300,42300,42300,42
20250508,152900,316060400,42200,42200,42200,42200,0
20250508,152800,316060400,42200,42200,42200,42200,0
20250508,152700,316060400,42200,42200,42200,42200,0
20250508,152600,316060400,42200,42200,42200,42200,0
20250508,152500,316060400,42200,42200,42200,42200,0
20250508,152400,316060400,42200,42200,42200,42200,0
20250508,152300,316060400,42200,42200,42200,42200,0
20250508,152200,316060400,42200,42200,42200,42200,0
20250508,152100,316060400,42200,42200,42200,42200,0
20250508,152000,316060400,42200,42200,42200,42200,0
20250508,151900,316060400,42200,42200,42200,42200,8
20250508,151800,315722800,42150,42150,42150,42150,10
20250508,151700,315301300,42200,42200,42200,42200,0
20250508,151600,315301300,42200,42200,42200,42200,101
20250508,151500,311039100,42150,42150,42150,42150,0
20250508,151400,311039100,42150,42200,42200,42150,16
20250508,151300,310364650,42150,42150,42150,42150,0
20250508,151200,310364650,42150,42150,42150,42150,0
20250508,151100,310364650,42150,42150,42150,42150,18
20250508,151000,309605950,42150,42150,42150,42150,6
20250508,150900,309353050,42150,42150,42150,42150,66
20250508,150800,306571150,42200,42200,42200,42200,0
20250508,150700,306571150,42200,42200,42200,42200,44
20250508,150600,304714350,42200,42200,42200,42200,4
20250508,150500,304545550,42250,42250,42250,42250,0
20250508,150400,304545550,42250,42250,42250,42250,0
20250508,150300,304545550,42250,42250,42250,42250,1
20250508,150200,304503300,42300,42200,42300,42200,107
20250508,150100,299980000,42200,42200,42200,42200,17
20250508,150000,299262600,42200,42350,42400,42200,147
20250508,145900,293053750,42400,42450,42450,42400,32
20250508,145800,291696000,42450,42500,42500,42450,51
20250508,145700,289529650,42500,42450,42500,42450,57
20250508,145600,287107400,42500,42550,42550,42450,59
20250508,145500,284598350,42500,42500,42550,42500,53
20250508,145400,282344950,42500,42500,42500,42500,53
20250508,145300,280092450,42500,42500,42500,42450,69
20250508,145200,277160200,42500,42450,42500,42450,63
20250508,145100,274483200,42500,42550,42550,42500,68
20250508,145000,271592350,42500,42550,42550,42500,50
20250508,144900,269466500,42500,42500,42500,42450,43
20250508,144800,267639250,42450,42400,42450,42400,6
20250508,144700,267384800,42400,42400,42500,42350,275
20250508,144600,255725250,42350,42300,42350,42250,66
20250508,144500,252933400,42300,42300,42300,42300,105
20250508,144400,248491900,42300,42200,42300,42200,92
20250508,144300,244602600,42200,42150,42200,42150,117
20250508,144200,239668700,42100,42150,42150,42100,40
20250508,144100,237983000,42100,42100,42100,42100,0
20250508,144000,237983000,42100,42100,42100,42100,0
20250508,143900,237983000,42100,42100,42100,42100,6
20250508,143800,237730400,42100,42100,42100,42100,0
20250508,143700,237730400,42100,42100,42100,42100,0
20250508,143600,237730400,42100,42100,42100,42100,0
20250508,143500,237730400,42100,42100,42100,42100,6
20250508,143400,237477800,42150,42150,42150,42150,0
20250508,143300,237477800,42150,42150,42150,42150,102
20250508,143200,233178500,42100,42100,42100,42100,7
20250508,143100,232883800,42150,42150,42150,42150,20
20250508,143000,232040800,42150,42150,42150,42150,2
20250508,142900,231956500,42100,42100,42100,42100,9
20250508,142800,231577600,42100,42100,42100,42100,0
20250508,142700,231577600,42100,42100,42100,42100,0
20250508,142600,231577600,42100,42100,42100,42100,0
20250508,142500,231577600,42100,42100,42100,42100,7
20250508,142400,231282900,42100,42100,42100,42100,0
20250508,142300,231282900,42100,42100,42100,42100,0
20250508,142200,231282900,42100,42100,42100,42100,6
20250508,142100,231030300,42150,42150,42150,42150,1
20250508,142000,230988150,42100,42100,42100,42100,0
20250508,141900,230988150,42100,42100,42100,42100,0
20250508,141800,230988150,42100,42100,42100,42100,6
20250508,141700,230735550,42100,42100,42100,42100,0
20250508,141600,230735550,42100,42100,42100,42100,0
20250508,141500,230735550,42100,42100,42100,42100,6
20250508,141400,230482950,42100,42100,42100,42100,0
20250508,141300,230482950,42100,42100,42100,42100,0
20250508,141200,230482950,42100,42100,42100,42100,0
20250508,141100,230482950,42100,42100,42100,42100,6
20250508,141000,230230350,42100,42100,42100,42100,0
20250508,140900,230230350,42100,42100,42100,42100,0
20250508,140800,230230350,42100,42100,42100,42100,6
20250508,140700,229977750,42100,42100,42100,42100,0
20250508,140600,229977750,42100,42100,42100,42100,1
20250508,140500,229935650,42050,42050,42050,42050,0
20250508,140400,229935650,42050,42050,42050,42050,0
20250508,140300,229935650,42050,42050,42050,42050,0
20250508,140200,229935650,42050,42150,42150,42050,180
20250508,140100,222362850,42150,42150,42150,42150,6
20250508,140000,222109950,42150,42150,42150,42150,0
20250508,135900,222109950,42150,42200,42200,42150,87
20250508,135800,218442850,42150,42150,42150,42150,6
20250508,135700,218189950,42150,42150,42150,42150,10
20250508,135600,217768450,42150,42150,42150,42150,0
20250508,135500,217768450,42150,42150,42150,42150,0
20250508,135400,217768450,42150,42150,42150,42150,6
20250508,135300,217515550,42050,42150,42150,42050,130
20250508,135200,212048850,42150,42150,42150,42150,0
20250508,135100,212048850,42150,42150,42150,42150,6
20250508,135000,211795950,42100,42100,42100,42100,0
20250508,134900,211795950,42100,42150,42150,42050,224
20250508,134800,202368200,42150,42150,42150,42150,0
20250508,134700,202368200,42150,42150,42150,42100,46
20250508,134600,200430100,42150,42150,42150,42150,0
20250508,134500,200430100,42150,42150,42150,42150,5
20250508,134400,200219350,42150,42150,42150,42150,6
20250508,134300,199966450,42150,42150,42150,42150,0
20250508,134200,199966450,42150,42150,42150,42150,0
20250508,134100,199966450,42150,42150,42150,42150,0
20250508,134000,199966450,42150,42150,42150,42150,0
20250508,133900,199966450,42150,42200,42200,42150,120
20250508,133800,194907100,42250,42250,42250,42250,1
20250508,133700,194864850,42200,42200,42200,42200,6
20250508,133600,194611650,42200,42200,42200,42200,0
20250508,133500,194611650,42200,42200,42200,42200,0
20250508,133400,194611650,42200,42200,42200,42200,6
20250508,133300,194358450,42250,42250,42250,42250,0
20250508,133200,194358450,42250,42250,42250,42250,7
20250508,133100,194062700,42250,42250,42250,42250,0
20250508,133000,194062700,42250,42250,42250,42250,7
20250508,132900,193766950,42250,42250,42250,42250,0
20250508,132800,193766950,42250,42250,42250,42250,0
20250508,132700,193766950,42250,42250,42250,42250,6
20250508,132600,193513450,42250,42250,42250,42250,10
20250508,132500,193090950,42250,42250,42250,42250,0
20250508,132400,193090950,42250,42250,42250,42250,0
20250508,132300,193090950,42250,42250,42250,42250,11
20250508,132200,192626200,42250,42250,42250,42250,0
20250508,132100,192626200,42250,42250,42250,42250,0
20250508,132000,192626200,42250,42250,42250,42250,6
20250508,131900,192372700,42250,42250,42250,42250,0
20250508,131800,192372700,42250,42250,42250,42250,5
20250508,131700,192161450,42250,42300,42300,42250,15
20250508,131600,191527000,42250,42250,42250,42250,11
20250508,131500,191062250,42250,42250,42250,42250,0
20250508,131400,191062250,42250,42250,42250,42250,0
20250508,131300,191062250,42250,42250,42250,42250,6
20250508,131200,190808750,42250,42250,42250,42250,0
20250508,131100,190808750,42250,42250,42250,42250,0
20250508,131000,190808750,42250,42250,42300,42250,29
20250508,130900,189583400,42250,42250,42250,42250,0
20250508,130800,189583400,42250,42250,42250,42250,0
20250508,130700,189583400,42250,42250,42250,42250,0
20250508,130600,189583400,42250,42300,42300,42250,8
20250508,130500,189245350,42300,42300,42300,42300,0
20250508,130400,189245350,42300,42300,42300,42300,0
20250508,130300,189245350,42300,42250,42300,42250,7
20250508,130200,188949550,42250,42250,42250,42250,0
20250508,130100,188949550,42250,42250,42250,42250,1
20250508,130000,188907300,42250,42250,42250,42250,0
20250508,125900,188907300,42250,42250,42250,42250,10
20250508,125800,188484800,42300,42300,42300,42300,5
20250508,125700,188273300,42250,42250,42250,42250,4
20250508,125600,188104300,42250,42250,42250,42250,6
20250508,125500,187850800,42250,42250,42250,42250,0
20250508,125400,187850800,42250,42250,42250,42250,4
20250508,125300,187681800,42250,42250,42250,42250,0
20250508,125200,187681800,42250,42250,42250,42250,11
20250508,125100,187217050,42250,42250,42250,42250,0
20250508,125000,187217050,42250,42250,42250,42250,0
20250508,124900,187217050,42250,42250,42300,42250,10
20250508,124800,186794500,42250,42250,42250,42250,0
20250508,124700,186794500,42250,42250,42250,42250,4
20250508,124600,186625500,42250,42250,42250,42250,37
20250508,124500,185062250,42250,42250,42250,42250,0
20250508,124400,185062250,42250,42250,42250,42250,4
20250508,124300,184893250,42250,42250,42250,42250,0
20250508,124200,184893250,42250,42250,42250,42250,11
20250508,124100,184428500,42300,42300,42300,42300,54
20250508,124000,182144300,42250,42250,42250,42250,2
20250508,123900,182059800,42250,42250,42250,42250,6
20250508,123800,181806300,42250,42250,42250,42250,0
20250508,123700,181806300,42250,42250,42250,42250,4
20250508,123600,181637300,42300,42300,42300,42300,3
20250508,123500,181510400,42250,42300,42300,42250,15
20250508,123400,180876400,42250,42250,42250,42250,0
20250508,123300,180876400,42250,42250,42250,42250,10
20250508,123200,180453900,42250,42250,42250,42250,11
20250508,123100,179989150,42250,42250,42250,42250,0
20250508,123000,179989150,42250,42250,42250,42250,3
20250508,122900,179862400,42250,42250,42250,42250,0
20250508,122800,179862400,42250,42250,42250,42250,10
20250508,122700,179439900,42250,42250,42250,42250,0
20250508,122600,179439900,42250,42250,42250,42250,0
20250508,122500,179439900,42250,42250,42250,42250,10
20250508,122400,179017400,42250,42250,42250,42250,0
20250508,122300,179017400,42250,42250,42250,42250,5
20250508,122200,178806150,42250,42250,42250,42250,0
20250508,122100,178806150,42250,42250,42250,42250,51
20250508,122000,176651400,42250,42250,42250,42250,2
20250508,121900,176566900,42250,42250,42250,42250,0
20250508,121800,176566900,42250,42250,42250,42250,9
20250508,121700,176186650,42250,42250,42250,42250,0
20250508,121600,176186650,42250,42250,42250,42250,0
20250508,121500,176186650,42250,42250,42250,42250,10
20250508,121400,175764150,42250,42250,42250,42250,0
20250508,121300,175764150,42250,42250,42250,42250,5
20250508,121200,175552900,42250,42250,42250,42250,0
20250508,121100,175552900,42250,42250,42250,42250,9
20250508,121000,175172650,42300,42250,42300,42250,21
20250508,120900,174285350,42250,42250,42250,42250,0
20250508,120800,174285350,42250,42250,42250,42250,10
20250508,120700,173862850,42250,42250,42250,42250,0
20250508,120600,173862850,42250,42250,42250,42250,4
20250508,120500,173693850,42300,42250,42300,42250,14
20250508,120400,173102250,42250,42250,42250,42250,0
20250508,120300,173102250,42250,42250,42250,42250,5
20250508,120200,172891000,42300,42300,42300,42300,0
20250508,120100,172891000,42300,42300,42300,42300,8
20250508,120000,172552600,42350,42250,42350,42250,10
20250508,115900,172129350,42250,42250,42250,42250,10
20250508,115800,171706850,42200,42200,42200,42200,0
20250508,115700,171706850,42200,42200,42200,42200,2
20250508,115600,171622450,42200,42150,42200,42150,29
20250508,115500,170398850,42200,42200,42200,42200,16
20250508,115400,169723650,42200,42150,42200,42150,95
20250508,115300,165716100,42100,42100,42100,42100,0
20250508,115200,165716100,42100,42100,42100,42100,0
20250508,115100,165716100,42100,42100,42100,42100,12
20250508,115000,165210900,42150,42150,42150,42150,9
20250508,114900,164831550,42100,42100,42100,42100,5
20250508,114800,164621050,42100,42100,42100,42100,0
20250508,114700,164621050,42100,42100,42100,42100,6
20250508,114600,164368450,42100,42100,42100,42100,36
20250508,114500,162852850,42150,42150,42150,42150,83
20250508,114400,159354400,42125,42150,42150,42125,81
20250508,114300,155941300,42150,42150,42150,42150,0
20250508,114200,155941300,42150,42150,42150,42150,3
20250508,114100,155814850,42200,42200,42200,42200,37
20250508,114000,154253450,42200,42200,42200,42150,41
20250508,113900,152523550,42100,42100,42100,42100,3
20250508,113800,152397250,42150,42150,42150,42150,0
20250508,113700,152397250,42150,42100,42150,42100,10
20250508,113600,151975950,42100,42100,42100,42100,2
20250508,113500,151891750,42150,42150,42150,42150,0
20250508,113400,151891750,42150,42150,42150,42150,5
20250508,113300,151681000,42150,42150,42150,42150,6
20250508,113200,151428100,42100,42100,42100,42100,3
20250508,113100,151301800,42200,42200,42200,42200,0
20250508,113000,151301800,42200,42100,42200,42100,28
20250508,112900,150120900,42100,42100,42100,42100,0
20250508,112800,150120900,42100,42100,42100,42100,0
20250508,112700,150120900,42100,42100,42100,42100,4
20250508,112600,149952500,42150,42150,42150,42150,0
20250508,112500,149952500,42150,42200,42200,42150,17
20250508,112400,149235850,42250,42250,42250,42250,1
20250508,112300,149193600,42200,42300,42300,42200,92
20250508,112200,145304700,42300,42300,42300,42300,3
20250508,112100,145177800,42350,42350,42350,42350,0
20250508,112000,145177800,42350,42300,42350,42300,18
20250508,111900,144415950,42350,42350,42350,42350,0
20250508,111800,144415950,42350,42350,42350,42350,0
20250508,111700,144415950,42350,42350,42350,42350,0
20250508,111600,144415950,42350,42350,42350,42350,6
20250508,111500,144161850,42350,42350,42350,42350,5
20250508,111400,143950100,42350,42350,42350,42350,0
20250508,111300,143950100,42350,42350,42350,42350,36
20250508,111200,142425500,42400,42400,42400,42400,0
20250508,111100,142425500,42400,42400,42400,42400,2
20250508,111000,142340700,42450,42400,42450,42400,37
20250508,110900,140771350,42400,42400,42400,42400,6
20250508,110800,140516950,42400,42400,42400,42400,3
20250508,110700,140389750,42400,42400,42400,42400,0
20250508,110600,140389750,42400,42400,42400,42400,6
20250508,110500,140135350,42400,42400,42400,42400,5
20250508,110400,139923350,42400,42400,42400,42400,1
20250508,110300,139880950,42400,42400,42400,42400,3
20250508,110200,139753750,42450,42450,42450,42450,0
20250508,110100,139753750,42450,42450,42450,42450,4
20250508,110000,139583950,42450,42450,42450,42450,36
20250508,105900,138055750,42550,42550,42550,42550,0
20250508,105800,138055750,42550,42350,42550,42350,25
20250508,105700,136995950,42300,42300,42300,42300,0
20250508,105600,136995950,42300,42300,42300,42300,0
20250508,105500,136995950,42300,42350,42350,42300,9
20250508,105400,136614950,42300,42300,42300,42300,0
20250508,105300,136614950,42300,42300,42300,42300,3
20250508,105200,136488050,42400,42400,42400,42400,1
20250508,105100,136445650,42300,42300,42400,42300,676
20250508,105000,107827250,42350,42350,42350,42350,0
20250508,104900,107827250,42350,42375,42375,42350,221
20250508,104800,98467225,42375,42375,42375,42375,4
20250508,104700,98297725,42375,42375,42375,42375,0
20250508,104600,98297725,42375,42375,42375,42375,5
20250508,104500,98085850,42375,42400,42400,42375,7
20250508,104400,97789200,42375,42375,42375,42375,3
20250508,104300,97662075,42375,42375,42375,42375,0
20250508,104200,97662075,42375,42375,42375,42375,6
20250508,104100,97407825,42375,42375,42375,42375,4
20250508,104000,97238325,42375,42375,42375,42375,0
20250508,103900,97238325,42375,42375,42375,42375,3
20250508,103800,97111200,42375,42375,42375,42375,6
20250508,103700,96856950,42400,42400,42400,42400,3
20250508,103600,96729750,42400,42375,42400,42375,9
20250508,103500,96348275,42375,42375,42375,42375,5
20250508,103400,96136400,42375,42375,42375,42375,3
20250508,103300,96009275,42375,42375,42375,42375,0
20250508,103200,96009275,42375,42375,42375,42375,10
20250508,103100,95585525,42400,42400,42400,42400,0
20250508,103000,95585525,42400,42400,42400,42400,1
20250508,102900,95543125,42400,42375,42400,42375,9
20250508,102800,95161700,42375,42375,42375,42375,6
20250508,102700,94907450,42400,42400,42400,42400,0
20250508,102600,94907450,42400,42400,42400,42400,0
20250508,102500,94907450,42400,42400,42400,42400,6
20250508,102400,94653050,42400,42400,42400,42400,4
20250508,102300,94483450,42400,42400,42400,42400,3
20250508,102200,94356250,42350,42350,42350,42350,4
20250508,102100,94186850,42350,42350,42350,42350,8
20250508,102000,93848050,42350,42350,42350,42350,3
20250508,101900,93721000,42450,42400,42450,42400,208
20250508,101800,84896650,42350,42350,42350,42350,24
20250508,101700,83880250,42400,42400,42400,42400,21
20250508,101600,82989850,42400,42400,42400,42400,0
20250508,101500,82989850,42400,42350,42400,42350,88
20250508,101400,79258800,42350,42350,42350,42350,10
20250508,101300,78835300,42500,42500,42500,42300,703
20250508,101200,49055050,42500,42500,42500,42500,4
20250508,101100,48885050,42550,42550,42550,42550,0
20250508,101000,48885050,42550,42550,42600,42550,30
20250508,100900,47608500,42550,42550,42550,42550,0
20250508,100800,47608500,42550,42550,42550,42550,6
20250508,100700,47353200,42600,42550,42600,42550,48
20250508,100600,45310250,42550,42550,42550,42550,0
20250508,100500,45310250,42550,42500,42550,42500,5
20250508,100400,45097650,42500,42500,42500,42500,6
20250508,100300,44842650,42500,42500,42500,42500,0
20250508,100200,44842650,42500,42500,42500,42500,4
20250508,100100,44672650,42500,42500,42500,42500,25
20250508,100000,43610150,42500,42550,42550,42500,7
20250508,095900,43312600,42500,42500,42500,42500,0
20250508,095800,43312600,42500,42500,42500,42500,5
20250508,095700,43100100,42550,42550,42550,42550,21
20250508,095600,42206550,42500,42500,42500,42500,0
20250508,095500,42206550,42500,42500,42500,42500,3
20250508,095400,42079050,42500,42500,42500,42500,6
20250508,095300,41824050,42500,42500,42500,42500,4
20250508,095200,41654050,42500,42500,42500,42500,0
20250508,095100,41654050,42500,42500,42500,42500,0
20250508,095000,41654050,42500,42500,42500,42500,13
20250508,094900,41101550,42500,42500,42500,42500,0
20250508,094800,41101550,42500,42500,42500,42500,5
20250508,094700,40889050,42500,42550,42550,42500,107
20250508,094600,36341500,42500,42500,42500,42500,3
20250508,094500,36214000,42500,42500,42500,42500,0
20250508,094400,36214000,42500,42500,42500,42500,6
20250508,094300,35959000,42500,42500,42500,42500,5
20250508,094200,35746500,42550,42550,42550,42550,1
20250508,094100,35703950,42500,42500,42500,42500,3
20250508,094000,35576450,42500,42500,42500,42500,9
20250508,093900,35193950,42500,42500,42500,42500,1
20250508,093800,35151450,42650,42550,42650,42550,20
20250508,093700,34299650,42500,42500,42500,42500,6
20250508,093600,34044650,42500,42500,42500,42500,3
20250508,093500,33917150,42550,42550,42550,42550,0
20250508,093400,33917150,42550,42550,42550,42550,2
20250508,093300,33832050,42550,42550,42550,42550,76
20250508,093200,30598250,42600,42600,42600,42600,16
20250508,093100,29916650,42550,42550,42550,42550,3
20250508,093000,29789000,42550,42550,42550,42550,10
20250508,092900,29363500,42550,42550,42550,42550,5
20250508,092800,29150750,42550,42550,42550,42550,0
20250508,092700,29150750,42550,42550,42550,42550,0
20250508,092600,29150750,42550,42550,42550,42550,9
20250508,092500,28767800,42600,42600,42600,42600,0
20250508,092400,28767800,42600,42600,42600,42600,250
20250508,092300,18117800,42600,42600,42600,42600,6
20250508,092200,17862200,42600,42600,42600,42600,0
20250508,092100,17862200,42600,42650,42650,42600,4
20250508,092000,17691750,42600,42600,42600,42600,9
20250508,091900,17308350,42600,42600,42600,42600,0
20250508,091800,17308350,42600,42600,42600,42600,0
20250508,091700,17308350,42600,42650,42650,42600,150
20250508,091600,10917650,42650,42650,42650,42650,0
20250508,091500,10917650,42650,42650,42650,42650,1
20250508,091400,10875000,42700,42700,42700,42650,7
20250508,091300,10576350,42700,42700,42700,42700,2
20250508,091200,10490950,42650,42600,42650,42600,9
20250508,091100,10107250,42650,42650,42650,42600,6
20250508,091000,9851400,42600,42650,42650,42600,14
20250508,090900,9254500,42700,42750,42750,42700,2
20250508,090800,9169050,42750,42750,42750,42750,1
20250508,090700,9126300,42750,42700,42750,42700,3
20250508,090600,8998150,42700,42650,42700,42650,103
20250508,090500,4600100,42650,42650,42650,42650,2
20250508,090400,4514800,42650,42600,42700,42600,40
20250508,090300,2808450,42700,42700,42700,42650,16
20250508,090200,2125900,42750,42750,42750,42750,1
20250508,090100,2083150,42350,42900,42900,42350,3
20250508,090000,1955050,42250,43200,43200,42250,46
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 185700 317837000 42300 42300 42300 42300 42
3 20250508 185600 317837000 42300 42300 42300 42300 0
4 20250508 185500 317837000 42300 42300 42300 42300 0
5 20250508 185400 317837000 42300 42300 42300 42300 0
6 20250508 185300 317837000 42300 42300 42300 42300 0
7 20250508 185200 317837000 42300 42300 42300 42300 0
8 20250508 185100 317837000 42300 42300 42300 42300 0
9 20250508 185000 317837000 42300 42300 42300 42300 0
10 20250508 184900 317837000 42300 42300 42300 42300 0
11 20250508 184800 317837000 42300 42300 42300 42300 0
12 20250508 184700 317837000 42300 42300 42300 42300 0
13 20250508 184600 317837000 42300 42300 42300 42300 0
14 20250508 184500 317837000 42300 42300 42300 42300 0
15 20250508 184400 317837000 42300 42300 42300 42300 0
16 20250508 184300 317837000 42300 42300 42300 42300 0
17 20250508 184200 317837000 42300 42300 42300 42300 0
18 20250508 184100 317837000 42300 42300 42300 42300 0
19 20250508 184000 317837000 42300 42300 42300 42300 0
20 20250508 183900 317837000 42300 42300 42300 42300 0
21 20250508 183800 317837000 42300 42300 42300 42300 0
22 20250508 183700 317837000 42300 42300 42300 42300 0
23 20250508 183600 317837000 42300 42300 42300 42300 0
24 20250508 183500 317837000 42300 42300 42300 42300 0
25 20250508 183400 317837000 42300 42300 42300 42300 0
26 20250508 183300 317837000 42300 42300 42300 42300 0
27 20250508 183200 317837000 42300 42300 42300 42300 0
28 20250508 183100 317837000 42300 42300 42300 42300 0
29 20250508 183000 317837000 42300 42300 42300 42300 0
30 20250508 182900 317837000 42300 42300 42300 42300 0
31 20250508 182800 317837000 42300 42300 42300 42300 0
32 20250508 182700 317837000 42300 42300 42300 42300 42
33 20250508 182600 317837000 42300 42300 42300 42300 0
34 20250508 182500 317837000 42300 42300 42300 42300 0
35 20250508 182400 317837000 42300 42300 42300 42300 0
36 20250508 182300 317837000 42300 42300 42300 42300 0
37 20250508 182200 317837000 42300 42300 42300 42300 0
38 20250508 182100 317837000 42300 42300 42300 42300 0
39 20250508 182000 317837000 42300 42300 42300 42300 0
40 20250508 181900 317837000 42300 42300 42300 42300 0
41 20250508 181800 317837000 42300 42300 42300 42300 0
42 20250508 181700 317837000 42300 42300 42300 42300 0
43 20250508 181600 317837000 42300 42300 42300 42300 0
44 20250508 181500 317837000 42300 42300 42300 42300 0
45 20250508 181400 317837000 42300 42300 42300 42300 0
46 20250508 181300 317837000 42300 42300 42300 42300 0
47 20250508 181200 317837000 42300 42300 42300 42300 0
48 20250508 181100 317837000 42300 42300 42300 42300 0
49 20250508 181000 317837000 42300 42300 42300 42300 0
50 20250508 180900 317837000 42300 42300 42300 42300 0
51 20250508 180800 317837000 42300 42300 42300 42300 0
52 20250508 180700 317837000 42300 42300 42300 42300 0
53 20250508 180600 317837000 42300 42300 42300 42300 0
54 20250508 180500 317837000 42300 42300 42300 42300 0
55 20250508 180400 317837000 42300 42300 42300 42300 0
56 20250508 180300 317837000 42300 42300 42300 42300 0
57 20250508 180200 317837000 42300 42300 42300 42300 0
58 20250508 180100 317837000 42300 42300 42300 42300 0
59 20250508 180000 317837000 42300 42300 42300 42300 0
60 20250508 175900 317837000 42300 42300 42300 42300 0
61 20250508 175800 317837000 42300 42300 42300 42300 0
62 20250508 175700 317837000 42300 42300 42300 42300 42
63 20250508 175600 317837000 42300 42300 42300 42300 0
64 20250508 175500 317837000 42300 42300 42300 42300 0
65 20250508 175400 317837000 42300 42300 42300 42300 0
66 20250508 175300 317837000 42300 42300 42300 42300 0
67 20250508 175200 317837000 42300 42300 42300 42300 0
68 20250508 175100 317837000 42300 42300 42300 42300 0
69 20250508 175000 317837000 42300 42300 42300 42300 0
70 20250508 174900 317837000 42300 42300 42300 42300 0
71 20250508 174800 317837000 42300 42300 42300 42300 0
72 20250508 174700 317837000 42300 42300 42300 42300 0
73 20250508 174600 317837000 42300 42300 42300 42300 0
74 20250508 174500 317837000 42300 42300 42300 42300 0
75 20250508 174400 317837000 42300 42300 42300 42300 0
76 20250508 174300 317837000 42300 42300 42300 42300 0
77 20250508 174200 317837000 42300 42300 42300 42300 0
78 20250508 174100 317837000 42300 42300 42300 42300 0
79 20250508 174000 317837000 42300 42300 42300 42300 0
80 20250508 173900 317837000 42300 42300 42300 42300 0
81 20250508 173800 317837000 42300 42300 42300 42300 0
82 20250508 173700 317837000 42300 42300 42300 42300 0
83 20250508 173600 317837000 42300 42300 42300 42300 0
84 20250508 173500 317837000 42300 42300 42300 42300 0
85 20250508 173400 317837000 42300 42300 42300 42300 0
86 20250508 173300 317837000 42300 42300 42300 42300 0
87 20250508 173200 317837000 42300 42300 42300 42300 0
88 20250508 173100 317837000 42300 42300 42300 42300 0
89 20250508 173000 317837000 42300 42300 42300 42300 0
90 20250508 172900 317837000 42300 42300 42300 42300 0
91 20250508 172800 317837000 42300 42300 42300 42300 0
92 20250508 172700 317837000 42300 42300 42300 42300 42
93 20250508 172600 317837000 42300 42300 42300 42300 0
94 20250508 172500 317837000 42300 42300 42300 42300 0
95 20250508 172400 317837000 42300 42300 42300 42300 0
96 20250508 172300 317837000 42300 42300 42300 42300 0
97 20250508 172200 317837000 42300 42300 42300 42300 0
98 20250508 172100 317837000 42300 42300 42300 42300 0
99 20250508 172000 317837000 42300 42300 42300 42300 0
100 20250508 171900 317837000 42300 42300 42300 42300 0
101 20250508 171800 317837000 42300 42300 42300 42300 0
102 20250508 171700 317837000 42300 42300 42300 42300 0
103 20250508 171600 317837000 42300 42300 42300 42300 0
104 20250508 171500 317837000 42300 42300 42300 42300 0
105 20250508 171400 317837000 42300 42300 42300 42300 0
106 20250508 171300 317837000 42300 42300 42300 42300 0
107 20250508 171200 317837000 42300 42300 42300 42300 0
108 20250508 171100 317837000 42300 42300 42300 42300 0
109 20250508 171000 317837000 42300 42300 42300 42300 0
110 20250508 170900 317837000 42300 42300 42300 42300 0
111 20250508 170800 317837000 42300 42300 42300 42300 0
112 20250508 170700 317837000 42300 42300 42300 42300 0
113 20250508 170600 317837000 42300 42300 42300 42300 0
114 20250508 170500 317837000 42300 42300 42300 42300 0
115 20250508 170400 317837000 42300 42300 42300 42300 0
116 20250508 170300 317837000 42300 42300 42300 42300 0
117 20250508 170200 317837000 42300 42300 42300 42300 0
118 20250508 170100 317837000 42300 42300 42300 42300 0
119 20250508 170000 317837000 42300 42300 42300 42300 0
120 20250508 165900 317837000 42300 42300 42300 42300 0
121 20250508 165800 317837000 42300 42300 42300 42300 0
122 20250508 165700 317837000 42300 42300 42300 42300 42
123 20250508 165600 317837000 42300 42300 42300 42300 0
124 20250508 165500 317837000 42300 42300 42300 42300 0
125 20250508 165400 317837000 42300 42300 42300 42300 0
126 20250508 165300 317837000 42300 42300 42300 42300 0
127 20250508 165200 317837000 42300 42300 42300 42300 0
128 20250508 165100 317837000 42300 42300 42300 42300 0
129 20250508 165000 317837000 42300 42300 42300 42300 0
130 20250508 164900 317837000 42300 42300 42300 42300 0
131 20250508 164800 317837000 42300 42300 42300 42300 0
132 20250508 164700 317837000 42300 42300 42300 42300 0
133 20250508 164600 317837000 42300 42300 42300 42300 0
134 20250508 164500 317837000 42300 42300 42300 42300 0
135 20250508 164400 317837000 42300 42300 42300 42300 0
136 20250508 164300 317837000 42300 42300 42300 42300 0
137 20250508 164200 317837000 42300 42300 42300 42300 0
138 20250508 164100 317837000 42300 42300 42300 42300 0
139 20250508 164000 317837000 42300 42300 42300 42300 0
140 20250508 163900 317837000 42300 42300 42300 42300 0
141 20250508 163800 317837000 42300 42300 42300 42300 0
142 20250508 163700 317837000 42300 42300 42300 42300 0
143 20250508 163600 317837000 42300 42300 42300 42300 0
144 20250508 163500 317837000 42300 42300 42300 42300 0
145 20250508 163400 317837000 42300 42300 42300 42300 0
146 20250508 163300 317837000 42300 42300 42300 42300 0
147 20250508 163200 317837000 42300 42300 42300 42300 0
148 20250508 163100 317837000 42300 42300 42300 42300 0
149 20250508 163000 317837000 42300 42300 42300 42300 0
150 20250508 162900 317837000 42300 42300 42300 42300 0
151 20250508 162800 317837000 42300 42300 42300 42300 0
152 20250508 162700 317837000 42300 42300 42300 42300 42
153 20250508 162600 317837000 42300 42300 42300 42300 0
154 20250508 162500 317837000 42300 42300 42300 42300 0
155 20250508 162400 317837000 42300 42300 42300 42300 0
156 20250508 162300 317837000 42300 42300 42300 42300 0
157 20250508 162200 317837000 42300 42300 42300 42300 0
158 20250508 162100 317837000 42300 42300 42300 42300 0
159 20250508 162000 317837000 42300 42300 42300 42300 0
160 20250508 161900 317837000 42300 42300 42300 42300 0
161 20250508 161800 317837000 42300 42300 42300 42300 0
162 20250508 161700 317837000 42300 42300 42300 42300 0
163 20250508 161600 317837000 42300 42300 42300 42300 0
164 20250508 161500 317837000 42300 42300 42300 42300 0
165 20250508 161400 317837000 42300 42300 42300 42300 0
166 20250508 161300 317837000 42300 42300 42300 42300 0
167 20250508 161200 317837000 42300 42300 42300 42300 0
168 20250508 161100 317837000 42300 42300 42300 42300 0
169 20250508 161000 317837000 42300 42300 42300 42300 0
170 20250508 160900 317837000 42300 42300 42300 42300 0
171 20250508 160800 317837000 42300 42300 42300 42300 0
172 20250508 160700 317837000 42300 42300 42300 42300 0
173 20250508 160600 317837000 42300 42300 42300 42300 0
174 20250508 160500 317837000 42300 42300 42300 42300 0
175 20250508 160400 317837000 42300 42300 42300 42300 0
176 20250508 160300 317837000 42300 42300 42300 42300 0
177 20250508 160200 317837000 42300 42300 42300 42300 0
178 20250508 160100 317837000 42300 42300 42300 42300 0
179 20250508 160000 317837000 42300 42300 42300 42300 0
180 20250508 155900 317837000 42300 42300 42300 42300 0
181 20250508 155800 317837000 42300 42300 42300 42300 0
182 20250508 155700 317837000 42300 42300 42300 42300 42
183 20250508 155600 317837000 42300 42300 42300 42300 0
184 20250508 155500 317837000 42300 42300 42300 42300 0
185 20250508 155400 317837000 42300 42300 42300 42300 0
186 20250508 155300 317837000 42300 42300 42300 42300 0
187 20250508 155200 317837000 42300 42300 42300 42300 0
188 20250508 155100 317837000 42300 42300 42300 42300 0
189 20250508 155000 317837000 42300 42300 42300 42300 0
190 20250508 154900 317837000 42300 42300 42300 42300 0
191 20250508 154800 317837000 42300 42300 42300 42300 0
192 20250508 154700 317837000 42300 42300 42300 42300 0
193 20250508 154600 317837000 42300 42300 42300 42300 0
194 20250508 154500 317837000 42300 42300 42300 42300 0
195 20250508 154400 317837000 42300 42300 42300 42300 0
196 20250508 154300 317837000 42300 42300 42300 42300 0
197 20250508 154200 317837000 42300 42300 42300 42300 0
198 20250508 154100 317837000 42300 42300 42300 42300 0
199 20250508 154000 317837000 42300 42300 42300 42300 0
200 20250508 153900 317837000 42300 42300 42300 42300 0
201 20250508 153800 317837000 42300 42300 42300 42300 0
202 20250508 153700 317837000 42300 42300 42300 42300 0
203 20250508 153600 317837000 42300 42300 42300 42300 0
204 20250508 153500 317837000 42300 42300 42300 42300 0
205 20250508 153400 317837000 42300 42300 42300 42300 0
206 20250508 153300 317837000 42300 42300 42300 42300 0
207 20250508 153200 317837000 42300 42300 42300 42300 0
208 20250508 153100 317837000 42300 42300 42300 42300 0
209 20250508 153000 317837000 42300 42300 42300 42300 42
210 20250508 152900 316060400 42200 42200 42200 42200 0
211 20250508 152800 316060400 42200 42200 42200 42200 0
212 20250508 152700 316060400 42200 42200 42200 42200 0
213 20250508 152600 316060400 42200 42200 42200 42200 0
214 20250508 152500 316060400 42200 42200 42200 42200 0
215 20250508 152400 316060400 42200 42200 42200 42200 0
216 20250508 152300 316060400 42200 42200 42200 42200 0
217 20250508 152200 316060400 42200 42200 42200 42200 0
218 20250508 152100 316060400 42200 42200 42200 42200 0
219 20250508 152000 316060400 42200 42200 42200 42200 0
220 20250508 151900 316060400 42200 42200 42200 42200 8
221 20250508 151800 315722800 42150 42150 42150 42150 10
222 20250508 151700 315301300 42200 42200 42200 42200 0
223 20250508 151600 315301300 42200 42200 42200 42200 101
224 20250508 151500 311039100 42150 42150 42150 42150 0
225 20250508 151400 311039100 42150 42200 42200 42150 16
226 20250508 151300 310364650 42150 42150 42150 42150 0
227 20250508 151200 310364650 42150 42150 42150 42150 0
228 20250508 151100 310364650 42150 42150 42150 42150 18
229 20250508 151000 309605950 42150 42150 42150 42150 6
230 20250508 150900 309353050 42150 42150 42150 42150 66
231 20250508 150800 306571150 42200 42200 42200 42200 0
232 20250508 150700 306571150 42200 42200 42200 42200 44
233 20250508 150600 304714350 42200 42200 42200 42200 4
234 20250508 150500 304545550 42250 42250 42250 42250 0
235 20250508 150400 304545550 42250 42250 42250 42250 0
236 20250508 150300 304545550 42250 42250 42250 42250 1
237 20250508 150200 304503300 42300 42200 42300 42200 107
238 20250508 150100 299980000 42200 42200 42200 42200 17
239 20250508 150000 299262600 42200 42350 42400 42200 147
240 20250508 145900 293053750 42400 42450 42450 42400 32
241 20250508 145800 291696000 42450 42500 42500 42450 51
242 20250508 145700 289529650 42500 42450 42500 42450 57
243 20250508 145600 287107400 42500 42550 42550 42450 59
244 20250508 145500 284598350 42500 42500 42550 42500 53
245 20250508 145400 282344950 42500 42500 42500 42500 53
246 20250508 145300 280092450 42500 42500 42500 42450 69
247 20250508 145200 277160200 42500 42450 42500 42450 63
248 20250508 145100 274483200 42500 42550 42550 42500 68
249 20250508 145000 271592350 42500 42550 42550 42500 50
250 20250508 144900 269466500 42500 42500 42500 42450 43
251 20250508 144800 267639250 42450 42400 42450 42400 6
252 20250508 144700 267384800 42400 42400 42500 42350 275
253 20250508 144600 255725250 42350 42300 42350 42250 66
254 20250508 144500 252933400 42300 42300 42300 42300 105
255 20250508 144400 248491900 42300 42200 42300 42200 92
256 20250508 144300 244602600 42200 42150 42200 42150 117
257 20250508 144200 239668700 42100 42150 42150 42100 40
258 20250508 144100 237983000 42100 42100 42100 42100 0
259 20250508 144000 237983000 42100 42100 42100 42100 0
260 20250508 143900 237983000 42100 42100 42100 42100 6
261 20250508 143800 237730400 42100 42100 42100 42100 0
262 20250508 143700 237730400 42100 42100 42100 42100 0
263 20250508 143600 237730400 42100 42100 42100 42100 0
264 20250508 143500 237730400 42100 42100 42100 42100 6
265 20250508 143400 237477800 42150 42150 42150 42150 0
266 20250508 143300 237477800 42150 42150 42150 42150 102
267 20250508 143200 233178500 42100 42100 42100 42100 7
268 20250508 143100 232883800 42150 42150 42150 42150 20
269 20250508 143000 232040800 42150 42150 42150 42150 2
270 20250508 142900 231956500 42100 42100 42100 42100 9
271 20250508 142800 231577600 42100 42100 42100 42100 0
272 20250508 142700 231577600 42100 42100 42100 42100 0
273 20250508 142600 231577600 42100 42100 42100 42100 0
274 20250508 142500 231577600 42100 42100 42100 42100 7
275 20250508 142400 231282900 42100 42100 42100 42100 0
276 20250508 142300 231282900 42100 42100 42100 42100 0
277 20250508 142200 231282900 42100 42100 42100 42100 6
278 20250508 142100 231030300 42150 42150 42150 42150 1
279 20250508 142000 230988150 42100 42100 42100 42100 0
280 20250508 141900 230988150 42100 42100 42100 42100 0
281 20250508 141800 230988150 42100 42100 42100 42100 6
282 20250508 141700 230735550 42100 42100 42100 42100 0
283 20250508 141600 230735550 42100 42100 42100 42100 0
284 20250508 141500 230735550 42100 42100 42100 42100 6
285 20250508 141400 230482950 42100 42100 42100 42100 0
286 20250508 141300 230482950 42100 42100 42100 42100 0
287 20250508 141200 230482950 42100 42100 42100 42100 0
288 20250508 141100 230482950 42100 42100 42100 42100 6
289 20250508 141000 230230350 42100 42100 42100 42100 0
290 20250508 140900 230230350 42100 42100 42100 42100 0
291 20250508 140800 230230350 42100 42100 42100 42100 6
292 20250508 140700 229977750 42100 42100 42100 42100 0
293 20250508 140600 229977750 42100 42100 42100 42100 1
294 20250508 140500 229935650 42050 42050 42050 42050 0
295 20250508 140400 229935650 42050 42050 42050 42050 0
296 20250508 140300 229935650 42050 42050 42050 42050 0
297 20250508 140200 229935650 42050 42150 42150 42050 180
298 20250508 140100 222362850 42150 42150 42150 42150 6
299 20250508 140000 222109950 42150 42150 42150 42150 0
300 20250508 135900 222109950 42150 42200 42200 42150 87
301 20250508 135800 218442850 42150 42150 42150 42150 6
302 20250508 135700 218189950 42150 42150 42150 42150 10
303 20250508 135600 217768450 42150 42150 42150 42150 0
304 20250508 135500 217768450 42150 42150 42150 42150 0
305 20250508 135400 217768450 42150 42150 42150 42150 6
306 20250508 135300 217515550 42050 42150 42150 42050 130
307 20250508 135200 212048850 42150 42150 42150 42150 0
308 20250508 135100 212048850 42150 42150 42150 42150 6
309 20250508 135000 211795950 42100 42100 42100 42100 0
310 20250508 134900 211795950 42100 42150 42150 42050 224
311 20250508 134800 202368200 42150 42150 42150 42150 0
312 20250508 134700 202368200 42150 42150 42150 42100 46
313 20250508 134600 200430100 42150 42150 42150 42150 0
314 20250508 134500 200430100 42150 42150 42150 42150 5
315 20250508 134400 200219350 42150 42150 42150 42150 6
316 20250508 134300 199966450 42150 42150 42150 42150 0
317 20250508 134200 199966450 42150 42150 42150 42150 0
318 20250508 134100 199966450 42150 42150 42150 42150 0
319 20250508 134000 199966450 42150 42150 42150 42150 0
320 20250508 133900 199966450 42150 42200 42200 42150 120
321 20250508 133800 194907100 42250 42250 42250 42250 1
322 20250508 133700 194864850 42200 42200 42200 42200 6
323 20250508 133600 194611650 42200 42200 42200 42200 0
324 20250508 133500 194611650 42200 42200 42200 42200 0
325 20250508 133400 194611650 42200 42200 42200 42200 6
326 20250508 133300 194358450 42250 42250 42250 42250 0
327 20250508 133200 194358450 42250 42250 42250 42250 7
328 20250508 133100 194062700 42250 42250 42250 42250 0
329 20250508 133000 194062700 42250 42250 42250 42250 7
330 20250508 132900 193766950 42250 42250 42250 42250 0
331 20250508 132800 193766950 42250 42250 42250 42250 0
332 20250508 132700 193766950 42250 42250 42250 42250 6
333 20250508 132600 193513450 42250 42250 42250 42250 10
334 20250508 132500 193090950 42250 42250 42250 42250 0
335 20250508 132400 193090950 42250 42250 42250 42250 0
336 20250508 132300 193090950 42250 42250 42250 42250 11
337 20250508 132200 192626200 42250 42250 42250 42250 0
338 20250508 132100 192626200 42250 42250 42250 42250 0
339 20250508 132000 192626200 42250 42250 42250 42250 6
340 20250508 131900 192372700 42250 42250 42250 42250 0
341 20250508 131800 192372700 42250 42250 42250 42250 5
342 20250508 131700 192161450 42250 42300 42300 42250 15
343 20250508 131600 191527000 42250 42250 42250 42250 11
344 20250508 131500 191062250 42250 42250 42250 42250 0
345 20250508 131400 191062250 42250 42250 42250 42250 0
346 20250508 131300 191062250 42250 42250 42250 42250 6
347 20250508 131200 190808750 42250 42250 42250 42250 0
348 20250508 131100 190808750 42250 42250 42250 42250 0
349 20250508 131000 190808750 42250 42250 42300 42250 29
350 20250508 130900 189583400 42250 42250 42250 42250 0
351 20250508 130800 189583400 42250 42250 42250 42250 0
352 20250508 130700 189583400 42250 42250 42250 42250 0
353 20250508 130600 189583400 42250 42300 42300 42250 8
354 20250508 130500 189245350 42300 42300 42300 42300 0
355 20250508 130400 189245350 42300 42300 42300 42300 0
356 20250508 130300 189245350 42300 42250 42300 42250 7
357 20250508 130200 188949550 42250 42250 42250 42250 0
358 20250508 130100 188949550 42250 42250 42250 42250 1
359 20250508 130000 188907300 42250 42250 42250 42250 0
360 20250508 125900 188907300 42250 42250 42250 42250 10
361 20250508 125800 188484800 42300 42300 42300 42300 5
362 20250508 125700 188273300 42250 42250 42250 42250 4
363 20250508 125600 188104300 42250 42250 42250 42250 6
364 20250508 125500 187850800 42250 42250 42250 42250 0
365 20250508 125400 187850800 42250 42250 42250 42250 4
366 20250508 125300 187681800 42250 42250 42250 42250 0
367 20250508 125200 187681800 42250 42250 42250 42250 11
368 20250508 125100 187217050 42250 42250 42250 42250 0
369 20250508 125000 187217050 42250 42250 42250 42250 0
370 20250508 124900 187217050 42250 42250 42300 42250 10
371 20250508 124800 186794500 42250 42250 42250 42250 0
372 20250508 124700 186794500 42250 42250 42250 42250 4
373 20250508 124600 186625500 42250 42250 42250 42250 37
374 20250508 124500 185062250 42250 42250 42250 42250 0
375 20250508 124400 185062250 42250 42250 42250 42250 4
376 20250508 124300 184893250 42250 42250 42250 42250 0
377 20250508 124200 184893250 42250 42250 42250 42250 11
378 20250508 124100 184428500 42300 42300 42300 42300 54
379 20250508 124000 182144300 42250 42250 42250 42250 2
380 20250508 123900 182059800 42250 42250 42250 42250 6
381 20250508 123800 181806300 42250 42250 42250 42250 0
382 20250508 123700 181806300 42250 42250 42250 42250 4
383 20250508 123600 181637300 42300 42300 42300 42300 3
384 20250508 123500 181510400 42250 42300 42300 42250 15
385 20250508 123400 180876400 42250 42250 42250 42250 0
386 20250508 123300 180876400 42250 42250 42250 42250 10
387 20250508 123200 180453900 42250 42250 42250 42250 11
388 20250508 123100 179989150 42250 42250 42250 42250 0
389 20250508 123000 179989150 42250 42250 42250 42250 3
390 20250508 122900 179862400 42250 42250 42250 42250 0
391 20250508 122800 179862400 42250 42250 42250 42250 10
392 20250508 122700 179439900 42250 42250 42250 42250 0
393 20250508 122600 179439900 42250 42250 42250 42250 0
394 20250508 122500 179439900 42250 42250 42250 42250 10
395 20250508 122400 179017400 42250 42250 42250 42250 0
396 20250508 122300 179017400 42250 42250 42250 42250 5
397 20250508 122200 178806150 42250 42250 42250 42250 0
398 20250508 122100 178806150 42250 42250 42250 42250 51
399 20250508 122000 176651400 42250 42250 42250 42250 2
400 20250508 121900 176566900 42250 42250 42250 42250 0
401 20250508 121800 176566900 42250 42250 42250 42250 9
402 20250508 121700 176186650 42250 42250 42250 42250 0
403 20250508 121600 176186650 42250 42250 42250 42250 0
404 20250508 121500 176186650 42250 42250 42250 42250 10
405 20250508 121400 175764150 42250 42250 42250 42250 0
406 20250508 121300 175764150 42250 42250 42250 42250 5
407 20250508 121200 175552900 42250 42250 42250 42250 0
408 20250508 121100 175552900 42250 42250 42250 42250 9
409 20250508 121000 175172650 42300 42250 42300 42250 21
410 20250508 120900 174285350 42250 42250 42250 42250 0
411 20250508 120800 174285350 42250 42250 42250 42250 10
412 20250508 120700 173862850 42250 42250 42250 42250 0
413 20250508 120600 173862850 42250 42250 42250 42250 4
414 20250508 120500 173693850 42300 42250 42300 42250 14
415 20250508 120400 173102250 42250 42250 42250 42250 0
416 20250508 120300 173102250 42250 42250 42250 42250 5
417 20250508 120200 172891000 42300 42300 42300 42300 0
418 20250508 120100 172891000 42300 42300 42300 42300 8
419 20250508 120000 172552600 42350 42250 42350 42250 10
420 20250508 115900 172129350 42250 42250 42250 42250 10
421 20250508 115800 171706850 42200 42200 42200 42200 0
422 20250508 115700 171706850 42200 42200 42200 42200 2
423 20250508 115600 171622450 42200 42150 42200 42150 29
424 20250508 115500 170398850 42200 42200 42200 42200 16
425 20250508 115400 169723650 42200 42150 42200 42150 95
426 20250508 115300 165716100 42100 42100 42100 42100 0
427 20250508 115200 165716100 42100 42100 42100 42100 0
428 20250508 115100 165716100 42100 42100 42100 42100 12
429 20250508 115000 165210900 42150 42150 42150 42150 9
430 20250508 114900 164831550 42100 42100 42100 42100 5
431 20250508 114800 164621050 42100 42100 42100 42100 0
432 20250508 114700 164621050 42100 42100 42100 42100 6
433 20250508 114600 164368450 42100 42100 42100 42100 36
434 20250508 114500 162852850 42150 42150 42150 42150 83
435 20250508 114400 159354400 42125 42150 42150 42125 81
436 20250508 114300 155941300 42150 42150 42150 42150 0
437 20250508 114200 155941300 42150 42150 42150 42150 3
438 20250508 114100 155814850 42200 42200 42200 42200 37
439 20250508 114000 154253450 42200 42200 42200 42150 41
440 20250508 113900 152523550 42100 42100 42100 42100 3
441 20250508 113800 152397250 42150 42150 42150 42150 0
442 20250508 113700 152397250 42150 42100 42150 42100 10
443 20250508 113600 151975950 42100 42100 42100 42100 2
444 20250508 113500 151891750 42150 42150 42150 42150 0
445 20250508 113400 151891750 42150 42150 42150 42150 5
446 20250508 113300 151681000 42150 42150 42150 42150 6
447 20250508 113200 151428100 42100 42100 42100 42100 3
448 20250508 113100 151301800 42200 42200 42200 42200 0
449 20250508 113000 151301800 42200 42100 42200 42100 28
450 20250508 112900 150120900 42100 42100 42100 42100 0
451 20250508 112800 150120900 42100 42100 42100 42100 0
452 20250508 112700 150120900 42100 42100 42100 42100 4
453 20250508 112600 149952500 42150 42150 42150 42150 0
454 20250508 112500 149952500 42150 42200 42200 42150 17
455 20250508 112400 149235850 42250 42250 42250 42250 1
456 20250508 112300 149193600 42200 42300 42300 42200 92
457 20250508 112200 145304700 42300 42300 42300 42300 3
458 20250508 112100 145177800 42350 42350 42350 42350 0
459 20250508 112000 145177800 42350 42300 42350 42300 18
460 20250508 111900 144415950 42350 42350 42350 42350 0
461 20250508 111800 144415950 42350 42350 42350 42350 0
462 20250508 111700 144415950 42350 42350 42350 42350 0
463 20250508 111600 144415950 42350 42350 42350 42350 6
464 20250508 111500 144161850 42350 42350 42350 42350 5
465 20250508 111400 143950100 42350 42350 42350 42350 0
466 20250508 111300 143950100 42350 42350 42350 42350 36
467 20250508 111200 142425500 42400 42400 42400 42400 0
468 20250508 111100 142425500 42400 42400 42400 42400 2
469 20250508 111000 142340700 42450 42400 42450 42400 37
470 20250508 110900 140771350 42400 42400 42400 42400 6
471 20250508 110800 140516950 42400 42400 42400 42400 3
472 20250508 110700 140389750 42400 42400 42400 42400 0
473 20250508 110600 140389750 42400 42400 42400 42400 6
474 20250508 110500 140135350 42400 42400 42400 42400 5
475 20250508 110400 139923350 42400 42400 42400 42400 1
476 20250508 110300 139880950 42400 42400 42400 42400 3
477 20250508 110200 139753750 42450 42450 42450 42450 0
478 20250508 110100 139753750 42450 42450 42450 42450 4
479 20250508 110000 139583950 42450 42450 42450 42450 36
480 20250508 105900 138055750 42550 42550 42550 42550 0
481 20250508 105800 138055750 42550 42350 42550 42350 25
482 20250508 105700 136995950 42300 42300 42300 42300 0
483 20250508 105600 136995950 42300 42300 42300 42300 0
484 20250508 105500 136995950 42300 42350 42350 42300 9
485 20250508 105400 136614950 42300 42300 42300 42300 0
486 20250508 105300 136614950 42300 42300 42300 42300 3
487 20250508 105200 136488050 42400 42400 42400 42400 1
488 20250508 105100 136445650 42300 42300 42400 42300 676
489 20250508 105000 107827250 42350 42350 42350 42350 0
490 20250508 104900 107827250 42350 42375 42375 42350 221
491 20250508 104800 98467225 42375 42375 42375 42375 4
492 20250508 104700 98297725 42375 42375 42375 42375 0
493 20250508 104600 98297725 42375 42375 42375 42375 5
494 20250508 104500 98085850 42375 42400 42400 42375 7
495 20250508 104400 97789200 42375 42375 42375 42375 3
496 20250508 104300 97662075 42375 42375 42375 42375 0
497 20250508 104200 97662075 42375 42375 42375 42375 6
498 20250508 104100 97407825 42375 42375 42375 42375 4
499 20250508 104000 97238325 42375 42375 42375 42375 0
500 20250508 103900 97238325 42375 42375 42375 42375 3
501 20250508 103800 97111200 42375 42375 42375 42375 6
502 20250508 103700 96856950 42400 42400 42400 42400 3
503 20250508 103600 96729750 42400 42375 42400 42375 9
504 20250508 103500 96348275 42375 42375 42375 42375 5
505 20250508 103400 96136400 42375 42375 42375 42375 3
506 20250508 103300 96009275 42375 42375 42375 42375 0
507 20250508 103200 96009275 42375 42375 42375 42375 10
508 20250508 103100 95585525 42400 42400 42400 42400 0
509 20250508 103000 95585525 42400 42400 42400 42400 1
510 20250508 102900 95543125 42400 42375 42400 42375 9
511 20250508 102800 95161700 42375 42375 42375 42375 6
512 20250508 102700 94907450 42400 42400 42400 42400 0
513 20250508 102600 94907450 42400 42400 42400 42400 0
514 20250508 102500 94907450 42400 42400 42400 42400 6
515 20250508 102400 94653050 42400 42400 42400 42400 4
516 20250508 102300 94483450 42400 42400 42400 42400 3
517 20250508 102200 94356250 42350 42350 42350 42350 4
518 20250508 102100 94186850 42350 42350 42350 42350 8
519 20250508 102000 93848050 42350 42350 42350 42350 3
520 20250508 101900 93721000 42450 42400 42450 42400 208
521 20250508 101800 84896650 42350 42350 42350 42350 24
522 20250508 101700 83880250 42400 42400 42400 42400 21
523 20250508 101600 82989850 42400 42400 42400 42400 0
524 20250508 101500 82989850 42400 42350 42400 42350 88
525 20250508 101400 79258800 42350 42350 42350 42350 10
526 20250508 101300 78835300 42500 42500 42500 42300 703
527 20250508 101200 49055050 42500 42500 42500 42500 4
528 20250508 101100 48885050 42550 42550 42550 42550 0
529 20250508 101000 48885050 42550 42550 42600 42550 30
530 20250508 100900 47608500 42550 42550 42550 42550 0
531 20250508 100800 47608500 42550 42550 42550 42550 6
532 20250508 100700 47353200 42600 42550 42600 42550 48
533 20250508 100600 45310250 42550 42550 42550 42550 0
534 20250508 100500 45310250 42550 42500 42550 42500 5
535 20250508 100400 45097650 42500 42500 42500 42500 6
536 20250508 100300 44842650 42500 42500 42500 42500 0
537 20250508 100200 44842650 42500 42500 42500 42500 4
538 20250508 100100 44672650 42500 42500 42500 42500 25
539 20250508 100000 43610150 42500 42550 42550 42500 7
540 20250508 095900 43312600 42500 42500 42500 42500 0
541 20250508 095800 43312600 42500 42500 42500 42500 5
542 20250508 095700 43100100 42550 42550 42550 42550 21
543 20250508 095600 42206550 42500 42500 42500 42500 0
544 20250508 095500 42206550 42500 42500 42500 42500 3
545 20250508 095400 42079050 42500 42500 42500 42500 6
546 20250508 095300 41824050 42500 42500 42500 42500 4
547 20250508 095200 41654050 42500 42500 42500 42500 0
548 20250508 095100 41654050 42500 42500 42500 42500 0
549 20250508 095000 41654050 42500 42500 42500 42500 13
550 20250508 094900 41101550 42500 42500 42500 42500 0
551 20250508 094800 41101550 42500 42500 42500 42500 5
552 20250508 094700 40889050 42500 42550 42550 42500 107
553 20250508 094600 36341500 42500 42500 42500 42500 3
554 20250508 094500 36214000 42500 42500 42500 42500 0
555 20250508 094400 36214000 42500 42500 42500 42500 6
556 20250508 094300 35959000 42500 42500 42500 42500 5
557 20250508 094200 35746500 42550 42550 42550 42550 1
558 20250508 094100 35703950 42500 42500 42500 42500 3
559 20250508 094000 35576450 42500 42500 42500 42500 9
560 20250508 093900 35193950 42500 42500 42500 42500 1
561 20250508 093800 35151450 42650 42550 42650 42550 20
562 20250508 093700 34299650 42500 42500 42500 42500 6
563 20250508 093600 34044650 42500 42500 42500 42500 3
564 20250508 093500 33917150 42550 42550 42550 42550 0
565 20250508 093400 33917150 42550 42550 42550 42550 2
566 20250508 093300 33832050 42550 42550 42550 42550 76
567 20250508 093200 30598250 42600 42600 42600 42600 16
568 20250508 093100 29916650 42550 42550 42550 42550 3
569 20250508 093000 29789000 42550 42550 42550 42550 10
570 20250508 092900 29363500 42550 42550 42550 42550 5
571 20250508 092800 29150750 42550 42550 42550 42550 0
572 20250508 092700 29150750 42550 42550 42550 42550 0
573 20250508 092600 29150750 42550 42550 42550 42550 9
574 20250508 092500 28767800 42600 42600 42600 42600 0
575 20250508 092400 28767800 42600 42600 42600 42600 250
576 20250508 092300 18117800 42600 42600 42600 42600 6
577 20250508 092200 17862200 42600 42600 42600 42600 0
578 20250508 092100 17862200 42600 42650 42650 42600 4
579 20250508 092000 17691750 42600 42600 42600 42600 9
580 20250508 091900 17308350 42600 42600 42600 42600 0
581 20250508 091800 17308350 42600 42600 42600 42600 0
582 20250508 091700 17308350 42600 42650 42650 42600 150
583 20250508 091600 10917650 42650 42650 42650 42650 0
584 20250508 091500 10917650 42650 42650 42650 42650 1
585 20250508 091400 10875000 42700 42700 42700 42650 7
586 20250508 091300 10576350 42700 42700 42700 42700 2
587 20250508 091200 10490950 42650 42600 42650 42600 9
588 20250508 091100 10107250 42650 42650 42650 42600 6
589 20250508 091000 9851400 42600 42650 42650 42600 14
590 20250508 090900 9254500 42700 42750 42750 42700 2
591 20250508 090800 9169050 42750 42750 42750 42750 1
592 20250508 090700 9126300 42750 42700 42750 42700 3
593 20250508 090600 8998150 42700 42650 42700 42650 103
594 20250508 090500 4600100 42650 42650 42650 42650 2
595 20250508 090400 4514800 42650 42600 42700 42600 40
596 20250508 090300 2808450 42700 42700 42700 42650 16
597 20250508 090200 2125900 42750 42750 42750 42750 1
598 20250508 090100 2083150 42350 42900 42900 42350 3
599 20250508 090000 1955050 42250 43200 43200 42250 46