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

566
003230/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,566 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,182400,54413211000,972000,972000,972000,972000,6749
20250508,182300,54413211000,972000,972000,972000,972000,0
20250508,182200,54413211000,972000,972000,972000,972000,0
20250508,182100,54413211000,972000,972000,972000,972000,0
20250508,182000,54413211000,972000,972000,972000,972000,0
20250508,181900,54413211000,972000,972000,972000,972000,0
20250508,181800,54413211000,972000,972000,972000,972000,0
20250508,181700,54413211000,972000,972000,972000,972000,0
20250508,181600,54413211000,972000,972000,972000,972000,0
20250508,181500,54413211000,972000,972000,972000,972000,0
20250508,181400,54413211000,972000,972000,972000,972000,0
20250508,181300,54413211000,972000,972000,972000,972000,0
20250508,181200,54413211000,972000,972000,972000,972000,0
20250508,181100,54413211000,972000,972000,972000,972000,0
20250508,181000,54413211000,972000,972000,972000,972000,0
20250508,180900,54413211000,972000,972000,972000,972000,0
20250508,180800,54413211000,972000,972000,972000,972000,0
20250508,180700,54413211000,972000,972000,972000,972000,0
20250508,180600,54413211000,972000,972000,972000,972000,0
20250508,180500,54413211000,972000,972000,972000,972000,0
20250508,180400,54413211000,972000,972000,972000,972000,0
20250508,180300,54413211000,972000,972000,972000,972000,0
20250508,180200,54413211000,972000,972000,972000,972000,0
20250508,180100,54413211000,972000,972000,972000,972000,0
20250508,180000,54413211000,972000,972000,972000,972000,0
20250508,175900,54413211000,972000,972000,972000,972000,0
20250508,175800,54413211000,972000,972000,972000,972000,0
20250508,175700,54413211000,972000,972000,972000,972000,0
20250508,175600,54413211000,972000,972000,972000,972000,0
20250508,175500,54413211000,972000,972000,972000,972000,0
20250508,175400,54413211000,972000,972000,972000,972000,6749
20250508,175300,54413211000,972000,972000,972000,972000,0
20250508,175200,54413211000,972000,972000,972000,972000,0
20250508,175100,54413211000,972000,972000,972000,972000,0
20250508,175000,54413211000,972000,972000,972000,972000,0
20250508,174900,54413211000,972000,972000,972000,972000,0
20250508,174800,54413211000,972000,972000,972000,972000,0
20250508,174700,54413211000,972000,972000,972000,972000,0
20250508,174600,54413211000,972000,972000,972000,972000,0
20250508,174500,54413211000,972000,972000,972000,972000,0
20250508,174400,54413211000,972000,972000,972000,972000,0
20250508,174300,54413211000,972000,972000,972000,972000,0
20250508,174200,54413211000,972000,972000,972000,972000,0
20250508,174100,54413211000,972000,972000,972000,972000,0
20250508,174000,54413211000,972000,972000,972000,972000,0
20250508,173900,54413211000,972000,972000,972000,972000,0
20250508,173800,54413211000,972000,972000,972000,972000,0
20250508,173700,54413211000,972000,972000,972000,972000,0
20250508,173600,54413211000,972000,972000,972000,972000,0
20250508,173500,54413211000,972000,972000,972000,972000,0
20250508,173400,54413211000,972000,972000,972000,972000,0
20250508,173300,54413211000,972000,972000,972000,972000,0
20250508,173200,54413211000,972000,972000,972000,972000,0
20250508,173100,54413211000,972000,972000,972000,972000,0
20250508,173000,54413211000,972000,972000,972000,972000,0
20250508,172900,54413211000,972000,972000,972000,972000,0
20250508,172800,54413211000,972000,972000,972000,972000,0
20250508,172700,54413211000,972000,972000,972000,972000,0
20250508,172600,54413211000,972000,972000,972000,972000,0
20250508,172500,54413211000,972000,972000,972000,972000,0
20250508,172400,54413211000,972000,972000,972000,972000,6749
20250508,172300,54413211000,972000,972000,972000,972000,0
20250508,172200,54413211000,972000,972000,972000,972000,0
20250508,172100,54413211000,972000,972000,972000,972000,0
20250508,172000,54413211000,972000,972000,972000,972000,0
20250508,171900,54413211000,972000,972000,972000,972000,0
20250508,171800,54413211000,972000,972000,972000,972000,0
20250508,171700,54413211000,972000,972000,972000,972000,0
20250508,171600,54413211000,972000,972000,972000,972000,0
20250508,171500,54413211000,972000,972000,972000,972000,0
20250508,171400,54413211000,972000,972000,972000,972000,0
20250508,171300,54413211000,972000,972000,972000,972000,0
20250508,171200,54413211000,972000,972000,972000,972000,0
20250508,171100,54413211000,972000,972000,972000,972000,0
20250508,171000,54413211000,972000,972000,972000,972000,0
20250508,170900,54413211000,972000,972000,972000,972000,0
20250508,170800,54413211000,972000,972000,972000,972000,0
20250508,170700,54413211000,972000,972000,972000,972000,0
20250508,170600,54413211000,972000,972000,972000,972000,0
20250508,170500,54413211000,972000,972000,972000,972000,0
20250508,170400,54413211000,972000,972000,972000,972000,0
20250508,170300,54413211000,972000,972000,972000,972000,0
20250508,170200,54413211000,972000,972000,972000,972000,0
20250508,170100,54413211000,972000,972000,972000,972000,0
20250508,170000,54413211000,972000,972000,972000,972000,0
20250508,165900,54413211000,972000,972000,972000,972000,0
20250508,165800,54413211000,972000,972000,972000,972000,0
20250508,165700,54413211000,972000,972000,972000,972000,0
20250508,165600,54413211000,972000,972000,972000,972000,0
20250508,165500,54413211000,972000,972000,972000,972000,0
20250508,165400,54413211000,972000,972000,972000,972000,6749
20250508,165300,54413211000,972000,972000,972000,972000,0
20250508,165200,54413211000,972000,972000,972000,972000,0
20250508,165100,54413211000,972000,972000,972000,972000,0
20250508,165000,54413211000,972000,972000,972000,972000,0
20250508,164900,54413211000,972000,972000,972000,972000,0
20250508,164800,54413211000,972000,972000,972000,972000,0
20250508,164700,54413211000,972000,972000,972000,972000,0
20250508,164600,54413211000,972000,972000,972000,972000,0
20250508,164500,54413211000,972000,972000,972000,972000,0
20250508,164400,54413211000,972000,972000,972000,972000,0
20250508,164300,54413211000,972000,972000,972000,972000,0
20250508,164200,54413211000,972000,972000,972000,972000,0
20250508,164100,54413211000,972000,972000,972000,972000,0
20250508,164000,54413211000,972000,972000,972000,972000,0
20250508,163900,54413211000,972000,972000,972000,972000,0
20250508,163800,54413211000,972000,972000,972000,972000,0
20250508,163700,54413211000,972000,972000,972000,972000,0
20250508,163600,54413211000,972000,972000,972000,972000,0
20250508,163500,54413211000,972000,972000,972000,972000,0
20250508,163400,54413211000,972000,972000,972000,972000,0
20250508,163300,54413211000,972000,972000,972000,972000,0
20250508,163200,54413211000,972000,972000,972000,972000,0
20250508,163100,54413211000,972000,972000,972000,972000,0
20250508,163000,54413211000,972000,972000,972000,972000,0
20250508,162900,54413211000,972000,972000,972000,972000,0
20250508,162800,54413211000,972000,972000,972000,972000,0
20250508,162700,54413211000,972000,972000,972000,972000,0
20250508,162600,54413211000,972000,972000,972000,972000,0
20250508,162500,54413211000,972000,972000,972000,972000,0
20250508,162400,54413211000,972000,972000,972000,972000,6749
20250508,162300,54413211000,972000,972000,972000,972000,0
20250508,162200,54413211000,972000,972000,972000,972000,0
20250508,162100,54413211000,972000,972000,972000,972000,0
20250508,162000,54413211000,972000,972000,972000,972000,0
20250508,161900,54413211000,972000,972000,972000,972000,0
20250508,161800,54413211000,972000,972000,972000,972000,0
20250508,161700,54413211000,972000,972000,972000,972000,0
20250508,161600,54413211000,972000,972000,972000,972000,0
20250508,161500,54413211000,972000,972000,972000,972000,0
20250508,161400,54413211000,972000,972000,972000,972000,0
20250508,161300,54413211000,972000,972000,972000,972000,0
20250508,161200,54413211000,972000,972000,972000,972000,0
20250508,161100,54413211000,972000,972000,972000,972000,0
20250508,161000,54413211000,972000,972000,972000,972000,0
20250508,160900,54413211000,972000,972000,972000,972000,0
20250508,160800,54413211000,972000,972000,972000,972000,0
20250508,160700,54413211000,972000,972000,972000,972000,0
20250508,160600,54413211000,972000,972000,972000,972000,0
20250508,160500,54413211000,972000,972000,972000,972000,0
20250508,160400,54413211000,972000,972000,972000,972000,0
20250508,160300,54413211000,972000,972000,972000,972000,0
20250508,160200,54413211000,972000,972000,972000,972000,0
20250508,160100,54413211000,972000,972000,972000,972000,0
20250508,160000,54413211000,972000,972000,972000,972000,0
20250508,155900,54413211000,972000,972000,972000,972000,0
20250508,155800,54413211000,972000,972000,972000,972000,0
20250508,155700,54413211000,972000,972000,972000,972000,0
20250508,155600,54413211000,972000,972000,972000,972000,0
20250508,155500,54413211000,972000,972000,972000,972000,0
20250508,155400,54413211000,972000,972000,972000,972000,6749
20250508,155300,54413211000,972000,972000,972000,972000,0
20250508,155200,54413211000,972000,972000,972000,972000,0
20250508,155100,54413211000,972000,972000,972000,972000,0
20250508,155000,54413211000,972000,972000,972000,972000,0
20250508,154900,54413211000,972000,972000,972000,972000,0
20250508,154800,54413211000,972000,972000,972000,972000,0
20250508,154700,54413211000,972000,972000,972000,972000,0
20250508,154600,54413211000,972000,972000,972000,972000,0
20250508,154500,54413211000,972000,972000,972000,972000,0
20250508,154400,54413211000,972000,972000,972000,972000,0
20250508,154300,54413211000,972000,972000,972000,972000,0
20250508,154200,54413211000,972000,972000,972000,972000,0
20250508,154100,54413211000,972000,972000,972000,972000,0
20250508,154000,54413211000,972000,972000,972000,972000,0
20250508,153900,54413211000,972000,972000,972000,972000,0
20250508,153800,54413211000,972000,972000,972000,972000,0
20250508,153700,54413211000,972000,972000,972000,972000,0
20250508,153600,54413211000,972000,972000,972000,972000,0
20250508,153500,54413211000,972000,972000,972000,972000,0
20250508,153400,54413211000,972000,972000,972000,972000,0
20250508,153300,54413211000,972000,972000,972000,972000,0
20250508,153200,54413211000,972000,972000,972000,972000,0
20250508,153100,54413211000,972000,972000,972000,972000,0
20250508,153000,54413211000,972000,972000,972000,972000,6749
20250508,152900,47853183000,975000,975000,975000,975000,0
20250508,152800,47853183000,975000,975000,975000,975000,0
20250508,152700,47853183000,975000,975000,975000,975000,0
20250508,152600,47853183000,975000,975000,975000,975000,0
20250508,152500,47853183000,975000,975000,975000,975000,0
20250508,152400,47853183000,975000,975000,975000,975000,0
20250508,152300,47853183000,975000,975000,975000,975000,0
20250508,152200,47853183000,975000,975000,975000,975000,0
20250508,152100,47853183000,975000,975000,975000,975000,0
20250508,152000,47853183000,975000,975000,975000,975000,0
20250508,151900,47853183000,975000,975000,975000,973000,151
20250508,151800,47705993000,975000,974000,975000,973000,100
20250508,151700,47608528000,975000,973000,975000,973000,183
20250508,151600,47430305000,974000,974000,974000,973000,110
20250508,151500,47323225000,974000,974000,974000,973000,76
20250508,151400,47249241000,974000,972000,974000,972000,151
20250508,151300,47102315000,972000,972000,973000,972000,46
20250508,151200,47057576000,973000,972000,973000,971000,77
20250508,151100,46982718000,973000,972000,973000,971000,143
20250508,151000,46843697000,973000,973000,973000,971000,256
20250508,150900,46594837000,972000,972000,973000,972000,48
20250508,150800,46548154000,972000,973000,973000,972000,47
20250508,150700,46502459000,972000,973000,974000,972000,208
20250508,150600,46300199000,974000,972000,974000,972000,152
20250508,150500,46152348000,972000,974000,974000,972000,119
20250508,150400,46036566000,973000,972000,974000,972000,137
20250508,150300,45903268000,973000,972000,973000,972000,61
20250508,150200,45843934000,973000,972000,974000,972000,111
20250508,150100,45735954000,972000,973000,974000,972000,112
20250508,150000,45626990000,974000,973000,974000,972000,127
20250508,145900,45503434500,973000,972000,974000,972000,91
20250508,145800,45414913000,973000,973000,973000,972000,131
20250508,145700,45287511000,973000,973000,974000,973000,86
20250508,145600,45203820500,973000,972000,974000,972000,81
20250508,145500,45125006000,973000,973000,973000,972000,80
20250508,145400,45047215500,972000,972000,974000,972000,117
20250508,145300,44933374500,973000,973000,973000,972000,105
20250508,145200,44831238000,972000,972000,973000,972000,48
20250508,145100,44784577000,973000,972000,973000,971000,90
20250508,145000,44697075000,971000,971000,973000,970000,205
20250508,144900,44498042000,973000,971000,974000,971000,178
20250508,144800,44325056000,971000,973000,973000,971000,122
20250508,144700,44206487000,972000,972000,974000,970000,146
20250508,144600,44064626000,972000,972000,974000,971000,89
20250508,144500,43978171000,970000,972000,974000,970000,118
20250508,144400,43863545000,971000,972000,973000,971000,225
20250508,144300,43644810000,972000,972000,972000,971000,140
20250508,144200,43508748000,971000,972000,972000,971000,84
20250508,144100,43427165000,972000,971000,973000,971000,106
20250508,144000,43324148000,971000,972000,973000,971000,109
20250508,143900,43218249000,972000,972000,973000,972000,120
20250508,143800,43101595000,972000,972000,973000,971000,111
20250508,143700,42993755000,971000,972000,973000,971000,117
20250508,143600,42880067000,973000,972000,973000,971000,113
20250508,143500,42770211000,972000,971000,972000,971000,100
20250508,143400,42673102000,971000,971000,971000,970000,155
20250508,143300,42522706000,970000,971000,972000,970000,100
20250508,143200,42425616000,972000,971000,972000,971000,113
20250508,143100,42315876000,971000,972000,973000,971000,79
20250508,143000,42239096000,972000,971000,973000,971000,113
20250508,142900,42129295000,971000,972000,973000,971000,102
20250508,142800,42030179000,973000,971000,973000,971000,138
20250508,142700,41896104000,972000,973000,973000,971000,120
20250508,142600,41779486000,973000,972000,973000,971000,130
20250508,142500,41653157500,972000,973000,973000,971000,81
20250508,142400,41574436500,972000,973000,974000,972000,110
20250508,142300,41467482500,972000,972000,973000,972000,106
20250508,142200,41364399500,972000,972000,973000,972000,124
20250508,142100,41243849500,973000,972000,973000,972000,94
20250508,142000,41152457500,972000,972000,973000,972000,84
20250508,141900,41070799500,973000,972000,973000,971000,124
20250508,141800,40950290500,971000,972000,973000,971000,128
20250508,141700,40825915500,972000,972000,973000,971000,114
20250508,141600,40715105500,972000,973000,973000,972000,123
20250508,141500,40595513500,973000,973000,973000,972000,168
20250508,141400,40432190500,973000,972000,973000,971000,133
20250508,141300,40302953500,971000,972000,972000,970000,143
20250508,141200,40164092500,972000,974000,975000,971000,93
20250508,141100,40073679500,973000,971000,976000,969000,173
20250508,141000,39905635500,970000,970000,971000,970000,97
20250508,140900,39811509000,971000,970000,972000,970000,126
20250508,140800,39689188000,970000,969000,971000,969000,165
20250508,140700,39529122000,969000,969000,970000,969000,127
20250508,140600,39406024000,970000,970000,971000,969000,220
20250508,140500,39192609000,970000,971000,972000,970000,144
20250508,140400,39052826000,971000,972000,972000,970000,210
20250508,140300,38848918000,972000,973000,974000,971000,327
20250508,140200,38530969000,974000,975000,975000,973000,142
20250508,140100,38392674000,974000,974000,975000,973000,124
20250508,140000,38271927000,974000,976000,976000,973000,167
20250508,135900,38109234000,975000,977000,977000,974000,338
20250508,135800,37779522000,977000,977000,978000,976000,134
20250508,135700,37648600000,977000,977000,978000,977000,130
20250508,135600,37521540000,978000,978000,978000,977000,57
20250508,135500,37465819000,978000,977000,978000,977000,72
20250508,135400,37395456500,977000,976000,977000,976000,64
20250508,135300,37332968500,976000,977000,977000,976000,59
20250508,135200,37275346500,976000,974000,976000,974000,174
20250508,135100,37105681500,974000,976000,976000,974000,147
20250508,135000,36962355500,975000,976000,976000,975000,64
20250508,134900,36899941500,975000,975000,976000,973000,224
20250508,134800,36681673500,975000,975000,976000,975000,81
20250508,134700,36602652500,976000,980000,980000,975000,699
20250508,134600,35919601500,979000,979000,980000,979000,115
20250508,134500,35806956500,980000,979000,980000,979000,86
20250508,134400,35722729500,979000,980000,981000,979000,191
20250508,134300,35535556500,981000,980000,981000,979000,713
20250508,134200,34836783500,979000,978500,980000,978500,165
20250508,134100,34675229500,979000,978500,979000,978500,26
20250508,134000,34649778000,978500,979000,980000,978000,178
20250508,133900,34475550500,979000,979000,980000,979000,39
20250508,133800,34437361500,980000,979000,980000,978000,215
20250508,133700,34226865500,978000,977000,979000,977000,164
20250508,133600,34066468500,977000,977000,978000,977000,35
20250508,133500,34032263500,978000,978000,979000,977000,135
20250508,133400,33900207500,978000,979000,979000,978000,93
20250508,133300,33809245500,979000,978000,979000,978000,51
20250508,133200,33759349500,978000,977000,978000,977000,78
20250508,133100,33683091500,977000,978000,978000,977000,66
20250508,133000,33618589500,978000,977000,978000,977000,78
20250508,132900,33542343500,977000,977000,978000,977000,43
20250508,132800,33500313500,977000,978000,978000,977000,100
20250508,132700,33402590500,977000,977000,978000,976000,81
20250508,132600,33323444500,976000,977000,977000,976000,57
20250508,132500,33267793500,976000,976000,977000,976000,39
20250508,132400,33229720000,977000,976000,977000,976000,56
20250508,132300,33175036000,976000,976000,977000,976000,36
20250508,132200,33139895000,977000,975000,977000,975000,166
20250508,132100,32977881000,975000,977000,977000,975000,51
20250508,132000,32928113000,976000,976000,977000,976000,65
20250508,131900,32864639000,976000,976000,977000,975000,55
20250508,131800,32810974000,975000,977000,977000,975000,153
20250508,131700,32661665000,976000,976000,977000,976000,41
20250508,131600,32621633500,976000,976000,977000,976000,41
20250508,131500,32581600500,976000,976000,978000,975000,150
20250508,131400,32435154500,976000,977000,977000,976000,57
20250508,131300,32379505500,976000,977000,977000,976000,45
20250508,131200,32335575500,976000,976000,977000,976000,59
20250508,131100,32277973500,976000,976000,977000,976000,49
20250508,131000,32230122500,976000,975000,977000,975000,99
20250508,130900,32133542500,975000,974000,976000,974000,158
20250508,130800,31979550500,975000,974000,975000,974000,54
20250508,130700,31926928500,974000,974000,975000,974000,32
20250508,130600,31895758500,974000,972000,976000,972000,1084
20250508,130500,30840855500,972000,974000,974000,972000,147
20250508,130400,30697792500,974000,973000,974000,973000,72
20250508,130300,30627678500,974000,973000,974000,973000,23
20250508,130200,30605295500,973000,973000,974000,973000,51
20250508,130100,30555669500,973000,974000,974000,973000,49
20250508,130000,30507962500,974000,974000,975000,974000,77
20250508,125900,30432961500,975000,977000,977000,973000,137
20250508,125800,30299487500,977000,977000,978000,975000,255
20250508,125700,30050556500,977000,978000,978000,977000,11
20250508,125600,30039806500,978000,977000,978000,977000,69
20250508,125500,29972374500,977000,977000,978000,977000,41
20250508,125400,29932303500,977000,977500,979000,977000,124
20250508,125300,29811048000,977000,979000,980000,977000,278
20250508,125200,29539250500,979000,978000,979000,978000,147
20250508,125100,29395346500,978000,978000,979000,978000,39
20250508,125000,29357185500,979000,978000,979000,978000,37
20250508,124900,29320994500,978000,978000,979000,978000,30
20250508,124800,29291648500,978000,978000,979000,977000,66
20250508,124700,29227094500,978000,979000,979000,978000,46
20250508,124600,29182092500,978000,979000,980000,978000,58
20250508,124500,29125319500,979000,979000,979000,978000,49
20250508,124400,29077370500,978000,979000,979000,978000,25
20250508,124300,29052911500,980000,978000,980000,978000,144
20250508,124200,28911969500,978000,978000,979000,978000,40
20250508,124100,28872847500,978000,979000,979000,978000,105
20250508,124000,28770147500,978000,978000,979000,977000,116
20250508,123900,28656686500,977000,977000,978000,977000,24
20250508,123800,28633236500,977000,977000,978000,977000,45
20250508,123700,28589258500,977000,977000,978000,977000,32
20250508,123600,28557983500,977000,978000,978000,977000,30
20250508,123500,28528650500,977000,977000,978000,977000,42
20250508,123400,28487594500,977000,978000,978000,977000,57
20250508,123300,28431874500,978000,978000,979000,978000,254
20250508,123200,28183461500,978000,978000,979000,978000,25
20250508,123100,28158999500,978000,979000,979000,978000,112
20250508,123000,28049426500,978000,978000,980000,978000,62
20250508,122900,27988745000,978000,978000,980000,978000,142
20250508,122800,27849735000,978000,978000,979000,978000,32
20250508,122700,27818427000,979000,978000,979000,978000,61
20250508,122600,27758748000,978000,979000,979000,978000,92
20250508,122500,27668747000,979000,979000,980000,979000,63
20250508,122400,27607066000,980000,979000,980000,979000,31
20250508,122300,27576703000,979000,978000,979000,978000,130
20250508,122200,27449457000,978000,978000,978000,978000,31
20250508,122100,27419139000,979000,978000,979000,978000,108
20250508,122000,27313512000,978000,978000,979000,978000,89
20250508,121900,27226459000,979000,978000,979000,978000,50
20250508,121800,27177534000,979000,978000,979000,978000,45
20250508,121700,27133500000,979000,979000,980000,978000,79
20250508,121600,27056160000,979000,978000,979000,978000,73
20250508,121500,26984709000,979000,978000,979000,978000,41
20250508,121400,26944602000,978000,978000,979000,978000,41
20250508,121300,26904482000,978000,978000,979000,978000,23
20250508,121200,26881987000,978000,978000,978000,978000,31
20250508,121100,26851669000,978000,977000,979000,977000,66
20250508,121000,26787098000,978000,979000,979000,977000,112
20250508,120900,26677566000,978000,978000,979000,978000,41
20250508,120800,26637448000,978000,978000,979000,978000,32
20250508,120700,26606149000,978000,979000,980000,978000,97
20250508,120600,26511202500,979000,979000,980000,979000,66
20250508,120500,26446580500,979000,980000,980000,979000,72
20250508,120400,26376064500,980000,980000,980000,979000,67
20250508,120300,26310432500,979000,980000,981000,979000,70
20250508,120200,26241843500,980000,980000,980000,979000,98
20250508,120100,26145823500,980000,981000,981000,979000,108
20250508,120000,26039998500,981000,980000,981000,979000,62
20250508,115900,25979234500,980000,980000,980000,979000,311
20250508,115800,25674483500,980000,979000,980000,979000,28
20250508,115700,25647055500,979000,980000,980000,979000,29
20250508,115600,25618645500,979000,980000,980000,979000,46
20250508,115500,25573588500,979000,980000,980000,979000,38
20250508,115400,25536380500,980000,980000,980000,979000,44
20250508,115300,25493278500,979000,980000,980000,979000,60
20250508,115200,25434483500,980000,979000,981000,979000,813
20250508,115100,24637620500,979000,979000,980000,979000,45
20250508,115000,24593563500,979000,978000,980000,978000,345
20250508,114900,24255849500,978000,978000,979000,978000,84
20250508,114800,24173685500,978000,979000,979000,978000,116
20250508,114700,24060159500,978000,978000,979000,978000,56
20250508,114600,24005375500,978000,978000,979000,978000,56
20250508,114500,23950604500,978000,978000,979000,978000,40
20250508,114400,23911466000,978000,978000,979000,978000,102
20250508,114300,23811706000,979000,978000,980000,978000,82
20250508,114200,23731445000,978000,979000,979000,978000,47
20250508,114100,23685465000,978000,979000,979000,978000,47
20250508,114000,23639470000,979000,979000,980000,979000,79
20250508,113900,23562113000,979000,979000,980000,979000,92
20250508,113800,23472027000,979000,979000,980000,979000,147
20250508,113700,23328021000,980000,979000,980000,979000,156
20250508,113600,23175294000,979000,978000,980000,978000,547
20250508,113500,22639630000,978000,978000,979000,978000,72
20250508,113400,22569207500,978000,977000,979000,977000,124
20250508,113300,22447946500,978000,977000,978000,977000,43
20250508,113200,22405927500,977000,978000,979000,977000,62
20250508,113100,22345322500,978000,978000,979000,978000,79
20250508,113000,22268037500,979000,978000,979000,978000,71
20250508,112900,22198594500,978000,978000,979000,978000,45
20250508,112800,22154581500,978000,978000,979000,977000,112
20250508,112700,22045042500,979000,978000,979000,977000,51
20250508,112600,21995165500,977000,978000,979000,977000,101
20250508,112500,21896384500,978000,978000,979000,977000,324
20250508,112400,21579506500,977000,977000,978000,976000,236
20250508,112300,21348924500,976000,976000,978000,976000,255
20250508,112200,21099802500,977000,976000,977000,976000,48
20250508,112100,21052919500,976000,976000,977000,975000,63
20250508,112000,20991427500,976000,976000,977000,976000,37
20250508,111900,20955302500,976000,975000,977000,975000,247
20250508,111800,20714280500,976000,973000,976000,973000,183
20250508,111700,20535946500,973000,973000,974000,973000,39
20250508,111600,20497992500,974000,973000,974000,973000,19
20250508,111500,20479502500,972000,974000,975000,972000,231
20250508,111400,20254627500,974000,975000,975000,974000,65
20250508,111300,20191271500,975000,975000,975000,974000,40
20250508,111200,20152273500,975000,974000,976000,974000,252
20250508,111100,19906570500,975000,975000,976000,974000,41
20250508,111000,19866596500,975000,975000,976000,974000,38
20250508,110900,19829543500,975000,974000,976000,973000,343
20250508,110800,19495019500,974000,973000,974000,973000,144
20250508,110700,19354777500,973000,973000,974000,972000,79
20250508,110600,19277901500,973000,973000,974000,972000,40
20250508,110500,19238981500,974000,974000,974000,972000,91
20250508,110400,19150431500,973000,973000,974000,973000,51
20250508,110300,19100793500,973000,973000,974000,973000,44
20250508,110200,19057979500,973000,973000,974000,973000,34
20250508,110100,19024883500,973000,974000,974000,972000,82
20250508,110000,18945101500,974000,975000,975000,973000,45
20250508,105900,18901270500,974000,974000,975000,974000,68
20250508,105800,18835004500,975000,973000,975000,973000,124
20250508,105700,18714129500,974000,974000,975000,973000,70
20250508,105600,18645937500,974000,974000,975000,973000,53
20250508,105500,18594314500,974000,972000,975000,971000,634
20250508,105400,17976539500,972000,971000,972000,970000,134
20250508,105300,17846347500,971000,971000,972000,971000,28
20250508,105200,17819158500,971000,970000,973000,970000,263
20250508,105100,17563485500,970000,969000,970000,969000,50
20250508,105000,17514994500,969000,969000,971000,969000,98
20250508,104900,17419875500,970000,969000,970000,969000,44
20250508,104800,17377206500,969000,970000,970000,969000,57
20250508,104700,17321944500,970000,971000,971000,969000,49
20250508,104600,17274414500,970000,970000,971000,970000,36
20250508,104500,17239493500,970000,968000,970000,968000,104
20250508,104400,17138667500,968000,969000,970000,968000,86
20250508,104300,17055338500,969000,969000,969000,969000,38
20250508,104200,17018516500,969000,970000,970000,969000,101
20250508,104100,16920632500,970000,970000,970000,969000,99
20250508,104000,16824614500,970000,970000,971000,969000,56
20250508,103900,16770306500,970000,970000,970000,969000,92
20250508,103800,16681076500,970000,969000,970000,969000,112
20250508,103700,16572463500,969000,969000,970000,969000,77
20250508,103600,16497843500,969000,969000,970000,969000,21
20250508,103500,16477492500,970000,971000,971000,969000,90
20250508,103400,16390174500,971000,968000,972000,968000,534
20250508,103300,15872183500,968000,968000,968000,968000,35
20250508,103200,15838303500,968000,968000,968000,968000,28
20250508,103100,15811199500,969000,969000,969000,969000,68
20250508,103000,15745307500,969000,969000,970000,968000,176
20250508,102900,15574824500,969000,969000,969000,968000,90
20250508,102800,15487617500,969000,969000,970000,969000,49
20250508,102700,15440129500,969000,970000,970000,969000,69
20250508,102600,15373209500,970000,969000,970000,968000,225
20250508,102500,15155166500,969000,969000,970000,968000,124
20250508,102400,15034995500,970000,970000,970000,969000,45
20250508,102300,14991351500,970000,970000,971000,970000,108
20250508,102200,14886512500,970000,970000,971000,970000,24
20250508,102100,14863228000,970500,970500,971000,970000,24
20250508,102000,14839942000,970500,969500,971000,969500,121
20250508,101900,14722550000,969500,969500,970000,969500,31
20250508,101800,14692491500,969500,969000,969500,968000,46
20250508,101700,14647914000,968000,968000,969000,968000,138
20250508,101600,14514267000,969000,969500,970000,969000,61
20250508,101500,14455139500,969000,971000,971000,969000,95
20250508,101400,14362998500,970000,970000,971000,970000,41
20250508,101300,14323226000,970000,971000,971000,970000,51
20250508,101200,14273708000,971000,971000,972000,971000,29
20250508,101100,14245548000,971000,971000,972000,970000,61
20250508,101000,14186312000,971000,972000,972000,970000,83
20250508,100900,14105712000,971000,972000,972000,970000,50
20250508,100800,14057152000,972000,971000,972000,971000,32
20250508,100700,14026060000,972000,971000,972000,971000,91
20250508,100600,13937613000,971000,971000,971000,971000,28
20250508,100500,13910425000,971000,972000,973000,971000,94
20250508,100400,13819058000,971000,972000,972000,971000,48
20250508,100300,13772404000,972000,973000,974000,972000,59
20250508,100200,13715009000,973000,972000,974000,972000,100
20250508,100100,13617734000,972000,972000,973000,971000,48
20250508,100000,13571087000,970000,971000,972000,970000,41
20250508,095900,13531274000,971000,973000,973000,971000,56
20250508,095800,13476842000,972000,972000,974000,972000,200
20250508,095700,13282289000,972000,969000,972000,969000,246
20250508,095600,13043322000,969000,969000,969500,969000,30
20250508,095500,13014250000,969000,968000,970000,968000,25
20250508,095400,12990029000,969000,969000,970000,969000,66
20250508,095300,12926074000,969000,968000,969000,968000,24
20250508,095200,12902824000,968000,970000,970000,968000,83
20250508,095100,12822401000,969000,972000,972000,969000,109
20250508,095000,12716613000,972000,970000,973000,970000,166
20250508,094900,12555230000,970000,970000,971000,970000,26
20250508,094800,12530009000,971000,971000,971000,970000,43
20250508,094700,12488293000,971000,971000,972000,970000,54
20250508,094600,12435868000,971000,971000,971000,970000,69
20250508,094500,12368899000,971000,968000,971000,967000,217
20250508,094400,12158649000,967000,967000,968000,967000,94
20250508,094300,12067749000,968000,968000,968000,967000,163
20250508,094200,11909966000,968000,968000,969000,968000,23
20250508,094100,11887701000,968000,968000,969000,968000,53
20250508,094000,11836395000,968000,969000,969000,968000,75
20250508,093900,11763738000,969000,970000,970000,968000,49
20250508,093800,11716267000,969000,970000,970000,968000,290
20250508,093700,11435119000,970000,969000,970000,969000,77
20250508,093600,11360438000,970000,969000,970000,969000,29
20250508,093500,11332323000,969000,972000,972000,969000,185
20250508,093400,11152882000,971000,972000,974000,971000,210
20250508,093300,10948559000,972000,974000,974000,970000,211
20250508,093200,10743495000,974000,975000,976000,974000,148
20250508,093100,10599263000,975000,975000,976000,975000,48
20250508,093000,10552442000,976000,976000,977000,975000,103
20250508,092900,10451935000,975000,978000,979000,975000,180
20250508,092800,10275978000,978000,974000,978000,974000,668
20250508,092700,9623428000,975000,975000,976000,975000,186
20250508,092600,9442072000,975000,974000,975000,974000,236
20250508,092500,9211996000,974000,975000,975000,974000,134
20250508,092400,9081385000,975000,975000,976000,974000,482
20250508,092300,8611426000,974000,974000,975000,974000,57
20250508,092200,8555885000,974000,970000,975000,970000,624
20250508,092100,7949195000,971000,970000,971000,970000,59
20250508,092000,7891957000,970000,971000,972000,970000,60
20250508,091900,7833697000,971000,969000,971000,969000,103
20250508,091800,7733773000,969000,968000,970000,968000,84
20250508,091700,7652376000,968000,972000,972000,968000,227
20250508,091600,7432202000,972000,974000,974000,972000,246
20250508,091500,7192867000,974000,974000,976000,974000,623
20250508,091400,6585400000,974000,974000,974000,973000,414
20250508,091300,6182175000,974000,973000,974000,972000,224
20250508,091200,5964191000,972000,972000,973000,972000,127
20250508,091100,5840634000,973000,971000,973000,971000,452
20250508,091000,5401360500,972000,970000,972000,970000,803
20250508,090900,4622120500,970000,966000,970000,966000,647
20250508,090800,3995455500,967000,967000,967000,966000,122
20250508,090700,3877576000,967000,966000,967000,965000,203
20250508,090600,3681353500,966000,968000,968000,965000,410
20250508,090500,3284919000,967000,965000,969000,965000,595
20250508,090400,2709446000,965000,964000,966000,963000,317
20250508,090300,2403712000,965000,962000,965000,960000,480
20250508,090200,1941496000,962000,963000,965000,961000,411
20250508,090100,1545630000,962000,959000,962000,958000,492
20250508,090000,1073454000,959000,962000,964000,957000,1113
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 182400 54413211000 972000 972000 972000 972000 6749
3 20250508 182300 54413211000 972000 972000 972000 972000 0
4 20250508 182200 54413211000 972000 972000 972000 972000 0
5 20250508 182100 54413211000 972000 972000 972000 972000 0
6 20250508 182000 54413211000 972000 972000 972000 972000 0
7 20250508 181900 54413211000 972000 972000 972000 972000 0
8 20250508 181800 54413211000 972000 972000 972000 972000 0
9 20250508 181700 54413211000 972000 972000 972000 972000 0
10 20250508 181600 54413211000 972000 972000 972000 972000 0
11 20250508 181500 54413211000 972000 972000 972000 972000 0
12 20250508 181400 54413211000 972000 972000 972000 972000 0
13 20250508 181300 54413211000 972000 972000 972000 972000 0
14 20250508 181200 54413211000 972000 972000 972000 972000 0
15 20250508 181100 54413211000 972000 972000 972000 972000 0
16 20250508 181000 54413211000 972000 972000 972000 972000 0
17 20250508 180900 54413211000 972000 972000 972000 972000 0
18 20250508 180800 54413211000 972000 972000 972000 972000 0
19 20250508 180700 54413211000 972000 972000 972000 972000 0
20 20250508 180600 54413211000 972000 972000 972000 972000 0
21 20250508 180500 54413211000 972000 972000 972000 972000 0
22 20250508 180400 54413211000 972000 972000 972000 972000 0
23 20250508 180300 54413211000 972000 972000 972000 972000 0
24 20250508 180200 54413211000 972000 972000 972000 972000 0
25 20250508 180100 54413211000 972000 972000 972000 972000 0
26 20250508 180000 54413211000 972000 972000 972000 972000 0
27 20250508 175900 54413211000 972000 972000 972000 972000 0
28 20250508 175800 54413211000 972000 972000 972000 972000 0
29 20250508 175700 54413211000 972000 972000 972000 972000 0
30 20250508 175600 54413211000 972000 972000 972000 972000 0
31 20250508 175500 54413211000 972000 972000 972000 972000 0
32 20250508 175400 54413211000 972000 972000 972000 972000 6749
33 20250508 175300 54413211000 972000 972000 972000 972000 0
34 20250508 175200 54413211000 972000 972000 972000 972000 0
35 20250508 175100 54413211000 972000 972000 972000 972000 0
36 20250508 175000 54413211000 972000 972000 972000 972000 0
37 20250508 174900 54413211000 972000 972000 972000 972000 0
38 20250508 174800 54413211000 972000 972000 972000 972000 0
39 20250508 174700 54413211000 972000 972000 972000 972000 0
40 20250508 174600 54413211000 972000 972000 972000 972000 0
41 20250508 174500 54413211000 972000 972000 972000 972000 0
42 20250508 174400 54413211000 972000 972000 972000 972000 0
43 20250508 174300 54413211000 972000 972000 972000 972000 0
44 20250508 174200 54413211000 972000 972000 972000 972000 0
45 20250508 174100 54413211000 972000 972000 972000 972000 0
46 20250508 174000 54413211000 972000 972000 972000 972000 0
47 20250508 173900 54413211000 972000 972000 972000 972000 0
48 20250508 173800 54413211000 972000 972000 972000 972000 0
49 20250508 173700 54413211000 972000 972000 972000 972000 0
50 20250508 173600 54413211000 972000 972000 972000 972000 0
51 20250508 173500 54413211000 972000 972000 972000 972000 0
52 20250508 173400 54413211000 972000 972000 972000 972000 0
53 20250508 173300 54413211000 972000 972000 972000 972000 0
54 20250508 173200 54413211000 972000 972000 972000 972000 0
55 20250508 173100 54413211000 972000 972000 972000 972000 0
56 20250508 173000 54413211000 972000 972000 972000 972000 0
57 20250508 172900 54413211000 972000 972000 972000 972000 0
58 20250508 172800 54413211000 972000 972000 972000 972000 0
59 20250508 172700 54413211000 972000 972000 972000 972000 0
60 20250508 172600 54413211000 972000 972000 972000 972000 0
61 20250508 172500 54413211000 972000 972000 972000 972000 0
62 20250508 172400 54413211000 972000 972000 972000 972000 6749
63 20250508 172300 54413211000 972000 972000 972000 972000 0
64 20250508 172200 54413211000 972000 972000 972000 972000 0
65 20250508 172100 54413211000 972000 972000 972000 972000 0
66 20250508 172000 54413211000 972000 972000 972000 972000 0
67 20250508 171900 54413211000 972000 972000 972000 972000 0
68 20250508 171800 54413211000 972000 972000 972000 972000 0
69 20250508 171700 54413211000 972000 972000 972000 972000 0
70 20250508 171600 54413211000 972000 972000 972000 972000 0
71 20250508 171500 54413211000 972000 972000 972000 972000 0
72 20250508 171400 54413211000 972000 972000 972000 972000 0
73 20250508 171300 54413211000 972000 972000 972000 972000 0
74 20250508 171200 54413211000 972000 972000 972000 972000 0
75 20250508 171100 54413211000 972000 972000 972000 972000 0
76 20250508 171000 54413211000 972000 972000 972000 972000 0
77 20250508 170900 54413211000 972000 972000 972000 972000 0
78 20250508 170800 54413211000 972000 972000 972000 972000 0
79 20250508 170700 54413211000 972000 972000 972000 972000 0
80 20250508 170600 54413211000 972000 972000 972000 972000 0
81 20250508 170500 54413211000 972000 972000 972000 972000 0
82 20250508 170400 54413211000 972000 972000 972000 972000 0
83 20250508 170300 54413211000 972000 972000 972000 972000 0
84 20250508 170200 54413211000 972000 972000 972000 972000 0
85 20250508 170100 54413211000 972000 972000 972000 972000 0
86 20250508 170000 54413211000 972000 972000 972000 972000 0
87 20250508 165900 54413211000 972000 972000 972000 972000 0
88 20250508 165800 54413211000 972000 972000 972000 972000 0
89 20250508 165700 54413211000 972000 972000 972000 972000 0
90 20250508 165600 54413211000 972000 972000 972000 972000 0
91 20250508 165500 54413211000 972000 972000 972000 972000 0
92 20250508 165400 54413211000 972000 972000 972000 972000 6749
93 20250508 165300 54413211000 972000 972000 972000 972000 0
94 20250508 165200 54413211000 972000 972000 972000 972000 0
95 20250508 165100 54413211000 972000 972000 972000 972000 0
96 20250508 165000 54413211000 972000 972000 972000 972000 0
97 20250508 164900 54413211000 972000 972000 972000 972000 0
98 20250508 164800 54413211000 972000 972000 972000 972000 0
99 20250508 164700 54413211000 972000 972000 972000 972000 0
100 20250508 164600 54413211000 972000 972000 972000 972000 0
101 20250508 164500 54413211000 972000 972000 972000 972000 0
102 20250508 164400 54413211000 972000 972000 972000 972000 0
103 20250508 164300 54413211000 972000 972000 972000 972000 0
104 20250508 164200 54413211000 972000 972000 972000 972000 0
105 20250508 164100 54413211000 972000 972000 972000 972000 0
106 20250508 164000 54413211000 972000 972000 972000 972000 0
107 20250508 163900 54413211000 972000 972000 972000 972000 0
108 20250508 163800 54413211000 972000 972000 972000 972000 0
109 20250508 163700 54413211000 972000 972000 972000 972000 0
110 20250508 163600 54413211000 972000 972000 972000 972000 0
111 20250508 163500 54413211000 972000 972000 972000 972000 0
112 20250508 163400 54413211000 972000 972000 972000 972000 0
113 20250508 163300 54413211000 972000 972000 972000 972000 0
114 20250508 163200 54413211000 972000 972000 972000 972000 0
115 20250508 163100 54413211000 972000 972000 972000 972000 0
116 20250508 163000 54413211000 972000 972000 972000 972000 0
117 20250508 162900 54413211000 972000 972000 972000 972000 0
118 20250508 162800 54413211000 972000 972000 972000 972000 0
119 20250508 162700 54413211000 972000 972000 972000 972000 0
120 20250508 162600 54413211000 972000 972000 972000 972000 0
121 20250508 162500 54413211000 972000 972000 972000 972000 0
122 20250508 162400 54413211000 972000 972000 972000 972000 6749
123 20250508 162300 54413211000 972000 972000 972000 972000 0
124 20250508 162200 54413211000 972000 972000 972000 972000 0
125 20250508 162100 54413211000 972000 972000 972000 972000 0
126 20250508 162000 54413211000 972000 972000 972000 972000 0
127 20250508 161900 54413211000 972000 972000 972000 972000 0
128 20250508 161800 54413211000 972000 972000 972000 972000 0
129 20250508 161700 54413211000 972000 972000 972000 972000 0
130 20250508 161600 54413211000 972000 972000 972000 972000 0
131 20250508 161500 54413211000 972000 972000 972000 972000 0
132 20250508 161400 54413211000 972000 972000 972000 972000 0
133 20250508 161300 54413211000 972000 972000 972000 972000 0
134 20250508 161200 54413211000 972000 972000 972000 972000 0
135 20250508 161100 54413211000 972000 972000 972000 972000 0
136 20250508 161000 54413211000 972000 972000 972000 972000 0
137 20250508 160900 54413211000 972000 972000 972000 972000 0
138 20250508 160800 54413211000 972000 972000 972000 972000 0
139 20250508 160700 54413211000 972000 972000 972000 972000 0
140 20250508 160600 54413211000 972000 972000 972000 972000 0
141 20250508 160500 54413211000 972000 972000 972000 972000 0
142 20250508 160400 54413211000 972000 972000 972000 972000 0
143 20250508 160300 54413211000 972000 972000 972000 972000 0
144 20250508 160200 54413211000 972000 972000 972000 972000 0
145 20250508 160100 54413211000 972000 972000 972000 972000 0
146 20250508 160000 54413211000 972000 972000 972000 972000 0
147 20250508 155900 54413211000 972000 972000 972000 972000 0
148 20250508 155800 54413211000 972000 972000 972000 972000 0
149 20250508 155700 54413211000 972000 972000 972000 972000 0
150 20250508 155600 54413211000 972000 972000 972000 972000 0
151 20250508 155500 54413211000 972000 972000 972000 972000 0
152 20250508 155400 54413211000 972000 972000 972000 972000 6749
153 20250508 155300 54413211000 972000 972000 972000 972000 0
154 20250508 155200 54413211000 972000 972000 972000 972000 0
155 20250508 155100 54413211000 972000 972000 972000 972000 0
156 20250508 155000 54413211000 972000 972000 972000 972000 0
157 20250508 154900 54413211000 972000 972000 972000 972000 0
158 20250508 154800 54413211000 972000 972000 972000 972000 0
159 20250508 154700 54413211000 972000 972000 972000 972000 0
160 20250508 154600 54413211000 972000 972000 972000 972000 0
161 20250508 154500 54413211000 972000 972000 972000 972000 0
162 20250508 154400 54413211000 972000 972000 972000 972000 0
163 20250508 154300 54413211000 972000 972000 972000 972000 0
164 20250508 154200 54413211000 972000 972000 972000 972000 0
165 20250508 154100 54413211000 972000 972000 972000 972000 0
166 20250508 154000 54413211000 972000 972000 972000 972000 0
167 20250508 153900 54413211000 972000 972000 972000 972000 0
168 20250508 153800 54413211000 972000 972000 972000 972000 0
169 20250508 153700 54413211000 972000 972000 972000 972000 0
170 20250508 153600 54413211000 972000 972000 972000 972000 0
171 20250508 153500 54413211000 972000 972000 972000 972000 0
172 20250508 153400 54413211000 972000 972000 972000 972000 0
173 20250508 153300 54413211000 972000 972000 972000 972000 0
174 20250508 153200 54413211000 972000 972000 972000 972000 0
175 20250508 153100 54413211000 972000 972000 972000 972000 0
176 20250508 153000 54413211000 972000 972000 972000 972000 6749
177 20250508 152900 47853183000 975000 975000 975000 975000 0
178 20250508 152800 47853183000 975000 975000 975000 975000 0
179 20250508 152700 47853183000 975000 975000 975000 975000 0
180 20250508 152600 47853183000 975000 975000 975000 975000 0
181 20250508 152500 47853183000 975000 975000 975000 975000 0
182 20250508 152400 47853183000 975000 975000 975000 975000 0
183 20250508 152300 47853183000 975000 975000 975000 975000 0
184 20250508 152200 47853183000 975000 975000 975000 975000 0
185 20250508 152100 47853183000 975000 975000 975000 975000 0
186 20250508 152000 47853183000 975000 975000 975000 975000 0
187 20250508 151900 47853183000 975000 975000 975000 973000 151
188 20250508 151800 47705993000 975000 974000 975000 973000 100
189 20250508 151700 47608528000 975000 973000 975000 973000 183
190 20250508 151600 47430305000 974000 974000 974000 973000 110
191 20250508 151500 47323225000 974000 974000 974000 973000 76
192 20250508 151400 47249241000 974000 972000 974000 972000 151
193 20250508 151300 47102315000 972000 972000 973000 972000 46
194 20250508 151200 47057576000 973000 972000 973000 971000 77
195 20250508 151100 46982718000 973000 972000 973000 971000 143
196 20250508 151000 46843697000 973000 973000 973000 971000 256
197 20250508 150900 46594837000 972000 972000 973000 972000 48
198 20250508 150800 46548154000 972000 973000 973000 972000 47
199 20250508 150700 46502459000 972000 973000 974000 972000 208
200 20250508 150600 46300199000 974000 972000 974000 972000 152
201 20250508 150500 46152348000 972000 974000 974000 972000 119
202 20250508 150400 46036566000 973000 972000 974000 972000 137
203 20250508 150300 45903268000 973000 972000 973000 972000 61
204 20250508 150200 45843934000 973000 972000 974000 972000 111
205 20250508 150100 45735954000 972000 973000 974000 972000 112
206 20250508 150000 45626990000 974000 973000 974000 972000 127
207 20250508 145900 45503434500 973000 972000 974000 972000 91
208 20250508 145800 45414913000 973000 973000 973000 972000 131
209 20250508 145700 45287511000 973000 973000 974000 973000 86
210 20250508 145600 45203820500 973000 972000 974000 972000 81
211 20250508 145500 45125006000 973000 973000 973000 972000 80
212 20250508 145400 45047215500 972000 972000 974000 972000 117
213 20250508 145300 44933374500 973000 973000 973000 972000 105
214 20250508 145200 44831238000 972000 972000 973000 972000 48
215 20250508 145100 44784577000 973000 972000 973000 971000 90
216 20250508 145000 44697075000 971000 971000 973000 970000 205
217 20250508 144900 44498042000 973000 971000 974000 971000 178
218 20250508 144800 44325056000 971000 973000 973000 971000 122
219 20250508 144700 44206487000 972000 972000 974000 970000 146
220 20250508 144600 44064626000 972000 972000 974000 971000 89
221 20250508 144500 43978171000 970000 972000 974000 970000 118
222 20250508 144400 43863545000 971000 972000 973000 971000 225
223 20250508 144300 43644810000 972000 972000 972000 971000 140
224 20250508 144200 43508748000 971000 972000 972000 971000 84
225 20250508 144100 43427165000 972000 971000 973000 971000 106
226 20250508 144000 43324148000 971000 972000 973000 971000 109
227 20250508 143900 43218249000 972000 972000 973000 972000 120
228 20250508 143800 43101595000 972000 972000 973000 971000 111
229 20250508 143700 42993755000 971000 972000 973000 971000 117
230 20250508 143600 42880067000 973000 972000 973000 971000 113
231 20250508 143500 42770211000 972000 971000 972000 971000 100
232 20250508 143400 42673102000 971000 971000 971000 970000 155
233 20250508 143300 42522706000 970000 971000 972000 970000 100
234 20250508 143200 42425616000 972000 971000 972000 971000 113
235 20250508 143100 42315876000 971000 972000 973000 971000 79
236 20250508 143000 42239096000 972000 971000 973000 971000 113
237 20250508 142900 42129295000 971000 972000 973000 971000 102
238 20250508 142800 42030179000 973000 971000 973000 971000 138
239 20250508 142700 41896104000 972000 973000 973000 971000 120
240 20250508 142600 41779486000 973000 972000 973000 971000 130
241 20250508 142500 41653157500 972000 973000 973000 971000 81
242 20250508 142400 41574436500 972000 973000 974000 972000 110
243 20250508 142300 41467482500 972000 972000 973000 972000 106
244 20250508 142200 41364399500 972000 972000 973000 972000 124
245 20250508 142100 41243849500 973000 972000 973000 972000 94
246 20250508 142000 41152457500 972000 972000 973000 972000 84
247 20250508 141900 41070799500 973000 972000 973000 971000 124
248 20250508 141800 40950290500 971000 972000 973000 971000 128
249 20250508 141700 40825915500 972000 972000 973000 971000 114
250 20250508 141600 40715105500 972000 973000 973000 972000 123
251 20250508 141500 40595513500 973000 973000 973000 972000 168
252 20250508 141400 40432190500 973000 972000 973000 971000 133
253 20250508 141300 40302953500 971000 972000 972000 970000 143
254 20250508 141200 40164092500 972000 974000 975000 971000 93
255 20250508 141100 40073679500 973000 971000 976000 969000 173
256 20250508 141000 39905635500 970000 970000 971000 970000 97
257 20250508 140900 39811509000 971000 970000 972000 970000 126
258 20250508 140800 39689188000 970000 969000 971000 969000 165
259 20250508 140700 39529122000 969000 969000 970000 969000 127
260 20250508 140600 39406024000 970000 970000 971000 969000 220
261 20250508 140500 39192609000 970000 971000 972000 970000 144
262 20250508 140400 39052826000 971000 972000 972000 970000 210
263 20250508 140300 38848918000 972000 973000 974000 971000 327
264 20250508 140200 38530969000 974000 975000 975000 973000 142
265 20250508 140100 38392674000 974000 974000 975000 973000 124
266 20250508 140000 38271927000 974000 976000 976000 973000 167
267 20250508 135900 38109234000 975000 977000 977000 974000 338
268 20250508 135800 37779522000 977000 977000 978000 976000 134
269 20250508 135700 37648600000 977000 977000 978000 977000 130
270 20250508 135600 37521540000 978000 978000 978000 977000 57
271 20250508 135500 37465819000 978000 977000 978000 977000 72
272 20250508 135400 37395456500 977000 976000 977000 976000 64
273 20250508 135300 37332968500 976000 977000 977000 976000 59
274 20250508 135200 37275346500 976000 974000 976000 974000 174
275 20250508 135100 37105681500 974000 976000 976000 974000 147
276 20250508 135000 36962355500 975000 976000 976000 975000 64
277 20250508 134900 36899941500 975000 975000 976000 973000 224
278 20250508 134800 36681673500 975000 975000 976000 975000 81
279 20250508 134700 36602652500 976000 980000 980000 975000 699
280 20250508 134600 35919601500 979000 979000 980000 979000 115
281 20250508 134500 35806956500 980000 979000 980000 979000 86
282 20250508 134400 35722729500 979000 980000 981000 979000 191
283 20250508 134300 35535556500 981000 980000 981000 979000 713
284 20250508 134200 34836783500 979000 978500 980000 978500 165
285 20250508 134100 34675229500 979000 978500 979000 978500 26
286 20250508 134000 34649778000 978500 979000 980000 978000 178
287 20250508 133900 34475550500 979000 979000 980000 979000 39
288 20250508 133800 34437361500 980000 979000 980000 978000 215
289 20250508 133700 34226865500 978000 977000 979000 977000 164
290 20250508 133600 34066468500 977000 977000 978000 977000 35
291 20250508 133500 34032263500 978000 978000 979000 977000 135
292 20250508 133400 33900207500 978000 979000 979000 978000 93
293 20250508 133300 33809245500 979000 978000 979000 978000 51
294 20250508 133200 33759349500 978000 977000 978000 977000 78
295 20250508 133100 33683091500 977000 978000 978000 977000 66
296 20250508 133000 33618589500 978000 977000 978000 977000 78
297 20250508 132900 33542343500 977000 977000 978000 977000 43
298 20250508 132800 33500313500 977000 978000 978000 977000 100
299 20250508 132700 33402590500 977000 977000 978000 976000 81
300 20250508 132600 33323444500 976000 977000 977000 976000 57
301 20250508 132500 33267793500 976000 976000 977000 976000 39
302 20250508 132400 33229720000 977000 976000 977000 976000 56
303 20250508 132300 33175036000 976000 976000 977000 976000 36
304 20250508 132200 33139895000 977000 975000 977000 975000 166
305 20250508 132100 32977881000 975000 977000 977000 975000 51
306 20250508 132000 32928113000 976000 976000 977000 976000 65
307 20250508 131900 32864639000 976000 976000 977000 975000 55
308 20250508 131800 32810974000 975000 977000 977000 975000 153
309 20250508 131700 32661665000 976000 976000 977000 976000 41
310 20250508 131600 32621633500 976000 976000 977000 976000 41
311 20250508 131500 32581600500 976000 976000 978000 975000 150
312 20250508 131400 32435154500 976000 977000 977000 976000 57
313 20250508 131300 32379505500 976000 977000 977000 976000 45
314 20250508 131200 32335575500 976000 976000 977000 976000 59
315 20250508 131100 32277973500 976000 976000 977000 976000 49
316 20250508 131000 32230122500 976000 975000 977000 975000 99
317 20250508 130900 32133542500 975000 974000 976000 974000 158
318 20250508 130800 31979550500 975000 974000 975000 974000 54
319 20250508 130700 31926928500 974000 974000 975000 974000 32
320 20250508 130600 31895758500 974000 972000 976000 972000 1084
321 20250508 130500 30840855500 972000 974000 974000 972000 147
322 20250508 130400 30697792500 974000 973000 974000 973000 72
323 20250508 130300 30627678500 974000 973000 974000 973000 23
324 20250508 130200 30605295500 973000 973000 974000 973000 51
325 20250508 130100 30555669500 973000 974000 974000 973000 49
326 20250508 130000 30507962500 974000 974000 975000 974000 77
327 20250508 125900 30432961500 975000 977000 977000 973000 137
328 20250508 125800 30299487500 977000 977000 978000 975000 255
329 20250508 125700 30050556500 977000 978000 978000 977000 11
330 20250508 125600 30039806500 978000 977000 978000 977000 69
331 20250508 125500 29972374500 977000 977000 978000 977000 41
332 20250508 125400 29932303500 977000 977500 979000 977000 124
333 20250508 125300 29811048000 977000 979000 980000 977000 278
334 20250508 125200 29539250500 979000 978000 979000 978000 147
335 20250508 125100 29395346500 978000 978000 979000 978000 39
336 20250508 125000 29357185500 979000 978000 979000 978000 37
337 20250508 124900 29320994500 978000 978000 979000 978000 30
338 20250508 124800 29291648500 978000 978000 979000 977000 66
339 20250508 124700 29227094500 978000 979000 979000 978000 46
340 20250508 124600 29182092500 978000 979000 980000 978000 58
341 20250508 124500 29125319500 979000 979000 979000 978000 49
342 20250508 124400 29077370500 978000 979000 979000 978000 25
343 20250508 124300 29052911500 980000 978000 980000 978000 144
344 20250508 124200 28911969500 978000 978000 979000 978000 40
345 20250508 124100 28872847500 978000 979000 979000 978000 105
346 20250508 124000 28770147500 978000 978000 979000 977000 116
347 20250508 123900 28656686500 977000 977000 978000 977000 24
348 20250508 123800 28633236500 977000 977000 978000 977000 45
349 20250508 123700 28589258500 977000 977000 978000 977000 32
350 20250508 123600 28557983500 977000 978000 978000 977000 30
351 20250508 123500 28528650500 977000 977000 978000 977000 42
352 20250508 123400 28487594500 977000 978000 978000 977000 57
353 20250508 123300 28431874500 978000 978000 979000 978000 254
354 20250508 123200 28183461500 978000 978000 979000 978000 25
355 20250508 123100 28158999500 978000 979000 979000 978000 112
356 20250508 123000 28049426500 978000 978000 980000 978000 62
357 20250508 122900 27988745000 978000 978000 980000 978000 142
358 20250508 122800 27849735000 978000 978000 979000 978000 32
359 20250508 122700 27818427000 979000 978000 979000 978000 61
360 20250508 122600 27758748000 978000 979000 979000 978000 92
361 20250508 122500 27668747000 979000 979000 980000 979000 63
362 20250508 122400 27607066000 980000 979000 980000 979000 31
363 20250508 122300 27576703000 979000 978000 979000 978000 130
364 20250508 122200 27449457000 978000 978000 978000 978000 31
365 20250508 122100 27419139000 979000 978000 979000 978000 108
366 20250508 122000 27313512000 978000 978000 979000 978000 89
367 20250508 121900 27226459000 979000 978000 979000 978000 50
368 20250508 121800 27177534000 979000 978000 979000 978000 45
369 20250508 121700 27133500000 979000 979000 980000 978000 79
370 20250508 121600 27056160000 979000 978000 979000 978000 73
371 20250508 121500 26984709000 979000 978000 979000 978000 41
372 20250508 121400 26944602000 978000 978000 979000 978000 41
373 20250508 121300 26904482000 978000 978000 979000 978000 23
374 20250508 121200 26881987000 978000 978000 978000 978000 31
375 20250508 121100 26851669000 978000 977000 979000 977000 66
376 20250508 121000 26787098000 978000 979000 979000 977000 112
377 20250508 120900 26677566000 978000 978000 979000 978000 41
378 20250508 120800 26637448000 978000 978000 979000 978000 32
379 20250508 120700 26606149000 978000 979000 980000 978000 97
380 20250508 120600 26511202500 979000 979000 980000 979000 66
381 20250508 120500 26446580500 979000 980000 980000 979000 72
382 20250508 120400 26376064500 980000 980000 980000 979000 67
383 20250508 120300 26310432500 979000 980000 981000 979000 70
384 20250508 120200 26241843500 980000 980000 980000 979000 98
385 20250508 120100 26145823500 980000 981000 981000 979000 108
386 20250508 120000 26039998500 981000 980000 981000 979000 62
387 20250508 115900 25979234500 980000 980000 980000 979000 311
388 20250508 115800 25674483500 980000 979000 980000 979000 28
389 20250508 115700 25647055500 979000 980000 980000 979000 29
390 20250508 115600 25618645500 979000 980000 980000 979000 46
391 20250508 115500 25573588500 979000 980000 980000 979000 38
392 20250508 115400 25536380500 980000 980000 980000 979000 44
393 20250508 115300 25493278500 979000 980000 980000 979000 60
394 20250508 115200 25434483500 980000 979000 981000 979000 813
395 20250508 115100 24637620500 979000 979000 980000 979000 45
396 20250508 115000 24593563500 979000 978000 980000 978000 345
397 20250508 114900 24255849500 978000 978000 979000 978000 84
398 20250508 114800 24173685500 978000 979000 979000 978000 116
399 20250508 114700 24060159500 978000 978000 979000 978000 56
400 20250508 114600 24005375500 978000 978000 979000 978000 56
401 20250508 114500 23950604500 978000 978000 979000 978000 40
402 20250508 114400 23911466000 978000 978000 979000 978000 102
403 20250508 114300 23811706000 979000 978000 980000 978000 82
404 20250508 114200 23731445000 978000 979000 979000 978000 47
405 20250508 114100 23685465000 978000 979000 979000 978000 47
406 20250508 114000 23639470000 979000 979000 980000 979000 79
407 20250508 113900 23562113000 979000 979000 980000 979000 92
408 20250508 113800 23472027000 979000 979000 980000 979000 147
409 20250508 113700 23328021000 980000 979000 980000 979000 156
410 20250508 113600 23175294000 979000 978000 980000 978000 547
411 20250508 113500 22639630000 978000 978000 979000 978000 72
412 20250508 113400 22569207500 978000 977000 979000 977000 124
413 20250508 113300 22447946500 978000 977000 978000 977000 43
414 20250508 113200 22405927500 977000 978000 979000 977000 62
415 20250508 113100 22345322500 978000 978000 979000 978000 79
416 20250508 113000 22268037500 979000 978000 979000 978000 71
417 20250508 112900 22198594500 978000 978000 979000 978000 45
418 20250508 112800 22154581500 978000 978000 979000 977000 112
419 20250508 112700 22045042500 979000 978000 979000 977000 51
420 20250508 112600 21995165500 977000 978000 979000 977000 101
421 20250508 112500 21896384500 978000 978000 979000 977000 324
422 20250508 112400 21579506500 977000 977000 978000 976000 236
423 20250508 112300 21348924500 976000 976000 978000 976000 255
424 20250508 112200 21099802500 977000 976000 977000 976000 48
425 20250508 112100 21052919500 976000 976000 977000 975000 63
426 20250508 112000 20991427500 976000 976000 977000 976000 37
427 20250508 111900 20955302500 976000 975000 977000 975000 247
428 20250508 111800 20714280500 976000 973000 976000 973000 183
429 20250508 111700 20535946500 973000 973000 974000 973000 39
430 20250508 111600 20497992500 974000 973000 974000 973000 19
431 20250508 111500 20479502500 972000 974000 975000 972000 231
432 20250508 111400 20254627500 974000 975000 975000 974000 65
433 20250508 111300 20191271500 975000 975000 975000 974000 40
434 20250508 111200 20152273500 975000 974000 976000 974000 252
435 20250508 111100 19906570500 975000 975000 976000 974000 41
436 20250508 111000 19866596500 975000 975000 976000 974000 38
437 20250508 110900 19829543500 975000 974000 976000 973000 343
438 20250508 110800 19495019500 974000 973000 974000 973000 144
439 20250508 110700 19354777500 973000 973000 974000 972000 79
440 20250508 110600 19277901500 973000 973000 974000 972000 40
441 20250508 110500 19238981500 974000 974000 974000 972000 91
442 20250508 110400 19150431500 973000 973000 974000 973000 51
443 20250508 110300 19100793500 973000 973000 974000 973000 44
444 20250508 110200 19057979500 973000 973000 974000 973000 34
445 20250508 110100 19024883500 973000 974000 974000 972000 82
446 20250508 110000 18945101500 974000 975000 975000 973000 45
447 20250508 105900 18901270500 974000 974000 975000 974000 68
448 20250508 105800 18835004500 975000 973000 975000 973000 124
449 20250508 105700 18714129500 974000 974000 975000 973000 70
450 20250508 105600 18645937500 974000 974000 975000 973000 53
451 20250508 105500 18594314500 974000 972000 975000 971000 634
452 20250508 105400 17976539500 972000 971000 972000 970000 134
453 20250508 105300 17846347500 971000 971000 972000 971000 28
454 20250508 105200 17819158500 971000 970000 973000 970000 263
455 20250508 105100 17563485500 970000 969000 970000 969000 50
456 20250508 105000 17514994500 969000 969000 971000 969000 98
457 20250508 104900 17419875500 970000 969000 970000 969000 44
458 20250508 104800 17377206500 969000 970000 970000 969000 57
459 20250508 104700 17321944500 970000 971000 971000 969000 49
460 20250508 104600 17274414500 970000 970000 971000 970000 36
461 20250508 104500 17239493500 970000 968000 970000 968000 104
462 20250508 104400 17138667500 968000 969000 970000 968000 86
463 20250508 104300 17055338500 969000 969000 969000 969000 38
464 20250508 104200 17018516500 969000 970000 970000 969000 101
465 20250508 104100 16920632500 970000 970000 970000 969000 99
466 20250508 104000 16824614500 970000 970000 971000 969000 56
467 20250508 103900 16770306500 970000 970000 970000 969000 92
468 20250508 103800 16681076500 970000 969000 970000 969000 112
469 20250508 103700 16572463500 969000 969000 970000 969000 77
470 20250508 103600 16497843500 969000 969000 970000 969000 21
471 20250508 103500 16477492500 970000 971000 971000 969000 90
472 20250508 103400 16390174500 971000 968000 972000 968000 534
473 20250508 103300 15872183500 968000 968000 968000 968000 35
474 20250508 103200 15838303500 968000 968000 968000 968000 28
475 20250508 103100 15811199500 969000 969000 969000 969000 68
476 20250508 103000 15745307500 969000 969000 970000 968000 176
477 20250508 102900 15574824500 969000 969000 969000 968000 90
478 20250508 102800 15487617500 969000 969000 970000 969000 49
479 20250508 102700 15440129500 969000 970000 970000 969000 69
480 20250508 102600 15373209500 970000 969000 970000 968000 225
481 20250508 102500 15155166500 969000 969000 970000 968000 124
482 20250508 102400 15034995500 970000 970000 970000 969000 45
483 20250508 102300 14991351500 970000 970000 971000 970000 108
484 20250508 102200 14886512500 970000 970000 971000 970000 24
485 20250508 102100 14863228000 970500 970500 971000 970000 24
486 20250508 102000 14839942000 970500 969500 971000 969500 121
487 20250508 101900 14722550000 969500 969500 970000 969500 31
488 20250508 101800 14692491500 969500 969000 969500 968000 46
489 20250508 101700 14647914000 968000 968000 969000 968000 138
490 20250508 101600 14514267000 969000 969500 970000 969000 61
491 20250508 101500 14455139500 969000 971000 971000 969000 95
492 20250508 101400 14362998500 970000 970000 971000 970000 41
493 20250508 101300 14323226000 970000 971000 971000 970000 51
494 20250508 101200 14273708000 971000 971000 972000 971000 29
495 20250508 101100 14245548000 971000 971000 972000 970000 61
496 20250508 101000 14186312000 971000 972000 972000 970000 83
497 20250508 100900 14105712000 971000 972000 972000 970000 50
498 20250508 100800 14057152000 972000 971000 972000 971000 32
499 20250508 100700 14026060000 972000 971000 972000 971000 91
500 20250508 100600 13937613000 971000 971000 971000 971000 28
501 20250508 100500 13910425000 971000 972000 973000 971000 94
502 20250508 100400 13819058000 971000 972000 972000 971000 48
503 20250508 100300 13772404000 972000 973000 974000 972000 59
504 20250508 100200 13715009000 973000 972000 974000 972000 100
505 20250508 100100 13617734000 972000 972000 973000 971000 48
506 20250508 100000 13571087000 970000 971000 972000 970000 41
507 20250508 095900 13531274000 971000 973000 973000 971000 56
508 20250508 095800 13476842000 972000 972000 974000 972000 200
509 20250508 095700 13282289000 972000 969000 972000 969000 246
510 20250508 095600 13043322000 969000 969000 969500 969000 30
511 20250508 095500 13014250000 969000 968000 970000 968000 25
512 20250508 095400 12990029000 969000 969000 970000 969000 66
513 20250508 095300 12926074000 969000 968000 969000 968000 24
514 20250508 095200 12902824000 968000 970000 970000 968000 83
515 20250508 095100 12822401000 969000 972000 972000 969000 109
516 20250508 095000 12716613000 972000 970000 973000 970000 166
517 20250508 094900 12555230000 970000 970000 971000 970000 26
518 20250508 094800 12530009000 971000 971000 971000 970000 43
519 20250508 094700 12488293000 971000 971000 972000 970000 54
520 20250508 094600 12435868000 971000 971000 971000 970000 69
521 20250508 094500 12368899000 971000 968000 971000 967000 217
522 20250508 094400 12158649000 967000 967000 968000 967000 94
523 20250508 094300 12067749000 968000 968000 968000 967000 163
524 20250508 094200 11909966000 968000 968000 969000 968000 23
525 20250508 094100 11887701000 968000 968000 969000 968000 53
526 20250508 094000 11836395000 968000 969000 969000 968000 75
527 20250508 093900 11763738000 969000 970000 970000 968000 49
528 20250508 093800 11716267000 969000 970000 970000 968000 290
529 20250508 093700 11435119000 970000 969000 970000 969000 77
530 20250508 093600 11360438000 970000 969000 970000 969000 29
531 20250508 093500 11332323000 969000 972000 972000 969000 185
532 20250508 093400 11152882000 971000 972000 974000 971000 210
533 20250508 093300 10948559000 972000 974000 974000 970000 211
534 20250508 093200 10743495000 974000 975000 976000 974000 148
535 20250508 093100 10599263000 975000 975000 976000 975000 48
536 20250508 093000 10552442000 976000 976000 977000 975000 103
537 20250508 092900 10451935000 975000 978000 979000 975000 180
538 20250508 092800 10275978000 978000 974000 978000 974000 668
539 20250508 092700 9623428000 975000 975000 976000 975000 186
540 20250508 092600 9442072000 975000 974000 975000 974000 236
541 20250508 092500 9211996000 974000 975000 975000 974000 134
542 20250508 092400 9081385000 975000 975000 976000 974000 482
543 20250508 092300 8611426000 974000 974000 975000 974000 57
544 20250508 092200 8555885000 974000 970000 975000 970000 624
545 20250508 092100 7949195000 971000 970000 971000 970000 59
546 20250508 092000 7891957000 970000 971000 972000 970000 60
547 20250508 091900 7833697000 971000 969000 971000 969000 103
548 20250508 091800 7733773000 969000 968000 970000 968000 84
549 20250508 091700 7652376000 968000 972000 972000 968000 227
550 20250508 091600 7432202000 972000 974000 974000 972000 246
551 20250508 091500 7192867000 974000 974000 976000 974000 623
552 20250508 091400 6585400000 974000 974000 974000 973000 414
553 20250508 091300 6182175000 974000 973000 974000 972000 224
554 20250508 091200 5964191000 972000 972000 973000 972000 127
555 20250508 091100 5840634000 973000 971000 973000 971000 452
556 20250508 091000 5401360500 972000 970000 972000 970000 803
557 20250508 090900 4622120500 970000 966000 970000 966000 647
558 20250508 090800 3995455500 967000 967000 967000 966000 122
559 20250508 090700 3877576000 967000 966000 967000 965000 203
560 20250508 090600 3681353500 966000 968000 968000 965000 410
561 20250508 090500 3284919000 967000 965000 969000 965000 595
562 20250508 090400 2709446000 965000 964000 966000 963000 317
563 20250508 090300 2403712000 965000 962000 965000 960000 480
564 20250508 090200 1941496000 962000 963000 965000 961000 411
565 20250508 090100 1545630000 962000 959000 962000 958000 492
566 20250508 090000 1073454000 959000 962000 964000 957000 1113