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

567
003550/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,567 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,182500,14795615900,66900,66900,66900,66900,76791
20250508,182400,14795615900,66900,66900,66900,66900,0
20250508,182300,14795615900,66900,66900,66900,66900,0
20250508,182200,14795615900,66900,66900,66900,66900,0
20250508,182100,14795615900,66900,66900,66900,66900,0
20250508,182000,14795615900,66900,66900,66900,66900,0
20250508,181900,14795615900,66900,66900,66900,66900,0
20250508,181800,14795615900,66900,66900,66900,66900,0
20250508,181700,14795615900,66900,66900,66900,66900,0
20250508,181600,14795615900,66900,66900,66900,66900,0
20250508,181500,14795615900,66900,66900,66900,66900,0
20250508,181400,14795615900,66900,66900,66900,66900,0
20250508,181300,14795615900,66900,66900,66900,66900,0
20250508,181200,14795615900,66900,66900,66900,66900,0
20250508,181100,14795615900,66900,66900,66900,66900,0
20250508,181000,14795615900,66900,66900,66900,66900,0
20250508,180900,14795615900,66900,66900,66900,66900,0
20250508,180800,14795615900,66900,66900,66900,66900,0
20250508,180700,14795615900,66900,66900,66900,66900,0
20250508,180600,14795615900,66900,66900,66900,66900,0
20250508,180500,14795615900,66900,66900,66900,66900,0
20250508,180400,14795615900,66900,66900,66900,66900,0
20250508,180300,14795615900,66900,66900,66900,66900,0
20250508,180200,14795615900,66900,66900,66900,66900,0
20250508,180100,14795615900,66900,66900,66900,66900,0
20250508,180000,14795615900,66900,66900,66900,66900,0
20250508,175900,14795615900,66900,66900,66900,66900,0
20250508,175800,14795615900,66900,66900,66900,66900,0
20250508,175700,14795615900,66900,66900,66900,66900,0
20250508,175600,14795615900,66900,66900,66900,66900,0
20250508,175500,14795615900,66900,66900,66900,66900,76791
20250508,175400,14795615900,66900,66900,66900,66900,0
20250508,175300,14795615900,66900,66900,66900,66900,0
20250508,175200,14795615900,66900,66900,66900,66900,0
20250508,175100,14795615900,66900,66900,66900,66900,0
20250508,175000,14795615900,66900,66900,66900,66900,0
20250508,174900,14795615900,66900,66900,66900,66900,0
20250508,174800,14795615900,66900,66900,66900,66900,0
20250508,174700,14795615900,66900,66900,66900,66900,0
20250508,174600,14795615900,66900,66900,66900,66900,0
20250508,174500,14795615900,66900,66900,66900,66900,0
20250508,174400,14795615900,66900,66900,66900,66900,0
20250508,174300,14795615900,66900,66900,66900,66900,0
20250508,174200,14795615900,66900,66900,66900,66900,0
20250508,174100,14795615900,66900,66900,66900,66900,0
20250508,174000,14795615900,66900,66900,66900,66900,0
20250508,173900,14795615900,66900,66900,66900,66900,0
20250508,173800,14795615900,66900,66900,66900,66900,0
20250508,173700,14795615900,66900,66900,66900,66900,0
20250508,173600,14795615900,66900,66900,66900,66900,0
20250508,173500,14795615900,66900,66900,66900,66900,0
20250508,173400,14795615900,66900,66900,66900,66900,0
20250508,173300,14795615900,66900,66900,66900,66900,0
20250508,173200,14795615900,66900,66900,66900,66900,0
20250508,173100,14795615900,66900,66900,66900,66900,0
20250508,173000,14795615900,66900,66900,66900,66900,0
20250508,172900,14795615900,66900,66900,66900,66900,0
20250508,172800,14795615900,66900,66900,66900,66900,0
20250508,172700,14795615900,66900,66900,66900,66900,0
20250508,172600,14795615900,66900,66900,66900,66900,0
20250508,172500,14795615900,66900,66900,66900,66900,76791
20250508,172400,14795615900,66900,66900,66900,66900,0
20250508,172300,14795615900,66900,66900,66900,66900,0
20250508,172200,14795615900,66900,66900,66900,66900,0
20250508,172100,14795615900,66900,66900,66900,66900,0
20250508,172000,14795615900,66900,66900,66900,66900,0
20250508,171900,14795615900,66900,66900,66900,66900,0
20250508,171800,14795615900,66900,66900,66900,66900,0
20250508,171700,14795615900,66900,66900,66900,66900,0
20250508,171600,14795615900,66900,66900,66900,66900,0
20250508,171500,14795615900,66900,66900,66900,66900,0
20250508,171400,14795615900,66900,66900,66900,66900,0
20250508,171300,14795615900,66900,66900,66900,66900,0
20250508,171200,14795615900,66900,66900,66900,66900,0
20250508,171100,14795615900,66900,66900,66900,66900,0
20250508,171000,14795615900,66900,66900,66900,66900,0
20250508,170900,14795615900,66900,66900,66900,66900,0
20250508,170800,14795615900,66900,66900,66900,66900,0
20250508,170700,14795615900,66900,66900,66900,66900,0
20250508,170600,14795615900,66900,66900,66900,66900,0
20250508,170500,14795615900,66900,66900,66900,66900,0
20250508,170400,14795615900,66900,66900,66900,66900,0
20250508,170300,14795615900,66900,66900,66900,66900,0
20250508,170200,14795615900,66900,66900,66900,66900,0
20250508,170100,14795615900,66900,66900,66900,66900,0
20250508,170000,14795615900,66900,66900,66900,66900,0
20250508,165900,14795615900,66900,66900,66900,66900,0
20250508,165800,14795615900,66900,66900,66900,66900,0
20250508,165700,14795615900,66900,66900,66900,66900,0
20250508,165600,14795615900,66900,66900,66900,66900,0
20250508,165500,14795615900,66900,66900,66900,66900,76791
20250508,165400,14795615900,66900,66900,66900,66900,0
20250508,165300,14795615900,66900,66900,66900,66900,0
20250508,165200,14795615900,66900,66900,66900,66900,0
20250508,165100,14795615900,66900,66900,66900,66900,0
20250508,165000,14795615900,66900,66900,66900,66900,0
20250508,164900,14795615900,66900,66900,66900,66900,0
20250508,164800,14795615900,66900,66900,66900,66900,0
20250508,164700,14795615900,66900,66900,66900,66900,0
20250508,164600,14795615900,66900,66900,66900,66900,0
20250508,164500,14795615900,66900,66900,66900,66900,0
20250508,164400,14795615900,66900,66900,66900,66900,0
20250508,164300,14795615900,66900,66900,66900,66900,0
20250508,164200,14795615900,66900,66900,66900,66900,0
20250508,164100,14795615900,66900,66900,66900,66900,0
20250508,164000,14795615900,66900,66900,66900,66900,0
20250508,163900,14795615900,66900,66900,66900,66900,0
20250508,163800,14795615900,66900,66900,66900,66900,0
20250508,163700,14795615900,66900,66900,66900,66900,0
20250508,163600,14795615900,66900,66900,66900,66900,0
20250508,163500,14795615900,66900,66900,66900,66900,0
20250508,163400,14795615900,66900,66900,66900,66900,0
20250508,163300,14795615900,66900,66900,66900,66900,0
20250508,163200,14795615900,66900,66900,66900,66900,0
20250508,163100,14795615900,66900,66900,66900,66900,0
20250508,163000,14795615900,66900,66900,66900,66900,0
20250508,162900,14795615900,66900,66900,66900,66900,0
20250508,162800,14795615900,66900,66900,66900,66900,0
20250508,162700,14795615900,66900,66900,66900,66900,0
20250508,162600,14795615900,66900,66900,66900,66900,0
20250508,162500,14795615900,66900,66900,66900,66900,76791
20250508,162400,14795615900,66900,66900,66900,66900,0
20250508,162300,14795615900,66900,66900,66900,66900,0
20250508,162200,14795615900,66900,66900,66900,66900,0
20250508,162100,14795615900,66900,66900,66900,66900,0
20250508,162000,14795615900,66900,66900,66900,66900,0
20250508,161900,14795615900,66900,66900,66900,66900,0
20250508,161800,14795615900,66900,66900,66900,66900,0
20250508,161700,14795615900,66900,66900,66900,66900,0
20250508,161600,14795615900,66900,66900,66900,66900,0
20250508,161500,14795615900,66900,66900,66900,66900,0
20250508,161400,14795615900,66900,66900,66900,66900,0
20250508,161300,14795615900,66900,66900,66900,66900,0
20250508,161200,14795615900,66900,66900,66900,66900,0
20250508,161100,14795615900,66900,66900,66900,66900,0
20250508,161000,14795615900,66900,66900,66900,66900,0
20250508,160900,14795615900,66900,66900,66900,66900,0
20250508,160800,14795615900,66900,66900,66900,66900,0
20250508,160700,14795615900,66900,66900,66900,66900,0
20250508,160600,14795615900,66900,66900,66900,66900,0
20250508,160500,14795615900,66900,66900,66900,66900,0
20250508,160400,14795615900,66900,66900,66900,66900,0
20250508,160300,14795615900,66900,66900,66900,66900,0
20250508,160200,14795615900,66900,66900,66900,66900,0
20250508,160100,14795615900,66900,66900,66900,66900,0
20250508,160000,14795615900,66900,66900,66900,66900,0
20250508,155900,14795615900,66900,66900,66900,66900,0
20250508,155800,14795615900,66900,66900,66900,66900,0
20250508,155700,14795615900,66900,66900,66900,66900,0
20250508,155600,14795615900,66900,66900,66900,66900,0
20250508,155500,14795615900,66900,66900,66900,66900,76791
20250508,155400,14795615900,66900,66900,66900,66900,0
20250508,155300,14795615900,66900,66900,66900,66900,0
20250508,155200,14795615900,66900,66900,66900,66900,0
20250508,155100,14795615900,66900,66900,66900,66900,0
20250508,155000,14795615900,66900,66900,66900,66900,0
20250508,154900,14795615900,66900,66900,66900,66900,0
20250508,154800,14795615900,66900,66900,66900,66900,0
20250508,154700,14795615900,66900,66900,66900,66900,0
20250508,154600,14795615900,66900,66900,66900,66900,0
20250508,154500,14795615900,66900,66900,66900,66900,0
20250508,154400,14795615900,66900,66900,66900,66900,0
20250508,154300,14795615900,66900,66900,66900,66900,0
20250508,154200,14795615900,66900,66900,66900,66900,0
20250508,154100,14795615900,66900,66900,66900,66900,0
20250508,154000,14795615900,66900,66900,66900,66900,0
20250508,153900,14795615900,66900,66900,66900,66900,0
20250508,153800,14795615900,66900,66900,66900,66900,0
20250508,153700,14795615900,66900,66900,66900,66900,0
20250508,153600,14795615900,66900,66900,66900,66900,0
20250508,153500,14795615900,66900,66900,66900,66900,0
20250508,153400,14795615900,66900,66900,66900,66900,0
20250508,153300,14795615900,66900,66900,66900,66900,0
20250508,153200,14795615900,66900,66900,66900,66900,0
20250508,153100,14795615900,66900,66900,66900,66900,0
20250508,153000,14795615900,66900,66900,66900,66900,76791
20250508,152900,9658298000,67200,67200,67200,67200,0
20250508,152800,9658298000,67200,67200,67200,67200,0
20250508,152700,9658298000,67200,67200,67200,67200,0
20250508,152600,9658298000,67200,67200,67200,67200,0
20250508,152500,9658298000,67200,67200,67200,67200,0
20250508,152400,9658298000,67200,67200,67200,67200,0
20250508,152300,9658298000,67200,67200,67200,67200,0
20250508,152200,9658298000,67200,67200,67200,67200,0
20250508,152100,9658298000,67200,67200,67200,67200,0
20250508,152000,9658298000,67200,67200,67200,67200,0
20250508,151900,9658298000,67200,67300,67300,67100,1106
20250508,151800,9583975000,67300,67400,67500,67200,1111
20250508,151700,9509108900,67400,67400,67500,67400,337
20250508,151600,9486368600,67500,67500,67500,67400,372
20250508,151500,9461266800,67500,67500,67500,67400,144
20250508,151400,9451551650,67500,67500,67500,67400,480
20250508,151300,9419153250,67500,67450,67500,67400,761
20250508,151200,9367813600,67400,67450,67500,67400,46
20250508,151100,9364711500,67400,67400,67500,67400,114
20250508,151000,9357022250,67500,67400,67500,67300,2716
20250508,150900,9173893050,67500,67400,67500,67300,1727
20250508,150800,9057439350,67400,67400,67400,67300,186
20250508,150700,9044909950,67300,67200,67400,67200,2047
20250508,150600,8907209650,67100,67100,67300,67100,804
20250508,150500,8853177950,67200,67200,67200,67100,848
20250508,150400,8796247850,67200,67000,67200,67000,1818
20250508,150300,8674310950,67100,67150,67200,67000,1443
20250508,150200,8577529050,67200,67200,67200,67100,1593
20250508,150100,8470543600,67100,67100,67200,67000,2127
20250508,150000,8327754800,67100,67100,67100,67000,1019
20250508,145900,8259432000,67000,67100,67200,66900,1335
20250508,145800,8169863100,67000,67600,67700,67000,4529
20250508,145700,7864897500,67500,66800,67900,66800,28348
20250508,145600,5954075700,66850,66800,66900,66800,133
20250508,145500,5945186150,66800,66800,66900,66800,99
20250508,145400,5938563850,66900,66900,67000,66800,795
20250508,145300,5885388250,67000,67000,67000,66900,679
20250508,145200,5839946850,66900,67000,67000,66900,165
20250508,145100,5828892750,67000,66900,67000,66900,247
20250508,145000,5812351650,67000,67000,67000,66900,346
20250508,144900,5789185350,67000,66900,67000,66900,442
20250508,144800,5759571950,67000,67000,67000,66900,722
20250508,144700,5711199050,67000,66800,67000,66800,318
20250508,144600,5689921750,66800,66900,66900,66800,351
20250508,144500,5666440650,66800,66900,66900,66800,82
20250508,144400,5660955850,66800,66900,66900,66800,319
20250508,144300,5639625450,66800,66900,66900,66800,449
20250508,144200,5609587950,66900,66800,66900,66800,78
20250508,144100,5604371950,66900,66800,66900,66800,140
20250508,144000,5595012850,66800,66900,66900,66800,349
20250508,143900,5571685150,66800,66900,66900,66800,560
20250508,143800,5534222850,66800,66800,66900,66800,93
20250508,143700,5528001850,66900,66900,66900,66800,194
20250508,143600,5515025750,66900,66900,66900,66800,135
20250508,143500,5505995250,66900,66800,66900,66800,86
20250508,143400,5500242550,66800,66800,66900,66800,82
20250508,143300,5494757650,66800,66800,66900,66800,100
20250508,143200,5488068650,66800,66900,66900,66800,433
20250508,143100,5459130250,66800,66900,67000,66800,914
20250508,143000,5397970150,66900,66900,67000,66900,278
20250508,142900,5379345250,67000,66900,67000,66800,490
20250508,142800,5346563550,66900,66800,66900,66800,89
20250508,142700,5340610850,66900,66800,66900,66800,108
20250508,142600,5333386650,66900,66900,66900,66800,153
20250508,142500,5323153850,66900,66900,66900,66800,102
20250508,142400,5316330450,66800,66900,66900,66800,63
20250508,142300,5312116650,66900,66850,66900,66800,125
20250508,142200,5303755000,66900,66900,66900,66800,112
20250508,142100,5296262600,66800,66800,66900,66800,54
20250508,142000,5292653800,66900,66800,66900,66800,48
20250508,141900,5289443500,66900,66800,66900,66800,68
20250508,141800,5284894900,66800,66900,66900,66800,72
20250508,141700,5280078700,66800,66800,66900,66800,64
20250508,141600,5275798000,66800,66800,66900,66800,127
20250508,141500,5267306200,66800,66900,66900,66800,520
20250508,141400,5232562900,66900,66900,66900,66800,70
20250508,141300,5227880400,66800,66800,66900,66800,245
20250508,141200,5211505800,66900,66900,66900,66800,129
20250508,141100,5202876000,66800,66800,66900,66800,974
20250508,141000,5137715900,66900,66900,66900,66800,297
20250508,140900,5117849200,66900,66800,66900,66700,438
20250508,140800,5088589500,66700,66700,66800,66700,227
20250508,140700,5073427100,66800,66800,66800,66700,184
20250508,140600,5061136450,66800,66800,66800,66700,80
20250508,140500,5055792650,66700,66800,66800,66700,319
20250508,140400,5034485150,66800,66800,66800,66700,163
20250508,140300,5023597650,66800,66800,66800,66700,90
20250508,140200,5017585750,66800,66700,66800,66700,101
20250508,140100,5010839450,66800,66700,66800,66700,138
20250508,140000,5001622950,66700,66800,66800,66700,70
20250508,135900,4996947450,66700,66700,66800,66700,128
20250508,135800,4988404050,66700,66700,66800,66700,30
20250508,135700,4986400550,66800,66800,66800,66700,43
20250508,135600,4983528450,66800,66700,66800,66700,105
20250508,135500,4976515150,66800,66800,66900,66700,296
20250508,135400,4956742450,66900,66900,66900,66800,85
20250508,135300,4951056350,66900,66900,66900,66800,208
20250508,135200,4937141950,66900,66900,66900,66800,458
20250508,135100,4906538450,66800,66800,66900,66800,467
20250508,135000,4875337850,66800,66800,66800,66700,119
20250508,134900,4867388850,66800,66800,66800,66700,153
20250508,134800,4857169250,66700,66800,66800,66700,117
20250508,134700,4849354000,66800,66800,66800,66700,141
20250508,134600,4839935300,66800,66700,66800,66700,157
20250508,134500,4829448200,66800,66700,66800,66700,165
20250508,134400,4818426500,66800,66700,66800,66700,80
20250508,134300,4813083000,66800,66800,66800,66700,143
20250508,134200,4803531300,66800,66800,66800,66700,88
20250508,134100,4797653000,66800,66800,66800,66700,137
20250508,134000,4788502000,66800,66700,66800,66700,63
20250508,133900,4784293800,66800,66800,66800,66700,179
20250508,133800,4772337100,66800,66700,66800,66700,128
20250508,133700,4763788100,66800,66800,66800,66700,67
20250508,133600,4759312700,66800,66800,66800,66700,117
20250508,133500,4751497500,66800,66700,66800,66700,144
20250508,133400,4741879400,66800,66700,66800,66700,226
20250508,133300,4726795400,66800,66800,66800,66700,221
20250508,133200,4712034300,66800,66800,66800,66700,126
20250508,133100,4703618000,66700,66800,66800,66700,131
20250508,133000,4694867700,66800,66800,66800,66700,72
20250508,132900,4690058450,66700,66800,66800,66700,102
20250508,132800,4683245450,66700,66800,66800,66700,55
20250508,132700,4679571750,66800,66800,66800,66700,54
20250508,132600,4675964950,66700,66700,66800,66700,36
20250508,132500,4673560350,66700,66700,66800,66700,63
20250508,132400,4669352950,66800,66800,66800,66700,74
20250508,132300,4664409850,66700,66700,66800,66700,85
20250508,132200,4658732050,66700,66600,66800,66600,1489
20250508,132100,4559405650,66500,66800,66900,66500,959
20250508,132000,4495393550,66900,66900,66900,66800,29
20250508,131900,4493453650,66900,66800,66900,66800,44
20250508,131800,4490510550,66900,66900,66900,66800,135
20250508,131700,4481482750,66900,67000,67000,66900,849
20250508,131600,4424680550,66900,67000,67000,66900,74
20250508,131500,4419722750,66900,66900,67000,66900,145
20250508,131400,4410017650,66900,67000,67000,66900,90
20250508,131300,4403989650,66900,67000,67000,66900,112
20250508,131200,4396491150,66900,67000,67100,66900,4092
20250508,131100,4122343750,66900,67000,67000,66900,187
20250508,131000,4109815050,67000,67000,67000,66900,65
20250508,130900,4105460650,67000,67000,67000,66900,105
20250508,130800,4098425750,66900,66900,67000,66900,228
20250508,130700,4083152450,67000,67000,67000,66900,126
20250508,130600,4074710650,66900,67000,67000,66900,374
20250508,130500,4049655150,67000,67000,67000,66900,102
20250508,130400,4042821300,67000,66950,67000,66900,155
20250508,130300,4032436450,67000,66900,67000,66900,194
20250508,130200,4019448600,66900,66900,67000,66900,39
20250508,130100,4016836000,66900,66900,67000,66900,115
20250508,130000,4009131400,66900,66900,67000,66900,178
20250508,125900,3997221100,67000,66900,67000,66900,85
20250508,125800,3991526500,66900,66900,67000,66900,31
20250508,125700,3989449700,67000,66900,67000,66900,156
20250508,125600,3978999400,67000,66900,67000,66900,61
20250508,125500,3974912500,67000,67000,67000,66900,57
20250508,125400,3971094000,67000,67000,67000,66900,39
20250508,125300,3968481100,67000,66900,67000,66900,69
20250508,125200,3963858900,67000,66900,67000,66900,8
20250508,125100,3963323300,66900,66900,67000,66900,127
20250508,125000,3954816350,66900,66900,66900,66900,5
20250508,124900,3954481850,66900,66900,67000,66900,16
20250508,124800,3953410550,66900,67000,67000,66900,1066
20250508,124700,3881990550,67000,67000,67000,66900,1687
20250508,124600,3768962450,67000,66900,67000,66900,171
20250508,124500,3757515550,67000,67000,67000,66900,51
20250508,124400,3754098950,67000,67000,67000,66900,41
20250508,124300,3751353650,67000,66900,67000,66900,133
20250508,124200,3742444950,67000,66900,67000,66900,553
20250508,124100,3705442550,66900,66900,66900,66800,124
20250508,124000,3697147050,66900,66900,66900,66800,608
20250508,123900,3656472050,66900,66800,66900,66800,224
20250508,123800,3641486750,66900,66800,66900,66800,142
20250508,123700,3631987250,66900,66900,66900,66800,53
20250508,123600,3628441650,66900,66800,66900,66800,15
20250508,123500,3627438550,66800,66900,66900,66800,63
20250508,123400,3623224050,66800,66900,66900,66800,65
20250508,123300,3618876850,66800,66800,66900,66800,70
20250508,123200,3614195150,66800,66900,66900,66800,245
20250508,123100,3597805150,66800,66800,66900,66800,5
20250508,123000,3597470950,66900,66900,66900,66900,1
20250508,122900,3597404050,66800,66800,66900,66800,36
20250508,122800,3594998250,66800,66800,66900,66800,18
20250508,122700,3593795750,66900,66900,66900,66800,10
20250508,122600,3593126950,66900,66900,66900,66900,69
20250508,122500,3588510850,66800,67000,67000,66800,1983
20250508,122400,3455848250,66900,67000,67000,66900,133
20250508,122300,3446937450,67000,67000,67000,66900,53
20250508,122200,3443386650,66900,67000,67000,66900,94
20250508,122100,3437089150,66900,66900,67000,66900,106
20250508,122000,3429992750,67000,67000,67000,66900,68
20250508,121900,3425436950,67000,66900,67000,66900,75
20250508,121800,3420412450,66900,67000,67000,66900,102
20250508,121700,3413578550,67000,66900,67000,66900,7
20250508,121600,3413110050,66900,66800,67000,66800,105
20250508,121500,3406084950,66800,66800,66900,66800,110
20250508,121400,3398726950,66900,66900,66900,66800,173
20250508,121300,3387153650,66900,66800,66900,66800,112
20250508,121200,3379661950,66900,66800,67000,66800,1240
20250508,121100,3296702850,66900,66800,66900,66800,80
20250508,121000,3291351350,66800,66800,66900,66800,22
20250508,120900,3289881650,66900,66800,66900,66800,106
20250508,120800,3282791650,66900,66900,66900,66800,65
20250508,120700,3278443650,66800,66800,66900,66800,39
20250508,120600,3275837350,66900,66700,66900,66700,69
20250508,120500,3271222950,66800,66800,66800,66700,72
20250508,120400,3266413850,66800,66800,66800,66700,239
20250508,120300,3250449450,66700,66700,66800,66700,76
20250508,120200,3245373650,66700,66700,66700,66700,7
20250508,120100,3244906750,66800,66750,66800,66700,20
20250508,120000,3243571600,66800,66800,66800,66700,70
20250508,115900,3238895900,66800,66800,66900,66700,34
20250508,115800,3236624000,66700,66800,66800,66700,31
20250508,115700,3234554750,66800,66800,66800,66700,246
20250508,115600,3218122650,66900,66700,66900,66700,166
20250508,115500,3207021650,66700,66700,66800,66700,20
20250508,115400,3205687550,66800,66700,66800,66700,59
20250508,115300,3201747750,66700,66800,66800,66700,60
20250508,115200,3197741750,66800,66800,66800,66700,803
20250508,115100,3144101850,66800,66800,66900,66800,27
20250508,115000,3142297050,66800,66800,66900,66800,146
20250508,114900,3132530650,66800,66800,66900,66800,55
20250508,114800,3128852650,66900,66800,66900,66800,106
20250508,114700,3121762950,66800,66900,66900,66800,49
20250508,114600,3118486750,66900,66800,66900,66800,201
20250508,114500,3105041550,66900,66800,66900,66800,90
20250508,114400,3099021050,66900,66900,66900,66800,23
20250508,114300,3097483650,66900,66900,66900,66800,225
20250508,114200,3082431350,67000,66900,67000,66800,418
20250508,114100,3054464250,66900,66800,66900,66800,72
20250508,114000,3049648250,66900,66800,66900,66800,13
20250508,113900,3048779650,66900,66900,66900,66800,162
20250508,113800,3037943850,66900,66800,66900,66800,141
20250508,113700,3028511150,66800,66900,66900,66800,90
20250508,113600,3022491350,66900,66800,66900,66800,123
20250508,113500,3014264350,66900,66800,66900,66800,60
20250508,113400,3010250550,66900,66900,66900,66800,86
20250508,113300,3004498550,66900,66800,66900,66800,95
20250508,113200,2998143550,66900,66800,66900,66800,17
20250508,113100,2997006950,66900,66700,66900,66700,204
20250508,113000,2983379050,66800,66750,66800,66700,11
20250508,112900,2982644500,66800,66800,66800,66700,122
20250508,112800,2974495300,66800,66800,66800,66700,127
20250508,112700,2966011800,66800,66900,67000,66700,935
20250508,112600,2903553000,67000,66900,67000,66800,251
20250508,112500,2886760800,67000,66900,67000,66900,701
20250508,112400,2839855900,67000,67000,67000,66900,154
20250508,112300,2829542300,67000,67000,67000,66900,40
20250508,112200,2826863700,67000,66900,67000,66900,422
20250508,112100,2798590900,66900,66700,66900,66700,1950
20250508,112000,2668290100,66700,66800,66800,66700,23
20250508,111900,2666754000,66800,66800,66800,66700,390
20250508,111800,2640703000,66800,66800,66800,66700,603
20250508,111700,2600424800,66800,66700,66800,66700,22
20250508,111600,2598957200,66700,66800,66800,66700,84
20250508,111500,2593346200,66700,66800,66800,66700,65
20250508,111400,2589004900,66700,66800,66800,66700,40
20250508,111300,2586336200,66800,66800,66800,66700,261
20250508,111200,2568915600,66800,66700,66800,66700,51
20250508,111100,2565509300,66700,66700,66800,66700,62
20250508,111000,2561368900,66700,66800,66800,66700,136
20250508,110900,2552291300,66800,66800,66800,66700,21
20250508,110800,2550889100,66800,66800,66800,66800,5
20250508,110700,2550555100,66800,66700,66800,66700,64
20250508,110600,2546280800,66800,66800,66800,66800,3
20250508,110500,2546080400,66800,66600,66800,66600,227
20250508,110400,2530936300,66700,66700,66800,66600,1257
20250508,110300,2447074800,66800,66900,66900,66700,1117
20250508,110200,2372448800,66900,66700,66900,66600,9006
20250508,110100,1771836600,66600,66600,66600,66600,283
20250508,110000,1752988800,66700,66700,66700,66600,16
20250508,105900,1751922800,66700,66700,66800,66600,1037
20250508,105800,1682762900,66800,66800,66800,66800,11
20250508,105700,1682028100,66700,66700,66800,66700,74
20250508,105600,1677091500,66800,66800,66800,66700,306
20250508,105500,1656663700,66800,66800,66800,66700,235
20250508,105400,1640966200,66800,66700,66800,66600,359
20250508,105300,1617016700,66600,66700,66700,66600,75
20250508,105200,1612015100,66700,66600,66700,66600,44
20250508,105100,1609081000,66700,66700,66700,66700,87
20250508,105000,1603278100,66700,66700,66700,66600,74
20250508,104900,1598343900,66700,66700,66700,66600,65
20250508,104800,1594008600,66700,66800,66800,66600,119
20250508,104700,1586071400,66800,66600,66800,66600,247
20250508,104600,1569594900,66700,66700,66700,66600,780
20250508,104500,1517569400,66700,66700,66700,66600,83
20250508,104400,1512034000,66700,66600,66700,66600,85
20250508,104300,1506364700,66700,66700,66700,66600,42
20250508,104200,1503564300,66600,66600,66700,66600,68
20250508,104100,1499033200,66600,66600,66600,66600,1
20250508,104000,1498966600,66700,66700,66700,66600,309
20250508,103900,1478357300,66600,66600,66700,66600,25
20250508,103800,1476690200,66600,66700,66700,66600,26
20250508,103700,1474956500,66600,66600,66600,66600,10
20250508,103600,1474290500,66700,66600,66700,66600,12
20250508,103500,1473490200,66600,66600,66600,66600,7
20250508,103400,1473024000,66600,66600,66600,66600,2
20250508,103300,1472890800,66600,66600,66600,66600,23
20250508,103200,1471359000,66600,66600,66600,66600,1
20250508,103100,1471292400,66600,66600,66700,66600,120
20250508,103000,1463292500,66500,66700,66700,66500,1800
20250508,102900,1343414300,66600,66700,66700,66600,51
20250508,102800,1340012700,66700,66700,66700,66600,63
20250508,102700,1335811300,66650,66600,66700,66600,73
20250508,102600,1330943250,66700,66700,66700,66600,172
20250508,102500,1319471750,66700,66700,66700,66600,272
20250508,102400,1301330250,66700,66700,66700,66600,132
20250508,102300,1292526050,66700,66700,66700,66600,213
20250508,102200,1278319750,66700,66700,66700,66700,50
20250508,102100,1274984750,66700,66600,66700,66600,527
20250508,102000,1239834650,66700,66700,66700,66600,36
20250508,101900,1237434250,66700,66700,66700,66600,10
20250508,101800,1236767550,66700,66600,66700,66600,126
20250508,101700,1228364150,66600,66700,66700,66600,26
20250508,101600,1226630050,66600,66700,66700,66600,18
20250508,101500,1225430350,66700,66700,66700,66700,21
20250508,101400,1224029650,66600,66700,66700,66600,76
20250508,101300,1218961950,66700,66600,66700,66600,44
20250508,101200,1216028350,66700,66700,66700,66700,79
20250508,101100,1210759050,66700,66700,66700,66600,72
20250508,101000,1205957250,66700,66700,66700,66600,46
20250508,100900,1202889450,66600,66600,66700,66600,38
20250508,100800,1200356150,66700,66700,66700,66600,75
20250508,100700,1195354350,66700,66700,66700,66700,20
20250508,100600,1194020350,66700,66650,66700,66600,237
20250508,100500,1178234100,66700,66700,66700,66600,60
20250508,100400,1174232200,66700,66700,66800,66600,193
20250508,100300,1161356000,66700,66700,66800,66700,561
20250508,100200,1123933500,66700,66800,66800,66700,12
20250508,100100,1123132000,66700,66700,66800,66700,400
20250508,100000,1096448500,66800,66700,66800,66700,101
20250508,095900,1089705000,66800,66700,66800,66700,34
20250508,095800,1087435500,66800,66700,66900,66700,176
20250508,095700,1075679500,66700,66700,66800,66600,1909
20250508,095600,948251000,66600,66600,66600,66500,274
20250508,095500,930004200,66600,66500,66600,66500,11
20250508,095400,929272400,66500,66500,66600,66500,22
20250508,095300,927808500,66500,66500,66500,66400,290
20250508,095200,908524100,66400,66400,66400,66400,16
20250508,095100,907461700,66400,66400,66400,66400,29
20250508,095000,905536100,66500,66400,66500,66400,8
20250508,094900,905004700,66400,66400,66500,66400,29
20250508,094800,903078100,66400,66400,66400,66400,8
20250508,094700,902546900,66400,66400,66400,66400,154
20250508,094600,892321300,66500,66400,66500,66400,64
20250508,094500,888066200,66500,66400,66500,66400,170
20250508,094400,876775900,66400,66500,66500,66400,68
20250508,094300,872254500,66400,66600,66600,66400,24
20250508,094200,870657000,66500,66500,66600,66400,1191
20250508,094100,791472300,66600,66500,66600,66500,143
20250508,094000,781952600,66500,66500,66600,66500,10
20250508,093900,781287500,66500,66600,66600,66500,19
20250508,093800,780023600,66500,66600,66600,66500,27
20250508,093700,778226100,66600,66600,66600,66500,34
20250508,093600,775963200,66500,66500,66600,66500,34
20250508,093500,773700500,66600,66600,66600,66500,171
20250508,093400,762312600,66500,66500,66600,66500,623
20250508,093300,720868500,66500,66500,66500,66500,14
20250508,093200,719937500,66600,66500,66600,66500,12
20250508,093100,719139400,66600,66600,66600,66500,19
20250508,093000,717875200,66500,66500,66600,66500,14
20250508,092900,716943500,66600,66500,66600,66500,19
20250508,092800,715679400,66600,66500,66600,66500,61
20250508,092700,711622300,66500,66600,66600,66500,27
20250508,092600,709825000,66500,66500,66600,66500,483
20250508,092500,677702500,66500,66600,66600,66500,124
20250508,092400,669444900,66500,66500,66600,66400,169
20250508,092300,658197100,66500,66400,66500,66300,1233
20250508,092200,576284600,66300,66400,66400,66300,66
20250508,092100,571905000,66400,66400,66400,66400,2
20250508,092000,571772200,66300,66300,66300,66300,45
20250508,091900,568788700,66400,66400,66400,66300,73
20250508,091800,563941700,66400,66500,66500,66400,341
20250508,091700,541273800,66500,66500,66600,66500,50
20250508,091600,537948000,66600,66600,66600,66600,12
20250508,091500,537148800,66600,66700,66700,66600,334
20250508,091400,514903600,66700,66700,66700,66600,43
20250508,091300,512037300,66800,66700,66800,66700,200
20250508,091200,498696900,66800,66700,66800,66700,252
20250508,091100,481888100,66700,66800,66900,66700,366
20250508,091000,457440000,66900,66900,66900,66900,77
20250508,090900,452288700,66900,66900,66900,66800,73
20250508,090800,447405100,66900,66900,67000,66900,183
20250508,090700,435161200,67000,67000,67000,66800,528
20250508,090600,399837800,67000,67000,67000,66900,166
20250508,090500,388730300,67000,66900,67000,66900,635
20250508,090400,346229900,66900,66900,67000,66800,122
20250508,090300,338068000,66900,66900,66900,66900,578
20250508,090200,299399800,66900,66700,66900,66700,556
20250508,090100,262267400,66700,66600,66800,66500,663
20250508,090000,218108300,66600,66100,66700,66000,3294
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 182500 14795615900 66900 66900 66900 66900 76791
3 20250508 182400 14795615900 66900 66900 66900 66900 0
4 20250508 182300 14795615900 66900 66900 66900 66900 0
5 20250508 182200 14795615900 66900 66900 66900 66900 0
6 20250508 182100 14795615900 66900 66900 66900 66900 0
7 20250508 182000 14795615900 66900 66900 66900 66900 0
8 20250508 181900 14795615900 66900 66900 66900 66900 0
9 20250508 181800 14795615900 66900 66900 66900 66900 0
10 20250508 181700 14795615900 66900 66900 66900 66900 0
11 20250508 181600 14795615900 66900 66900 66900 66900 0
12 20250508 181500 14795615900 66900 66900 66900 66900 0
13 20250508 181400 14795615900 66900 66900 66900 66900 0
14 20250508 181300 14795615900 66900 66900 66900 66900 0
15 20250508 181200 14795615900 66900 66900 66900 66900 0
16 20250508 181100 14795615900 66900 66900 66900 66900 0
17 20250508 181000 14795615900 66900 66900 66900 66900 0
18 20250508 180900 14795615900 66900 66900 66900 66900 0
19 20250508 180800 14795615900 66900 66900 66900 66900 0
20 20250508 180700 14795615900 66900 66900 66900 66900 0
21 20250508 180600 14795615900 66900 66900 66900 66900 0
22 20250508 180500 14795615900 66900 66900 66900 66900 0
23 20250508 180400 14795615900 66900 66900 66900 66900 0
24 20250508 180300 14795615900 66900 66900 66900 66900 0
25 20250508 180200 14795615900 66900 66900 66900 66900 0
26 20250508 180100 14795615900 66900 66900 66900 66900 0
27 20250508 180000 14795615900 66900 66900 66900 66900 0
28 20250508 175900 14795615900 66900 66900 66900 66900 0
29 20250508 175800 14795615900 66900 66900 66900 66900 0
30 20250508 175700 14795615900 66900 66900 66900 66900 0
31 20250508 175600 14795615900 66900 66900 66900 66900 0
32 20250508 175500 14795615900 66900 66900 66900 66900 76791
33 20250508 175400 14795615900 66900 66900 66900 66900 0
34 20250508 175300 14795615900 66900 66900 66900 66900 0
35 20250508 175200 14795615900 66900 66900 66900 66900 0
36 20250508 175100 14795615900 66900 66900 66900 66900 0
37 20250508 175000 14795615900 66900 66900 66900 66900 0
38 20250508 174900 14795615900 66900 66900 66900 66900 0
39 20250508 174800 14795615900 66900 66900 66900 66900 0
40 20250508 174700 14795615900 66900 66900 66900 66900 0
41 20250508 174600 14795615900 66900 66900 66900 66900 0
42 20250508 174500 14795615900 66900 66900 66900 66900 0
43 20250508 174400 14795615900 66900 66900 66900 66900 0
44 20250508 174300 14795615900 66900 66900 66900 66900 0
45 20250508 174200 14795615900 66900 66900 66900 66900 0
46 20250508 174100 14795615900 66900 66900 66900 66900 0
47 20250508 174000 14795615900 66900 66900 66900 66900 0
48 20250508 173900 14795615900 66900 66900 66900 66900 0
49 20250508 173800 14795615900 66900 66900 66900 66900 0
50 20250508 173700 14795615900 66900 66900 66900 66900 0
51 20250508 173600 14795615900 66900 66900 66900 66900 0
52 20250508 173500 14795615900 66900 66900 66900 66900 0
53 20250508 173400 14795615900 66900 66900 66900 66900 0
54 20250508 173300 14795615900 66900 66900 66900 66900 0
55 20250508 173200 14795615900 66900 66900 66900 66900 0
56 20250508 173100 14795615900 66900 66900 66900 66900 0
57 20250508 173000 14795615900 66900 66900 66900 66900 0
58 20250508 172900 14795615900 66900 66900 66900 66900 0
59 20250508 172800 14795615900 66900 66900 66900 66900 0
60 20250508 172700 14795615900 66900 66900 66900 66900 0
61 20250508 172600 14795615900 66900 66900 66900 66900 0
62 20250508 172500 14795615900 66900 66900 66900 66900 76791
63 20250508 172400 14795615900 66900 66900 66900 66900 0
64 20250508 172300 14795615900 66900 66900 66900 66900 0
65 20250508 172200 14795615900 66900 66900 66900 66900 0
66 20250508 172100 14795615900 66900 66900 66900 66900 0
67 20250508 172000 14795615900 66900 66900 66900 66900 0
68 20250508 171900 14795615900 66900 66900 66900 66900 0
69 20250508 171800 14795615900 66900 66900 66900 66900 0
70 20250508 171700 14795615900 66900 66900 66900 66900 0
71 20250508 171600 14795615900 66900 66900 66900 66900 0
72 20250508 171500 14795615900 66900 66900 66900 66900 0
73 20250508 171400 14795615900 66900 66900 66900 66900 0
74 20250508 171300 14795615900 66900 66900 66900 66900 0
75 20250508 171200 14795615900 66900 66900 66900 66900 0
76 20250508 171100 14795615900 66900 66900 66900 66900 0
77 20250508 171000 14795615900 66900 66900 66900 66900 0
78 20250508 170900 14795615900 66900 66900 66900 66900 0
79 20250508 170800 14795615900 66900 66900 66900 66900 0
80 20250508 170700 14795615900 66900 66900 66900 66900 0
81 20250508 170600 14795615900 66900 66900 66900 66900 0
82 20250508 170500 14795615900 66900 66900 66900 66900 0
83 20250508 170400 14795615900 66900 66900 66900 66900 0
84 20250508 170300 14795615900 66900 66900 66900 66900 0
85 20250508 170200 14795615900 66900 66900 66900 66900 0
86 20250508 170100 14795615900 66900 66900 66900 66900 0
87 20250508 170000 14795615900 66900 66900 66900 66900 0
88 20250508 165900 14795615900 66900 66900 66900 66900 0
89 20250508 165800 14795615900 66900 66900 66900 66900 0
90 20250508 165700 14795615900 66900 66900 66900 66900 0
91 20250508 165600 14795615900 66900 66900 66900 66900 0
92 20250508 165500 14795615900 66900 66900 66900 66900 76791
93 20250508 165400 14795615900 66900 66900 66900 66900 0
94 20250508 165300 14795615900 66900 66900 66900 66900 0
95 20250508 165200 14795615900 66900 66900 66900 66900 0
96 20250508 165100 14795615900 66900 66900 66900 66900 0
97 20250508 165000 14795615900 66900 66900 66900 66900 0
98 20250508 164900 14795615900 66900 66900 66900 66900 0
99 20250508 164800 14795615900 66900 66900 66900 66900 0
100 20250508 164700 14795615900 66900 66900 66900 66900 0
101 20250508 164600 14795615900 66900 66900 66900 66900 0
102 20250508 164500 14795615900 66900 66900 66900 66900 0
103 20250508 164400 14795615900 66900 66900 66900 66900 0
104 20250508 164300 14795615900 66900 66900 66900 66900 0
105 20250508 164200 14795615900 66900 66900 66900 66900 0
106 20250508 164100 14795615900 66900 66900 66900 66900 0
107 20250508 164000 14795615900 66900 66900 66900 66900 0
108 20250508 163900 14795615900 66900 66900 66900 66900 0
109 20250508 163800 14795615900 66900 66900 66900 66900 0
110 20250508 163700 14795615900 66900 66900 66900 66900 0
111 20250508 163600 14795615900 66900 66900 66900 66900 0
112 20250508 163500 14795615900 66900 66900 66900 66900 0
113 20250508 163400 14795615900 66900 66900 66900 66900 0
114 20250508 163300 14795615900 66900 66900 66900 66900 0
115 20250508 163200 14795615900 66900 66900 66900 66900 0
116 20250508 163100 14795615900 66900 66900 66900 66900 0
117 20250508 163000 14795615900 66900 66900 66900 66900 0
118 20250508 162900 14795615900 66900 66900 66900 66900 0
119 20250508 162800 14795615900 66900 66900 66900 66900 0
120 20250508 162700 14795615900 66900 66900 66900 66900 0
121 20250508 162600 14795615900 66900 66900 66900 66900 0
122 20250508 162500 14795615900 66900 66900 66900 66900 76791
123 20250508 162400 14795615900 66900 66900 66900 66900 0
124 20250508 162300 14795615900 66900 66900 66900 66900 0
125 20250508 162200 14795615900 66900 66900 66900 66900 0
126 20250508 162100 14795615900 66900 66900 66900 66900 0
127 20250508 162000 14795615900 66900 66900 66900 66900 0
128 20250508 161900 14795615900 66900 66900 66900 66900 0
129 20250508 161800 14795615900 66900 66900 66900 66900 0
130 20250508 161700 14795615900 66900 66900 66900 66900 0
131 20250508 161600 14795615900 66900 66900 66900 66900 0
132 20250508 161500 14795615900 66900 66900 66900 66900 0
133 20250508 161400 14795615900 66900 66900 66900 66900 0
134 20250508 161300 14795615900 66900 66900 66900 66900 0
135 20250508 161200 14795615900 66900 66900 66900 66900 0
136 20250508 161100 14795615900 66900 66900 66900 66900 0
137 20250508 161000 14795615900 66900 66900 66900 66900 0
138 20250508 160900 14795615900 66900 66900 66900 66900 0
139 20250508 160800 14795615900 66900 66900 66900 66900 0
140 20250508 160700 14795615900 66900 66900 66900 66900 0
141 20250508 160600 14795615900 66900 66900 66900 66900 0
142 20250508 160500 14795615900 66900 66900 66900 66900 0
143 20250508 160400 14795615900 66900 66900 66900 66900 0
144 20250508 160300 14795615900 66900 66900 66900 66900 0
145 20250508 160200 14795615900 66900 66900 66900 66900 0
146 20250508 160100 14795615900 66900 66900 66900 66900 0
147 20250508 160000 14795615900 66900 66900 66900 66900 0
148 20250508 155900 14795615900 66900 66900 66900 66900 0
149 20250508 155800 14795615900 66900 66900 66900 66900 0
150 20250508 155700 14795615900 66900 66900 66900 66900 0
151 20250508 155600 14795615900 66900 66900 66900 66900 0
152 20250508 155500 14795615900 66900 66900 66900 66900 76791
153 20250508 155400 14795615900 66900 66900 66900 66900 0
154 20250508 155300 14795615900 66900 66900 66900 66900 0
155 20250508 155200 14795615900 66900 66900 66900 66900 0
156 20250508 155100 14795615900 66900 66900 66900 66900 0
157 20250508 155000 14795615900 66900 66900 66900 66900 0
158 20250508 154900 14795615900 66900 66900 66900 66900 0
159 20250508 154800 14795615900 66900 66900 66900 66900 0
160 20250508 154700 14795615900 66900 66900 66900 66900 0
161 20250508 154600 14795615900 66900 66900 66900 66900 0
162 20250508 154500 14795615900 66900 66900 66900 66900 0
163 20250508 154400 14795615900 66900 66900 66900 66900 0
164 20250508 154300 14795615900 66900 66900 66900 66900 0
165 20250508 154200 14795615900 66900 66900 66900 66900 0
166 20250508 154100 14795615900 66900 66900 66900 66900 0
167 20250508 154000 14795615900 66900 66900 66900 66900 0
168 20250508 153900 14795615900 66900 66900 66900 66900 0
169 20250508 153800 14795615900 66900 66900 66900 66900 0
170 20250508 153700 14795615900 66900 66900 66900 66900 0
171 20250508 153600 14795615900 66900 66900 66900 66900 0
172 20250508 153500 14795615900 66900 66900 66900 66900 0
173 20250508 153400 14795615900 66900 66900 66900 66900 0
174 20250508 153300 14795615900 66900 66900 66900 66900 0
175 20250508 153200 14795615900 66900 66900 66900 66900 0
176 20250508 153100 14795615900 66900 66900 66900 66900 0
177 20250508 153000 14795615900 66900 66900 66900 66900 76791
178 20250508 152900 9658298000 67200 67200 67200 67200 0
179 20250508 152800 9658298000 67200 67200 67200 67200 0
180 20250508 152700 9658298000 67200 67200 67200 67200 0
181 20250508 152600 9658298000 67200 67200 67200 67200 0
182 20250508 152500 9658298000 67200 67200 67200 67200 0
183 20250508 152400 9658298000 67200 67200 67200 67200 0
184 20250508 152300 9658298000 67200 67200 67200 67200 0
185 20250508 152200 9658298000 67200 67200 67200 67200 0
186 20250508 152100 9658298000 67200 67200 67200 67200 0
187 20250508 152000 9658298000 67200 67200 67200 67200 0
188 20250508 151900 9658298000 67200 67300 67300 67100 1106
189 20250508 151800 9583975000 67300 67400 67500 67200 1111
190 20250508 151700 9509108900 67400 67400 67500 67400 337
191 20250508 151600 9486368600 67500 67500 67500 67400 372
192 20250508 151500 9461266800 67500 67500 67500 67400 144
193 20250508 151400 9451551650 67500 67500 67500 67400 480
194 20250508 151300 9419153250 67500 67450 67500 67400 761
195 20250508 151200 9367813600 67400 67450 67500 67400 46
196 20250508 151100 9364711500 67400 67400 67500 67400 114
197 20250508 151000 9357022250 67500 67400 67500 67300 2716
198 20250508 150900 9173893050 67500 67400 67500 67300 1727
199 20250508 150800 9057439350 67400 67400 67400 67300 186
200 20250508 150700 9044909950 67300 67200 67400 67200 2047
201 20250508 150600 8907209650 67100 67100 67300 67100 804
202 20250508 150500 8853177950 67200 67200 67200 67100 848
203 20250508 150400 8796247850 67200 67000 67200 67000 1818
204 20250508 150300 8674310950 67100 67150 67200 67000 1443
205 20250508 150200 8577529050 67200 67200 67200 67100 1593
206 20250508 150100 8470543600 67100 67100 67200 67000 2127
207 20250508 150000 8327754800 67100 67100 67100 67000 1019
208 20250508 145900 8259432000 67000 67100 67200 66900 1335
209 20250508 145800 8169863100 67000 67600 67700 67000 4529
210 20250508 145700 7864897500 67500 66800 67900 66800 28348
211 20250508 145600 5954075700 66850 66800 66900 66800 133
212 20250508 145500 5945186150 66800 66800 66900 66800 99
213 20250508 145400 5938563850 66900 66900 67000 66800 795
214 20250508 145300 5885388250 67000 67000 67000 66900 679
215 20250508 145200 5839946850 66900 67000 67000 66900 165
216 20250508 145100 5828892750 67000 66900 67000 66900 247
217 20250508 145000 5812351650 67000 67000 67000 66900 346
218 20250508 144900 5789185350 67000 66900 67000 66900 442
219 20250508 144800 5759571950 67000 67000 67000 66900 722
220 20250508 144700 5711199050 67000 66800 67000 66800 318
221 20250508 144600 5689921750 66800 66900 66900 66800 351
222 20250508 144500 5666440650 66800 66900 66900 66800 82
223 20250508 144400 5660955850 66800 66900 66900 66800 319
224 20250508 144300 5639625450 66800 66900 66900 66800 449
225 20250508 144200 5609587950 66900 66800 66900 66800 78
226 20250508 144100 5604371950 66900 66800 66900 66800 140
227 20250508 144000 5595012850 66800 66900 66900 66800 349
228 20250508 143900 5571685150 66800 66900 66900 66800 560
229 20250508 143800 5534222850 66800 66800 66900 66800 93
230 20250508 143700 5528001850 66900 66900 66900 66800 194
231 20250508 143600 5515025750 66900 66900 66900 66800 135
232 20250508 143500 5505995250 66900 66800 66900 66800 86
233 20250508 143400 5500242550 66800 66800 66900 66800 82
234 20250508 143300 5494757650 66800 66800 66900 66800 100
235 20250508 143200 5488068650 66800 66900 66900 66800 433
236 20250508 143100 5459130250 66800 66900 67000 66800 914
237 20250508 143000 5397970150 66900 66900 67000 66900 278
238 20250508 142900 5379345250 67000 66900 67000 66800 490
239 20250508 142800 5346563550 66900 66800 66900 66800 89
240 20250508 142700 5340610850 66900 66800 66900 66800 108
241 20250508 142600 5333386650 66900 66900 66900 66800 153
242 20250508 142500 5323153850 66900 66900 66900 66800 102
243 20250508 142400 5316330450 66800 66900 66900 66800 63
244 20250508 142300 5312116650 66900 66850 66900 66800 125
245 20250508 142200 5303755000 66900 66900 66900 66800 112
246 20250508 142100 5296262600 66800 66800 66900 66800 54
247 20250508 142000 5292653800 66900 66800 66900 66800 48
248 20250508 141900 5289443500 66900 66800 66900 66800 68
249 20250508 141800 5284894900 66800 66900 66900 66800 72
250 20250508 141700 5280078700 66800 66800 66900 66800 64
251 20250508 141600 5275798000 66800 66800 66900 66800 127
252 20250508 141500 5267306200 66800 66900 66900 66800 520
253 20250508 141400 5232562900 66900 66900 66900 66800 70
254 20250508 141300 5227880400 66800 66800 66900 66800 245
255 20250508 141200 5211505800 66900 66900 66900 66800 129
256 20250508 141100 5202876000 66800 66800 66900 66800 974
257 20250508 141000 5137715900 66900 66900 66900 66800 297
258 20250508 140900 5117849200 66900 66800 66900 66700 438
259 20250508 140800 5088589500 66700 66700 66800 66700 227
260 20250508 140700 5073427100 66800 66800 66800 66700 184
261 20250508 140600 5061136450 66800 66800 66800 66700 80
262 20250508 140500 5055792650 66700 66800 66800 66700 319
263 20250508 140400 5034485150 66800 66800 66800 66700 163
264 20250508 140300 5023597650 66800 66800 66800 66700 90
265 20250508 140200 5017585750 66800 66700 66800 66700 101
266 20250508 140100 5010839450 66800 66700 66800 66700 138
267 20250508 140000 5001622950 66700 66800 66800 66700 70
268 20250508 135900 4996947450 66700 66700 66800 66700 128
269 20250508 135800 4988404050 66700 66700 66800 66700 30
270 20250508 135700 4986400550 66800 66800 66800 66700 43
271 20250508 135600 4983528450 66800 66700 66800 66700 105
272 20250508 135500 4976515150 66800 66800 66900 66700 296
273 20250508 135400 4956742450 66900 66900 66900 66800 85
274 20250508 135300 4951056350 66900 66900 66900 66800 208
275 20250508 135200 4937141950 66900 66900 66900 66800 458
276 20250508 135100 4906538450 66800 66800 66900 66800 467
277 20250508 135000 4875337850 66800 66800 66800 66700 119
278 20250508 134900 4867388850 66800 66800 66800 66700 153
279 20250508 134800 4857169250 66700 66800 66800 66700 117
280 20250508 134700 4849354000 66800 66800 66800 66700 141
281 20250508 134600 4839935300 66800 66700 66800 66700 157
282 20250508 134500 4829448200 66800 66700 66800 66700 165
283 20250508 134400 4818426500 66800 66700 66800 66700 80
284 20250508 134300 4813083000 66800 66800 66800 66700 143
285 20250508 134200 4803531300 66800 66800 66800 66700 88
286 20250508 134100 4797653000 66800 66800 66800 66700 137
287 20250508 134000 4788502000 66800 66700 66800 66700 63
288 20250508 133900 4784293800 66800 66800 66800 66700 179
289 20250508 133800 4772337100 66800 66700 66800 66700 128
290 20250508 133700 4763788100 66800 66800 66800 66700 67
291 20250508 133600 4759312700 66800 66800 66800 66700 117
292 20250508 133500 4751497500 66800 66700 66800 66700 144
293 20250508 133400 4741879400 66800 66700 66800 66700 226
294 20250508 133300 4726795400 66800 66800 66800 66700 221
295 20250508 133200 4712034300 66800 66800 66800 66700 126
296 20250508 133100 4703618000 66700 66800 66800 66700 131
297 20250508 133000 4694867700 66800 66800 66800 66700 72
298 20250508 132900 4690058450 66700 66800 66800 66700 102
299 20250508 132800 4683245450 66700 66800 66800 66700 55
300 20250508 132700 4679571750 66800 66800 66800 66700 54
301 20250508 132600 4675964950 66700 66700 66800 66700 36
302 20250508 132500 4673560350 66700 66700 66800 66700 63
303 20250508 132400 4669352950 66800 66800 66800 66700 74
304 20250508 132300 4664409850 66700 66700 66800 66700 85
305 20250508 132200 4658732050 66700 66600 66800 66600 1489
306 20250508 132100 4559405650 66500 66800 66900 66500 959
307 20250508 132000 4495393550 66900 66900 66900 66800 29
308 20250508 131900 4493453650 66900 66800 66900 66800 44
309 20250508 131800 4490510550 66900 66900 66900 66800 135
310 20250508 131700 4481482750 66900 67000 67000 66900 849
311 20250508 131600 4424680550 66900 67000 67000 66900 74
312 20250508 131500 4419722750 66900 66900 67000 66900 145
313 20250508 131400 4410017650 66900 67000 67000 66900 90
314 20250508 131300 4403989650 66900 67000 67000 66900 112
315 20250508 131200 4396491150 66900 67000 67100 66900 4092
316 20250508 131100 4122343750 66900 67000 67000 66900 187
317 20250508 131000 4109815050 67000 67000 67000 66900 65
318 20250508 130900 4105460650 67000 67000 67000 66900 105
319 20250508 130800 4098425750 66900 66900 67000 66900 228
320 20250508 130700 4083152450 67000 67000 67000 66900 126
321 20250508 130600 4074710650 66900 67000 67000 66900 374
322 20250508 130500 4049655150 67000 67000 67000 66900 102
323 20250508 130400 4042821300 67000 66950 67000 66900 155
324 20250508 130300 4032436450 67000 66900 67000 66900 194
325 20250508 130200 4019448600 66900 66900 67000 66900 39
326 20250508 130100 4016836000 66900 66900 67000 66900 115
327 20250508 130000 4009131400 66900 66900 67000 66900 178
328 20250508 125900 3997221100 67000 66900 67000 66900 85
329 20250508 125800 3991526500 66900 66900 67000 66900 31
330 20250508 125700 3989449700 67000 66900 67000 66900 156
331 20250508 125600 3978999400 67000 66900 67000 66900 61
332 20250508 125500 3974912500 67000 67000 67000 66900 57
333 20250508 125400 3971094000 67000 67000 67000 66900 39
334 20250508 125300 3968481100 67000 66900 67000 66900 69
335 20250508 125200 3963858900 67000 66900 67000 66900 8
336 20250508 125100 3963323300 66900 66900 67000 66900 127
337 20250508 125000 3954816350 66900 66900 66900 66900 5
338 20250508 124900 3954481850 66900 66900 67000 66900 16
339 20250508 124800 3953410550 66900 67000 67000 66900 1066
340 20250508 124700 3881990550 67000 67000 67000 66900 1687
341 20250508 124600 3768962450 67000 66900 67000 66900 171
342 20250508 124500 3757515550 67000 67000 67000 66900 51
343 20250508 124400 3754098950 67000 67000 67000 66900 41
344 20250508 124300 3751353650 67000 66900 67000 66900 133
345 20250508 124200 3742444950 67000 66900 67000 66900 553
346 20250508 124100 3705442550 66900 66900 66900 66800 124
347 20250508 124000 3697147050 66900 66900 66900 66800 608
348 20250508 123900 3656472050 66900 66800 66900 66800 224
349 20250508 123800 3641486750 66900 66800 66900 66800 142
350 20250508 123700 3631987250 66900 66900 66900 66800 53
351 20250508 123600 3628441650 66900 66800 66900 66800 15
352 20250508 123500 3627438550 66800 66900 66900 66800 63
353 20250508 123400 3623224050 66800 66900 66900 66800 65
354 20250508 123300 3618876850 66800 66800 66900 66800 70
355 20250508 123200 3614195150 66800 66900 66900 66800 245
356 20250508 123100 3597805150 66800 66800 66900 66800 5
357 20250508 123000 3597470950 66900 66900 66900 66900 1
358 20250508 122900 3597404050 66800 66800 66900 66800 36
359 20250508 122800 3594998250 66800 66800 66900 66800 18
360 20250508 122700 3593795750 66900 66900 66900 66800 10
361 20250508 122600 3593126950 66900 66900 66900 66900 69
362 20250508 122500 3588510850 66800 67000 67000 66800 1983
363 20250508 122400 3455848250 66900 67000 67000 66900 133
364 20250508 122300 3446937450 67000 67000 67000 66900 53
365 20250508 122200 3443386650 66900 67000 67000 66900 94
366 20250508 122100 3437089150 66900 66900 67000 66900 106
367 20250508 122000 3429992750 67000 67000 67000 66900 68
368 20250508 121900 3425436950 67000 66900 67000 66900 75
369 20250508 121800 3420412450 66900 67000 67000 66900 102
370 20250508 121700 3413578550 67000 66900 67000 66900 7
371 20250508 121600 3413110050 66900 66800 67000 66800 105
372 20250508 121500 3406084950 66800 66800 66900 66800 110
373 20250508 121400 3398726950 66900 66900 66900 66800 173
374 20250508 121300 3387153650 66900 66800 66900 66800 112
375 20250508 121200 3379661950 66900 66800 67000 66800 1240
376 20250508 121100 3296702850 66900 66800 66900 66800 80
377 20250508 121000 3291351350 66800 66800 66900 66800 22
378 20250508 120900 3289881650 66900 66800 66900 66800 106
379 20250508 120800 3282791650 66900 66900 66900 66800 65
380 20250508 120700 3278443650 66800 66800 66900 66800 39
381 20250508 120600 3275837350 66900 66700 66900 66700 69
382 20250508 120500 3271222950 66800 66800 66800 66700 72
383 20250508 120400 3266413850 66800 66800 66800 66700 239
384 20250508 120300 3250449450 66700 66700 66800 66700 76
385 20250508 120200 3245373650 66700 66700 66700 66700 7
386 20250508 120100 3244906750 66800 66750 66800 66700 20
387 20250508 120000 3243571600 66800 66800 66800 66700 70
388 20250508 115900 3238895900 66800 66800 66900 66700 34
389 20250508 115800 3236624000 66700 66800 66800 66700 31
390 20250508 115700 3234554750 66800 66800 66800 66700 246
391 20250508 115600 3218122650 66900 66700 66900 66700 166
392 20250508 115500 3207021650 66700 66700 66800 66700 20
393 20250508 115400 3205687550 66800 66700 66800 66700 59
394 20250508 115300 3201747750 66700 66800 66800 66700 60
395 20250508 115200 3197741750 66800 66800 66800 66700 803
396 20250508 115100 3144101850 66800 66800 66900 66800 27
397 20250508 115000 3142297050 66800 66800 66900 66800 146
398 20250508 114900 3132530650 66800 66800 66900 66800 55
399 20250508 114800 3128852650 66900 66800 66900 66800 106
400 20250508 114700 3121762950 66800 66900 66900 66800 49
401 20250508 114600 3118486750 66900 66800 66900 66800 201
402 20250508 114500 3105041550 66900 66800 66900 66800 90
403 20250508 114400 3099021050 66900 66900 66900 66800 23
404 20250508 114300 3097483650 66900 66900 66900 66800 225
405 20250508 114200 3082431350 67000 66900 67000 66800 418
406 20250508 114100 3054464250 66900 66800 66900 66800 72
407 20250508 114000 3049648250 66900 66800 66900 66800 13
408 20250508 113900 3048779650 66900 66900 66900 66800 162
409 20250508 113800 3037943850 66900 66800 66900 66800 141
410 20250508 113700 3028511150 66800 66900 66900 66800 90
411 20250508 113600 3022491350 66900 66800 66900 66800 123
412 20250508 113500 3014264350 66900 66800 66900 66800 60
413 20250508 113400 3010250550 66900 66900 66900 66800 86
414 20250508 113300 3004498550 66900 66800 66900 66800 95
415 20250508 113200 2998143550 66900 66800 66900 66800 17
416 20250508 113100 2997006950 66900 66700 66900 66700 204
417 20250508 113000 2983379050 66800 66750 66800 66700 11
418 20250508 112900 2982644500 66800 66800 66800 66700 122
419 20250508 112800 2974495300 66800 66800 66800 66700 127
420 20250508 112700 2966011800 66800 66900 67000 66700 935
421 20250508 112600 2903553000 67000 66900 67000 66800 251
422 20250508 112500 2886760800 67000 66900 67000 66900 701
423 20250508 112400 2839855900 67000 67000 67000 66900 154
424 20250508 112300 2829542300 67000 67000 67000 66900 40
425 20250508 112200 2826863700 67000 66900 67000 66900 422
426 20250508 112100 2798590900 66900 66700 66900 66700 1950
427 20250508 112000 2668290100 66700 66800 66800 66700 23
428 20250508 111900 2666754000 66800 66800 66800 66700 390
429 20250508 111800 2640703000 66800 66800 66800 66700 603
430 20250508 111700 2600424800 66800 66700 66800 66700 22
431 20250508 111600 2598957200 66700 66800 66800 66700 84
432 20250508 111500 2593346200 66700 66800 66800 66700 65
433 20250508 111400 2589004900 66700 66800 66800 66700 40
434 20250508 111300 2586336200 66800 66800 66800 66700 261
435 20250508 111200 2568915600 66800 66700 66800 66700 51
436 20250508 111100 2565509300 66700 66700 66800 66700 62
437 20250508 111000 2561368900 66700 66800 66800 66700 136
438 20250508 110900 2552291300 66800 66800 66800 66700 21
439 20250508 110800 2550889100 66800 66800 66800 66800 5
440 20250508 110700 2550555100 66800 66700 66800 66700 64
441 20250508 110600 2546280800 66800 66800 66800 66800 3
442 20250508 110500 2546080400 66800 66600 66800 66600 227
443 20250508 110400 2530936300 66700 66700 66800 66600 1257
444 20250508 110300 2447074800 66800 66900 66900 66700 1117
445 20250508 110200 2372448800 66900 66700 66900 66600 9006
446 20250508 110100 1771836600 66600 66600 66600 66600 283
447 20250508 110000 1752988800 66700 66700 66700 66600 16
448 20250508 105900 1751922800 66700 66700 66800 66600 1037
449 20250508 105800 1682762900 66800 66800 66800 66800 11
450 20250508 105700 1682028100 66700 66700 66800 66700 74
451 20250508 105600 1677091500 66800 66800 66800 66700 306
452 20250508 105500 1656663700 66800 66800 66800 66700 235
453 20250508 105400 1640966200 66800 66700 66800 66600 359
454 20250508 105300 1617016700 66600 66700 66700 66600 75
455 20250508 105200 1612015100 66700 66600 66700 66600 44
456 20250508 105100 1609081000 66700 66700 66700 66700 87
457 20250508 105000 1603278100 66700 66700 66700 66600 74
458 20250508 104900 1598343900 66700 66700 66700 66600 65
459 20250508 104800 1594008600 66700 66800 66800 66600 119
460 20250508 104700 1586071400 66800 66600 66800 66600 247
461 20250508 104600 1569594900 66700 66700 66700 66600 780
462 20250508 104500 1517569400 66700 66700 66700 66600 83
463 20250508 104400 1512034000 66700 66600 66700 66600 85
464 20250508 104300 1506364700 66700 66700 66700 66600 42
465 20250508 104200 1503564300 66600 66600 66700 66600 68
466 20250508 104100 1499033200 66600 66600 66600 66600 1
467 20250508 104000 1498966600 66700 66700 66700 66600 309
468 20250508 103900 1478357300 66600 66600 66700 66600 25
469 20250508 103800 1476690200 66600 66700 66700 66600 26
470 20250508 103700 1474956500 66600 66600 66600 66600 10
471 20250508 103600 1474290500 66700 66600 66700 66600 12
472 20250508 103500 1473490200 66600 66600 66600 66600 7
473 20250508 103400 1473024000 66600 66600 66600 66600 2
474 20250508 103300 1472890800 66600 66600 66600 66600 23
475 20250508 103200 1471359000 66600 66600 66600 66600 1
476 20250508 103100 1471292400 66600 66600 66700 66600 120
477 20250508 103000 1463292500 66500 66700 66700 66500 1800
478 20250508 102900 1343414300 66600 66700 66700 66600 51
479 20250508 102800 1340012700 66700 66700 66700 66600 63
480 20250508 102700 1335811300 66650 66600 66700 66600 73
481 20250508 102600 1330943250 66700 66700 66700 66600 172
482 20250508 102500 1319471750 66700 66700 66700 66600 272
483 20250508 102400 1301330250 66700 66700 66700 66600 132
484 20250508 102300 1292526050 66700 66700 66700 66600 213
485 20250508 102200 1278319750 66700 66700 66700 66700 50
486 20250508 102100 1274984750 66700 66600 66700 66600 527
487 20250508 102000 1239834650 66700 66700 66700 66600 36
488 20250508 101900 1237434250 66700 66700 66700 66600 10
489 20250508 101800 1236767550 66700 66600 66700 66600 126
490 20250508 101700 1228364150 66600 66700 66700 66600 26
491 20250508 101600 1226630050 66600 66700 66700 66600 18
492 20250508 101500 1225430350 66700 66700 66700 66700 21
493 20250508 101400 1224029650 66600 66700 66700 66600 76
494 20250508 101300 1218961950 66700 66600 66700 66600 44
495 20250508 101200 1216028350 66700 66700 66700 66700 79
496 20250508 101100 1210759050 66700 66700 66700 66600 72
497 20250508 101000 1205957250 66700 66700 66700 66600 46
498 20250508 100900 1202889450 66600 66600 66700 66600 38
499 20250508 100800 1200356150 66700 66700 66700 66600 75
500 20250508 100700 1195354350 66700 66700 66700 66700 20
501 20250508 100600 1194020350 66700 66650 66700 66600 237
502 20250508 100500 1178234100 66700 66700 66700 66600 60
503 20250508 100400 1174232200 66700 66700 66800 66600 193
504 20250508 100300 1161356000 66700 66700 66800 66700 561
505 20250508 100200 1123933500 66700 66800 66800 66700 12
506 20250508 100100 1123132000 66700 66700 66800 66700 400
507 20250508 100000 1096448500 66800 66700 66800 66700 101
508 20250508 095900 1089705000 66800 66700 66800 66700 34
509 20250508 095800 1087435500 66800 66700 66900 66700 176
510 20250508 095700 1075679500 66700 66700 66800 66600 1909
511 20250508 095600 948251000 66600 66600 66600 66500 274
512 20250508 095500 930004200 66600 66500 66600 66500 11
513 20250508 095400 929272400 66500 66500 66600 66500 22
514 20250508 095300 927808500 66500 66500 66500 66400 290
515 20250508 095200 908524100 66400 66400 66400 66400 16
516 20250508 095100 907461700 66400 66400 66400 66400 29
517 20250508 095000 905536100 66500 66400 66500 66400 8
518 20250508 094900 905004700 66400 66400 66500 66400 29
519 20250508 094800 903078100 66400 66400 66400 66400 8
520 20250508 094700 902546900 66400 66400 66400 66400 154
521 20250508 094600 892321300 66500 66400 66500 66400 64
522 20250508 094500 888066200 66500 66400 66500 66400 170
523 20250508 094400 876775900 66400 66500 66500 66400 68
524 20250508 094300 872254500 66400 66600 66600 66400 24
525 20250508 094200 870657000 66500 66500 66600 66400 1191
526 20250508 094100 791472300 66600 66500 66600 66500 143
527 20250508 094000 781952600 66500 66500 66600 66500 10
528 20250508 093900 781287500 66500 66600 66600 66500 19
529 20250508 093800 780023600 66500 66600 66600 66500 27
530 20250508 093700 778226100 66600 66600 66600 66500 34
531 20250508 093600 775963200 66500 66500 66600 66500 34
532 20250508 093500 773700500 66600 66600 66600 66500 171
533 20250508 093400 762312600 66500 66500 66600 66500 623
534 20250508 093300 720868500 66500 66500 66500 66500 14
535 20250508 093200 719937500 66600 66500 66600 66500 12
536 20250508 093100 719139400 66600 66600 66600 66500 19
537 20250508 093000 717875200 66500 66500 66600 66500 14
538 20250508 092900 716943500 66600 66500 66600 66500 19
539 20250508 092800 715679400 66600 66500 66600 66500 61
540 20250508 092700 711622300 66500 66600 66600 66500 27
541 20250508 092600 709825000 66500 66500 66600 66500 483
542 20250508 092500 677702500 66500 66600 66600 66500 124
543 20250508 092400 669444900 66500 66500 66600 66400 169
544 20250508 092300 658197100 66500 66400 66500 66300 1233
545 20250508 092200 576284600 66300 66400 66400 66300 66
546 20250508 092100 571905000 66400 66400 66400 66400 2
547 20250508 092000 571772200 66300 66300 66300 66300 45
548 20250508 091900 568788700 66400 66400 66400 66300 73
549 20250508 091800 563941700 66400 66500 66500 66400 341
550 20250508 091700 541273800 66500 66500 66600 66500 50
551 20250508 091600 537948000 66600 66600 66600 66600 12
552 20250508 091500 537148800 66600 66700 66700 66600 334
553 20250508 091400 514903600 66700 66700 66700 66600 43
554 20250508 091300 512037300 66800 66700 66800 66700 200
555 20250508 091200 498696900 66800 66700 66800 66700 252
556 20250508 091100 481888100 66700 66800 66900 66700 366
557 20250508 091000 457440000 66900 66900 66900 66900 77
558 20250508 090900 452288700 66900 66900 66900 66800 73
559 20250508 090800 447405100 66900 66900 67000 66900 183
560 20250508 090700 435161200 67000 67000 67000 66800 528
561 20250508 090600 399837800 67000 67000 67000 66900 166
562 20250508 090500 388730300 67000 66900 67000 66900 635
563 20250508 090400 346229900 66900 66900 67000 66800 122
564 20250508 090300 338068000 66900 66900 66900 66900 578
565 20250508 090200 299399800 66900 66700 66900 66700 556
566 20250508 090100 262267400 66700 66600 66800 66500 663
567 20250508 090000 218108300 66600 66100 66700 66000 3294