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

581
010060/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183900,7820909100,67100,67100,67100,67100,21803
20250508,183800,7820909100,67100,67100,67100,67100,0
20250508,183700,7820909100,67100,67100,67100,67100,0
20250508,183600,7820909100,67100,67100,67100,67100,0
20250508,183500,7820909100,67100,67100,67100,67100,0
20250508,183400,7820909100,67100,67100,67100,67100,0
20250508,183300,7820909100,67100,67100,67100,67100,0
20250508,183200,7820909100,67100,67100,67100,67100,0
20250508,183100,7820909100,67100,67100,67100,67100,0
20250508,183000,7820909100,67100,67100,67100,67100,0
20250508,182900,7820909100,67100,67100,67100,67100,0
20250508,182800,7820909100,67100,67100,67100,67100,0
20250508,182700,7820909100,67100,67100,67100,67100,0
20250508,182600,7820909100,67100,67100,67100,67100,0
20250508,182500,7820909100,67100,67100,67100,67100,0
20250508,182400,7820909100,67100,67100,67100,67100,0
20250508,182300,7820909100,67100,67100,67100,67100,0
20250508,182200,7820909100,67100,67100,67100,67100,0
20250508,182100,7820909100,67100,67100,67100,67100,0
20250508,182000,7820909100,67100,67100,67100,67100,0
20250508,181900,7820909100,67100,67100,67100,67100,0
20250508,181800,7820909100,67100,67100,67100,67100,0
20250508,181700,7820909100,67100,67100,67100,67100,0
20250508,181600,7820909100,67100,67100,67100,67100,0
20250508,181500,7820909100,67100,67100,67100,67100,0
20250508,181400,7820909100,67100,67100,67100,67100,0
20250508,181300,7820909100,67100,67100,67100,67100,0
20250508,181200,7820909100,67100,67100,67100,67100,0
20250508,181100,7820909100,67100,67100,67100,67100,0
20250508,181000,7820909100,67100,67100,67100,67100,0
20250508,180900,7820909100,67100,67100,67100,67100,21803
20250508,180800,7820909100,67100,67100,67100,67100,0
20250508,180700,7820909100,67100,67100,67100,67100,0
20250508,180600,7820909100,67100,67100,67100,67100,0
20250508,180500,7820909100,67100,67100,67100,67100,0
20250508,180400,7820909100,67100,67100,67100,67100,0
20250508,180300,7820909100,67100,67100,67100,67100,0
20250508,180200,7820909100,67100,67100,67100,67100,0
20250508,180100,7820909100,67100,67100,67100,67100,0
20250508,180000,7820909100,67100,67100,67100,67100,0
20250508,175900,7820909100,67100,67100,67100,67100,0
20250508,175800,7820909100,67100,67100,67100,67100,0
20250508,175700,7820909100,67100,67100,67100,67100,0
20250508,175600,7820909100,67100,67100,67100,67100,0
20250508,175500,7820909100,67100,67100,67100,67100,0
20250508,175400,7820909100,67100,67100,67100,67100,0
20250508,175300,7820909100,67100,67100,67100,67100,0
20250508,175200,7820909100,67100,67100,67100,67100,0
20250508,175100,7820909100,67100,67100,67100,67100,0
20250508,175000,7820909100,67100,67100,67100,67100,0
20250508,174900,7820909100,67100,67100,67100,67100,0
20250508,174800,7820909100,67100,67100,67100,67100,0
20250508,174700,7820909100,67100,67100,67100,67100,0
20250508,174600,7820909100,67100,67100,67100,67100,0
20250508,174500,7820909100,67100,67100,67100,67100,0
20250508,174400,7820909100,67100,67100,67100,67100,0
20250508,174300,7820909100,67100,67100,67100,67100,0
20250508,174200,7820909100,67100,67100,67100,67100,0
20250508,174100,7820909100,67100,67100,67100,67100,0
20250508,174000,7820909100,67100,67100,67100,67100,0
20250508,173900,7820909100,67100,67100,67100,67100,21803
20250508,173800,7820909100,67100,67100,67100,67100,0
20250508,173700,7820909100,67100,67100,67100,67100,0
20250508,173600,7820909100,67100,67100,67100,67100,0
20250508,173500,7820909100,67100,67100,67100,67100,0
20250508,173400,7820909100,67100,67100,67100,67100,0
20250508,173300,7820909100,67100,67100,67100,67100,0
20250508,173200,7820909100,67100,67100,67100,67100,0
20250508,173100,7820909100,67100,67100,67100,67100,0
20250508,173000,7820909100,67100,67100,67100,67100,0
20250508,172900,7820909100,67100,67100,67100,67100,0
20250508,172800,7820909100,67100,67100,67100,67100,0
20250508,172700,7820909100,67100,67100,67100,67100,0
20250508,172600,7820909100,67100,67100,67100,67100,0
20250508,172500,7820909100,67100,67100,67100,67100,0
20250508,172400,7820909100,67100,67100,67100,67100,0
20250508,172300,7820909100,67100,67100,67100,67100,0
20250508,172200,7820909100,67100,67100,67100,67100,0
20250508,172100,7820909100,67100,67100,67100,67100,0
20250508,172000,7820909100,67100,67100,67100,67100,0
20250508,171900,7820909100,67100,67100,67100,67100,0
20250508,171800,7820909100,67100,67100,67100,67100,0
20250508,171700,7820909100,67100,67100,67100,67100,0
20250508,171600,7820909100,67100,67100,67100,67100,0
20250508,171500,7820909100,67100,67100,67100,67100,0
20250508,171400,7820909100,67100,67100,67100,67100,0
20250508,171300,7820909100,67100,67100,67100,67100,0
20250508,171200,7820909100,67100,67100,67100,67100,0
20250508,171100,7820909100,67100,67100,67100,67100,0
20250508,171000,7820909100,67100,67100,67100,67100,0
20250508,170900,7820909100,67100,67100,67100,67100,21803
20250508,170800,7820909100,67100,67100,67100,67100,0
20250508,170700,7820909100,67100,67100,67100,67100,0
20250508,170600,7820909100,67100,67100,67100,67100,0
20250508,170500,7820909100,67100,67100,67100,67100,0
20250508,170400,7820909100,67100,67100,67100,67100,0
20250508,170300,7820909100,67100,67100,67100,67100,0
20250508,170200,7820909100,67100,67100,67100,67100,0
20250508,170100,7820909100,67100,67100,67100,67100,0
20250508,170000,7820909100,67100,67100,67100,67100,0
20250508,165900,7820909100,67100,67100,67100,67100,0
20250508,165800,7820909100,67100,67100,67100,67100,0
20250508,165700,7820909100,67100,67100,67100,67100,0
20250508,165600,7820909100,67100,67100,67100,67100,0
20250508,165500,7820909100,67100,67100,67100,67100,0
20250508,165400,7820909100,67100,67100,67100,67100,0
20250508,165300,7820909100,67100,67100,67100,67100,0
20250508,165200,7820909100,67100,67100,67100,67100,0
20250508,165100,7820909100,67100,67100,67100,67100,0
20250508,165000,7820909100,67100,67100,67100,67100,0
20250508,164900,7820909100,67100,67100,67100,67100,0
20250508,164800,7820909100,67100,67100,67100,67100,0
20250508,164700,7820909100,67100,67100,67100,67100,0
20250508,164600,7820909100,67100,67100,67100,67100,0
20250508,164500,7820909100,67100,67100,67100,67100,0
20250508,164400,7820909100,67100,67100,67100,67100,0
20250508,164300,7820909100,67100,67100,67100,67100,0
20250508,164200,7820909100,67100,67100,67100,67100,0
20250508,164100,7820909100,67100,67100,67100,67100,0
20250508,164000,7820909100,67100,67100,67100,67100,0
20250508,163900,7820909100,67100,67100,67100,67100,21803
20250508,163800,7820909100,67100,67100,67100,67100,0
20250508,163700,7820909100,67100,67100,67100,67100,0
20250508,163600,7820909100,67100,67100,67100,67100,0
20250508,163500,7820909100,67100,67100,67100,67100,0
20250508,163400,7820909100,67100,67100,67100,67100,0
20250508,163300,7820909100,67100,67100,67100,67100,0
20250508,163200,7820909100,67100,67100,67100,67100,0
20250508,163100,7820909100,67100,67100,67100,67100,0
20250508,163000,7820909100,67100,67100,67100,67100,0
20250508,162900,7820909100,67100,67100,67100,67100,0
20250508,162800,7820909100,67100,67100,67100,67100,0
20250508,162700,7820909100,67100,67100,67100,67100,0
20250508,162600,7820909100,67100,67100,67100,67100,0
20250508,162500,7820909100,67100,67100,67100,67100,0
20250508,162400,7820909100,67100,67100,67100,67100,0
20250508,162300,7820909100,67100,67100,67100,67100,0
20250508,162200,7820909100,67100,67100,67100,67100,0
20250508,162100,7820909100,67100,67100,67100,67100,0
20250508,162000,7820909100,67100,67100,67100,67100,0
20250508,161900,7820909100,67100,67100,67100,67100,0
20250508,161800,7820909100,67100,67100,67100,67100,0
20250508,161700,7820909100,67100,67100,67100,67100,0
20250508,161600,7820909100,67100,67100,67100,67100,0
20250508,161500,7820909100,67100,67100,67100,67100,0
20250508,161400,7820909100,67100,67100,67100,67100,0
20250508,161300,7820909100,67100,67100,67100,67100,0
20250508,161200,7820909100,67100,67100,67100,67100,0
20250508,161100,7820909100,67100,67100,67100,67100,0
20250508,161000,7820909100,67100,67100,67100,67100,0
20250508,160900,7820909100,67100,67100,67100,67100,21803
20250508,160800,7820909100,67100,67100,67100,67100,0
20250508,160700,7820909100,67100,67100,67100,67100,0
20250508,160600,7820909100,67100,67100,67100,67100,0
20250508,160500,7820909100,67100,67100,67100,67100,0
20250508,160400,7820909100,67100,67100,67100,67100,0
20250508,160300,7820909100,67100,67100,67100,67100,0
20250508,160200,7820909100,67100,67100,67100,67100,0
20250508,160100,7820909100,67100,67100,67100,67100,0
20250508,160000,7820909100,67100,67100,67100,67100,0
20250508,155900,7820909100,67100,67100,67100,67100,0
20250508,155800,7820909100,67100,67100,67100,67100,0
20250508,155700,7820909100,67100,67100,67100,67100,0
20250508,155600,7820909100,67100,67100,67100,67100,0
20250508,155500,7820909100,67100,67100,67100,67100,0
20250508,155400,7820909100,67100,67100,67100,67100,0
20250508,155300,7820909100,67100,67100,67100,67100,0
20250508,155200,7820909100,67100,67100,67100,67100,0
20250508,155100,7820909100,67100,67100,67100,67100,0
20250508,155000,7820909100,67100,67100,67100,67100,0
20250508,154900,7820909100,67100,67100,67100,67100,0
20250508,154800,7820909100,67100,67100,67100,67100,0
20250508,154700,7820909100,67100,67100,67100,67100,0
20250508,154600,7820909100,67100,67100,67100,67100,0
20250508,154500,7820909100,67100,67100,67100,67100,0
20250508,154400,7820909100,67100,67100,67100,67100,0
20250508,154300,7820909100,67100,67100,67100,67100,0
20250508,154200,7820909100,67100,67100,67100,67100,0
20250508,154100,7820909100,67100,67100,67100,67100,0
20250508,154000,7820909100,67100,67100,67100,67100,0
20250508,153900,7820909100,67100,67100,67100,67100,21803
20250508,153800,7820909100,67100,67100,67100,67100,0
20250508,153700,7820909100,67100,67100,67100,67100,0
20250508,153600,7820909100,67100,67100,67100,67100,0
20250508,153500,7820909100,67100,67100,67100,67100,0
20250508,153400,7820909100,67100,67100,67100,67100,0
20250508,153300,7820909100,67100,67100,67100,67100,0
20250508,153200,7820909100,67100,67100,67100,67100,0
20250508,153100,7820909100,67100,67100,67100,67100,0
20250508,153000,7820909100,67100,67100,67100,67100,21803
20250508,152900,6357927800,67100,67100,67100,67100,0
20250508,152800,6357927800,67100,67100,67100,67100,0
20250508,152700,6357927800,67100,67100,67100,67100,0
20250508,152600,6357927800,67100,67100,67100,67100,0
20250508,152500,6357927800,67100,67100,67100,67100,0
20250508,152400,6357927800,67100,67100,67100,67100,0
20250508,152300,6357927800,67100,67100,67100,67100,0
20250508,152200,6357927800,67100,67100,67100,67100,0
20250508,152100,6357927800,67100,67100,67100,67100,0
20250508,152000,6357927800,67100,67100,67100,67100,0
20250508,151900,6357927800,67100,67000,67100,66900,116
20250508,151800,6350151200,67000,67000,67100,66900,177
20250508,151700,6338291600,66900,67100,67100,66800,407
20250508,151600,6311059800,67000,67100,67100,66900,715
20250508,151500,6263160800,67100,67100,67100,67000,118
20250508,151400,6255243100,67100,67100,67100,67000,95
20250508,151300,6248869200,67100,67200,67200,67000,193
20250508,151200,6235914700,67200,67100,67200,67100,101
20250508,151100,6229132200,67100,67100,67100,67000,206
20250508,151000,6215309800,67100,67000,67100,67000,312
20250508,150900,6194375100,67000,67100,67100,67000,179
20250508,150800,6182369000,67100,67100,67100,67000,80
20250508,150700,6177001800,67100,67100,67100,67000,113
20250508,150600,6169419900,67000,67100,67100,67000,45
20250508,150500,6166401300,67100,67300,67300,67000,632
20250508,150400,6123930900,67300,67300,67300,67200,68
20250508,150300,6119355100,67300,67300,67300,67200,105
20250508,150200,6112289500,67300,67300,67300,67200,50
20250508,150100,6108925200,67300,67300,67300,67200,108
20250508,150000,6101657600,67300,67300,67400,67200,267
20250508,145900,6083688400,67300,67300,67300,67200,74
20250508,145800,6078709200,67300,67300,67300,67200,227
20250508,145700,6063440200,67300,67300,67300,67200,313
20250508,145600,6042376900,67400,67300,67400,67200,865
20250508,145500,5984171300,67300,67300,67300,67200,145
20250508,145400,5974413500,67300,67300,67300,67200,172
20250508,145300,5962838400,67300,67100,67300,67100,319
20250508,145200,5941396600,67200,67200,67200,67100,60
20250508,145100,5937364700,67200,67200,67200,67100,293
20250508,145000,5917697000,67200,67100,67200,67100,368
20250508,144900,5892967900,67200,67200,67300,67100,785
20250508,144800,5840245200,67300,67300,67300,67200,79
20250508,144700,5834929000,67300,67200,67300,67200,235
20250508,144600,5819129400,67300,67300,67300,67200,211
20250508,144500,5804931100,67300,67200,67300,67200,380
20250508,144400,5779377000,67200,67200,67200,67100,70
20250508,144300,5774673300,67100,67200,67200,67100,244
20250508,144200,5758280500,67200,67200,67200,67100,101
20250508,144100,5751495200,67100,67200,67200,67100,561
20250508,144000,5713810600,67100,67200,67200,67100,75
20250508,143900,5708771500,67100,67200,67200,67100,222
20250508,143800,5693856100,67200,67200,67200,67100,79
20250508,143700,5688547600,67200,67100,67200,67100,109
20250508,143600,5681223300,67150,67200,67200,67100,89
20250508,143500,5675243850,67200,67200,67200,67100,132
20250508,143400,5666379450,67200,67200,67300,67100,254
20250508,143300,5649307350,67300,67200,67300,67150,148
20250508,143200,5639358400,67200,67200,67300,67100,446
20250508,143100,5609384700,67300,67300,67300,67200,74
20250508,143000,5604405200,67300,67200,67300,67200,103
20250508,142900,5597474500,67200,67200,67300,67200,71
20250508,142800,5592696900,67300,67300,67300,67200,231
20250508,142700,5577163200,67300,67300,67300,67200,84
20250508,142600,5571512600,67200,67200,67300,67200,65
20250508,142500,5567139200,67300,67200,67300,67100,705
20250508,142400,5519782500,67200,67200,67400,67200,365
20250508,142300,5495214300,67300,67300,67300,67200,98
20250508,142200,5488619600,67200,67200,67300,67200,75
20250508,142100,5483573300,67300,67300,67300,67200,63
20250508,142000,5479334100,67200,67400,67400,67200,550
20250508,141900,5442334800,67300,67300,67400,67300,170
20250508,141800,5430887800,67400,67400,67400,67300,61
20250508,141700,5426776600,67300,67300,67400,67300,275
20250508,141600,5408263500,67300,67300,67400,67300,96
20250508,141500,5401793900,67300,67500,67500,67300,465
20250508,141400,5370450300,67400,67300,67500,67300,393
20250508,141300,5343958500,67400,67400,67400,67300,71
20250508,141200,5339173800,67400,67300,67400,67300,138
20250508,141100,5329878300,67400,67300,67400,67200,323
20250508,141000,5308136400,67300,67400,67400,67200,843
20250508,140900,5251429500,67400,67400,67400,67300,148
20250508,140800,5241454800,67300,67400,67400,67300,88
20250508,140700,5235524800,67300,67300,67400,67300,160
20250508,140600,5224753600,67300,67400,67400,67300,76
20250508,140500,5219635900,67300,67400,67400,67300,90
20250508,140400,5213576000,67300,67300,67400,67300,371
20250508,140300,5188601400,67300,67200,67300,67200,536
20250508,140200,5152561400,67200,67200,67300,67200,36
20250508,140100,5150139300,67200,67400,67400,67200,350
20250508,140000,5126585000,67400,67300,67400,67300,171
20250508,135900,5115065800,67300,67200,67400,67200,260
20250508,135800,5097560900,67300,67200,67300,67200,174
20250508,135700,5085859300,67300,67200,67300,67200,121
20250508,135600,5077716500,67300,67200,67300,67200,150
20250508,135500,5067623000,67300,67200,67300,67200,109
20250508,135400,5060288900,67200,67300,67300,67200,123
20250508,135300,5052011400,67200,67300,67400,67200,274
20250508,135200,5033568700,67300,67300,67400,67300,147
20250508,135100,5023661400,67300,67200,67400,67200,140
20250508,135000,5014226400,67200,67400,67500,67000,3445
20250508,134900,4781943600,67300,67400,67400,67300,242
20250508,134800,4765644600,67300,67300,67400,67200,200
20250508,134700,4752183500,67200,67300,67300,67200,363
20250508,134600,4727769000,67200,67300,67300,67200,143
20250508,134500,4718146200,67200,67200,67300,67200,147
20250508,134400,4708254700,67300,67200,67300,67100,188
20250508,134300,4695618700,67100,67300,67300,67100,218
20250508,134200,4680963200,67200,67300,67300,67200,142
20250508,134100,4671408150,67300,67300,67300,67100,241
20250508,134000,4655208050,67300,67250,67400,67100,452
20250508,133900,4624799950,67200,67100,67300,67100,122
20250508,133800,4616589950,67000,67300,67300,66900,747
20250508,133700,4566455750,67200,67400,67400,67200,611
20250508,133600,4525324650,67300,67400,67400,67300,100
20250508,133500,4518585750,67300,67400,67400,67300,352
20250508,133400,4494870550,67400,67300,67400,67300,389
20250508,133300,4468676750,67400,67200,67400,67100,2063
20250508,133200,4329762200,67200,67200,67200,67100,255
20250508,133100,4312626600,67200,67200,67200,67100,233
20250508,133000,4296969900,67100,67200,67200,67100,173
20250508,132900,4285345000,67100,67200,67200,67000,158
20250508,132800,4274728900,67200,67000,67200,66900,359
20250508,132700,4250643500,66900,67000,67100,66900,330
20250508,132600,4228527800,67000,67100,67100,66900,153
20250508,132500,4218263500,67100,66700,67100,66700,5323
20250508,132400,3861912500,66700,66700,66700,66600,42
20250508,132300,3859113300,66600,66600,66700,66600,55
20250508,132200,3855447300,66600,66600,66600,66600,15
20250508,132100,3854448300,66600,66700,66700,66600,265
20250508,132000,3836798200,66700,66700,66800,66700,294
20250508,131900,3817188000,66700,66700,66800,66700,243
20250508,131800,3800974900,66700,66700,66800,66700,136
20250508,131700,3791901000,66600,66700,66700,66600,118
20250508,131600,3784030500,66700,66600,66700,66600,64
20250508,131500,3779762100,66500,66600,66800,66500,719
20250508,131400,3731830700,66600,66700,66700,66600,334
20250508,131300,3709553000,66700,66900,66900,66600,416
20250508,131200,3681786100,66800,66800,66800,66800,293
20250508,131100,3662213700,66800,66900,66900,66800,187
20250508,131000,3649714800,66800,66900,66900,66800,256
20250508,130900,3632613000,66900,66900,66900,66800,32
20250508,130800,3630473300,66900,66800,66900,66800,26
20250508,130700,3628736200,66800,66800,66900,66800,162
20250508,130600,3617910900,66800,66800,66900,66800,116
20250508,130500,3610160200,66900,66700,66900,66700,585
20250508,130400,3571107300,66700,66600,66700,66600,56
20250508,130300,3567377400,66600,66500,66700,66500,94
20250508,130200,3561122200,66400,66500,66500,66400,243
20250508,130100,3544967900,66500,66500,66600,66400,244
20250508,130000,3528744700,66500,66600,66600,66500,166
20250508,125900,3517701200,66600,66700,66700,66600,63
20250508,125800,3513502800,66600,66700,66700,66600,27
20250508,125700,3511704100,66600,66700,66700,66600,79
20250508,125600,3506442600,66700,66700,66700,66600,462
20250508,125500,3475637100,66700,66700,66700,66600,14
20250508,125400,3474704400,66700,66700,66700,66700,47
20250508,125300,3471569500,66700,66600,66700,66600,214
20250508,125200,3457301200,66600,66700,66700,66600,2
20250508,125100,3457167900,66600,66600,66700,66600,58
20250508,125000,3453304400,66700,66600,66700,66600,70
20250508,124900,3448638700,66700,66700,66700,66600,25
20250508,124800,3446971400,66600,66600,66600,66600,40
20250508,124700,3444307400,66700,66700,66700,66700,6
20250508,124600,3443907200,66700,66600,66700,66600,256
20250508,124500,3426853400,66600,66600,66700,66600,66
20250508,124400,3422457700,66600,66700,66700,66600,5
20250508,124300,3422124500,66650,66700,66700,66650,13
20250508,124200,3421257700,66700,66700,66700,66650,98
20250508,124100,3414721300,66700,66800,66800,66700,164
20250508,124000,3403781700,66800,66700,66800,66700,20
20250508,123900,3402446400,66800,66800,66800,66800,10
20250508,123800,3401778400,66800,66750,66800,66700,118
20250508,123700,3393902000,66750,66800,66800,66750,11
20250508,123600,3393167400,66800,66700,66800,66700,124
20250508,123500,3384894600,66800,66800,66800,66700,61
20250508,123400,3380820800,66800,66900,66900,66700,695
20250508,123300,3334362000,66800,66600,66900,66500,621
20250508,123200,3292901000,66700,66600,66700,66500,439
20250508,123100,3263670300,66600,66700,66700,66600,500
20250508,123000,3230350700,66700,66700,66700,66700,50
20250508,122900,3227015700,66700,66750,66750,66650,219
20250508,122800,3212408250,66700,66700,66800,66700,194
20250508,122700,3199468350,66700,66700,66800,66700,156
20250508,122600,3189062650,66700,66700,66800,66700,483
20250508,122500,3156841950,66800,66600,66800,66600,782
20250508,122400,3104736650,66600,66500,66600,66500,112
20250508,122300,3097288250,66600,66600,66600,66500,146
20250508,122200,3087571450,66600,66400,66600,66400,2506
20250508,122100,2920923350,66400,66400,66450,66300,1146
20250508,122000,2844877050,66350,66300,66400,66300,53
20250508,121900,2841358350,66300,66400,66400,66300,82
20250508,121800,2835913950,66300,66300,66450,66300,1267
20250508,121700,2751840800,66300,66200,66300,66200,24
20250508,121600,2750249900,66200,66250,66300,66200,49
20250508,121500,2747001800,66300,66200,66300,66200,23
20250508,121400,2745479000,66300,66300,66300,66200,116
20250508,121300,2737788600,66200,66300,66300,66200,17
20250508,121200,2736661600,66200,66200,66200,66100,98
20250508,121100,2730174500,66200,66200,66200,66200,10
20250508,121000,2729512500,66200,66200,66200,66100,173
20250508,120900,2718060300,66200,66100,66200,66100,34
20250508,120800,2715810000,66200,66200,66200,66100,79
20250508,120700,2710580700,66200,66200,66200,66200,9
20250508,120600,2709984900,66200,66200,66200,66100,656
20250508,120500,2666557800,66200,66200,66200,66100,47
20250508,120400,2663446900,66200,66200,66200,66100,114
20250508,120300,2655906700,66100,66150,66200,66100,359
20250508,120200,2632169300,66150,66100,66150,66100,4
20250508,120100,2631904750,66150,66100,66150,66100,45
20250508,120000,2628928400,66150,66200,66200,66100,32
20250508,115900,2626811200,66100,66200,66200,66100,46
20250508,115800,2623769200,66200,66200,66200,66100,102
20250508,115700,2617016900,66200,66100,66200,66100,73
20250508,115600,2612184700,66100,66100,66100,66100,99
20250508,115500,2605640800,66100,66000,66100,66000,30
20250508,115400,2603658300,66100,66100,66100,66000,97
20250508,115300,2597246700,66100,66000,66100,66000,238
20250508,115200,2581515600,66000,66100,66100,66000,29
20250508,115100,2579598800,66100,66100,66100,66000,25
20250508,115000,2577946400,66000,66100,66100,66000,20
20250508,114900,2576624800,66100,66100,66100,66100,89
20250508,114800,2570741900,66000,66000,66000,65900,273
20250508,114700,2552724400,66000,65900,66000,65900,2
20250508,114600,2552592500,66000,65900,66000,65900,75
20250508,114500,2547643000,66000,66000,66000,65900,74
20250508,114400,2542759300,66000,65900,66000,65900,33
20250508,114300,2540581700,65900,66000,66000,65900,3
20250508,114200,2540383800,66000,66000,66000,66000,34
20250508,114100,2538139800,66000,66000,66000,66000,312
20250508,114000,2517547800,66000,66000,66000,66000,8
20250508,113900,2517019800,66000,66000,66000,66000,2
20250508,113800,2516887800,66000,66000,66000,66000,22
20250508,113700,2515435800,66000,65900,66000,65900,54
20250508,113600,2511874100,66000,66000,66100,65900,345
20250508,113500,2489119100,66100,66100,66100,66100,10
20250508,113400,2488458100,66100,66100,66100,66100,17
20250508,113300,2487334400,66100,66000,66100,66000,177
20250508,113200,2475645600,66100,66100,66100,66100,33
20250508,113100,2473464300,66200,66100,66200,66100,45
20250508,113000,2470489700,66200,66200,66200,66100,222
20250508,112900,2455813000,66200,66100,66200,66100,108
20250508,112800,2448670700,66200,66100,66200,66100,60
20250508,112700,2444702700,66100,66200,66200,66100,104
20250508,112600,2437828000,66100,66200,66200,66100,54
20250508,112500,2434255800,66200,66100,66200,66100,158
20250508,112400,2423806700,66200,66000,66200,66000,2068
20250508,112300,2287111300,66100,66100,66100,66100,3
20250508,112200,2286913000,66100,66100,66100,66000,28
20250508,112100,2285063200,66100,66100,66100,66000,97
20250508,112000,2278657300,66100,66100,66100,66100,27
20250508,111900,2276872600,66100,66100,66100,66100,98
20250508,111800,2270394800,66000,66000,66100,66000,56
20250508,111700,2266696500,66100,66100,66100,66100,1
20250508,111600,2266630400,66100,66000,66100,66000,101
20250508,111500,2259957000,66100,66100,66100,66100,33
20250508,111400,2257775700,66100,66000,66100,66000,336
20250508,111300,2235599500,65900,66000,66000,65900,13
20250508,111200,2234741800,66000,66000,66000,66000,45
20250508,111100,2231771800,66000,66000,66000,66000,358
20250508,111000,2208143800,66000,66000,66000,66000,293
20250508,110900,2188805800,66100,66000,66100,66000,168
20250508,110800,2177715700,66100,66000,66100,66000,592
20250508,110700,2138642200,65900,66000,66000,65900,22
20250508,110600,2137191100,65900,66000,66000,65900,49
20250508,110500,2133959100,66000,65800,66000,65700,591
20250508,110400,2095031800,65800,65800,65800,65800,54
20250508,110300,2091478600,65800,65900,65900,65800,61
20250508,110200,2087464600,65900,65800,65900,65800,130
20250508,110100,2078902800,65800,65800,65900,65800,190
20250508,110000,2066400700,65900,65900,65900,65900,13
20250508,105900,2065544000,65900,65800,65900,65800,4
20250508,105800,2065280600,65900,65900,65900,65900,10
20250508,105700,2064621600,65700,65900,65900,65700,35
20250508,105600,2062319500,65600,65800,65800,65600,958
20250508,105500,1999358800,65800,65800,65800,65800,14
20250508,105400,1998437600,65800,65800,65800,65700,36
20250508,105300,1996071700,65800,65800,65800,65800,15
20250508,105200,1995084700,65800,65800,65900,65800,58
20250508,105100,1991264400,65800,65800,65900,65800,55
20250508,105000,1987644200,65800,65800,65800,65800,158
20250508,104900,1977247800,65900,65900,65900,65800,338
20250508,104800,1955006100,65900,65900,65900,65800,145
20250508,104700,1945461600,65900,65900,65900,65900,10
20250508,104600,1944802600,65900,65900,65900,65900,17
20250508,104500,1943682300,65900,65900,65900,65900,9
20250508,104400,1943089200,65900,65900,65900,65900,48
20250508,104300,1939926000,65900,65900,65900,65900,7
20250508,104200,1939464700,65900,65900,65900,65800,839
20250508,104100,1884174800,65900,66000,66000,65900,16
20250508,104000,1883120300,66000,65900,66000,65900,286
20250508,103900,1864270700,65900,65900,65900,65800,167
20250508,103800,1853276200,66000,66000,66000,66000,13
20250508,103700,1852418200,66000,66000,66000,66000,1
20250508,103600,1852352200,66000,66000,66000,66000,53
20250508,103500,1848854200,66000,66000,66000,66000,8
20250508,103400,1848326200,66000,65900,66000,65900,13
20250508,103300,1847468500,65900,66000,66000,65900,12
20250508,103200,1846676600,65900,66000,66000,65900,53
20250508,103100,1843179500,66000,66000,66000,65900,21
20250508,103000,1841795100,65900,66000,66000,65900,95
20250508,102900,1835533700,66000,66000,66000,66000,10
20250508,102800,1834873700,65900,65900,66000,65900,36
20250508,102700,1832501100,66000,66100,66100,66000,55
20250508,102600,1828871000,66100,66100,66100,66100,2
20250508,102500,1828738800,66000,66000,66000,66000,31
20250508,102400,1826692800,66100,66000,66100,66000,85
20250508,102300,1821082100,66100,66000,66100,66000,42
20250508,102200,1818306500,66000,66100,66100,66000,159
20250508,102100,1807811400,66000,66100,66100,66000,172
20250508,102000,1796459300,66100,66100,66100,66100,13
20250508,101900,1795600000,66100,66100,66100,66100,47
20250508,101800,1792493300,66000,66100,66100,66000,37
20250508,101700,1790049200,66100,65900,66200,65900,377
20250508,101600,1765133300,66100,65900,66100,65800,920
20250508,101500,1704468400,66000,66000,66000,66000,27
20250508,101400,1702686400,66000,66000,66000,66000,22
20250508,101300,1701234400,66000,66000,66000,66000,54
20250508,101200,1697670400,66000,66000,66000,65900,12
20250508,101100,1696879400,66000,66000,66000,66000,51
20250508,101000,1693513400,66000,66000,66000,65900,4
20250508,100900,1693249500,65900,66000,66000,65900,74
20250508,100800,1688370100,66000,65900,66000,65900,58
20250508,100700,1684542400,66000,65900,66000,65900,49
20250508,100600,1681308900,65900,65900,66000,65900,22
20250508,100500,1679858800,65900,65900,65900,65900,150
20250508,100400,1669973800,65900,66000,66100,65800,417
20250508,100300,1642462100,66000,66000,66000,66000,55
20250508,100200,1638832100,65700,65900,65900,65700,473
20250508,100100,1607679300,65900,66000,66000,65900,64
20250508,100000,1603461000,65900,65900,66000,65900,22
20250508,095900,1602011000,66000,66000,66000,66000,46
20250508,095800,1598975000,66000,65800,66000,65800,9
20250508,095700,1598381500,66100,65900,66100,65800,757
20250508,095600,1548432900,65900,65800,65900,65800,193
20250508,095500,1535731400,65700,65900,65900,65700,102
20250508,095400,1529021000,65900,65800,65900,65800,118
20250508,095300,1521255200,65800,65800,65800,65700,87
20250508,095200,1515531100,65800,65800,65800,65800,57
20250508,095100,1511780500,65800,65700,65800,65600,545
20250508,095000,1475968200,65700,65700,65700,65600,53
20250508,094900,1472486400,65700,65700,65700,65700,12
20250508,094800,1471698000,65700,65800,65800,65700,373
20250508,094700,1447191800,65700,65800,65800,65700,91
20250508,094600,1441206000,65800,65800,65800,65800,3
20250508,094500,1441008600,65800,65800,65800,65800,752
20250508,094400,1391527000,65800,65800,65800,65800,24
20250508,094300,1389947800,65800,65900,65900,65800,175
20250508,094200,1378429700,65900,65800,65900,65800,196
20250508,094100,1365531900,65800,65900,65900,65800,65
20250508,094000,1361254800,65800,65900,65900,65800,166
20250508,093900,1350330800,65800,65900,65900,65800,212
20250508,093800,1336360100,65900,66000,66000,65800,512
20250508,093700,1302603200,66000,66100,66100,66000,439
20250508,093600,1273605700,66100,66100,66100,66100,50
20250508,093500,1270300700,66200,66200,66200,66000,132
20250508,093400,1261576500,66200,66100,66200,66000,358
20250508,093300,1237917000,66100,66100,66100,66100,68
20250508,093200,1233422200,66100,66100,66200,66100,454
20250508,093100,1203409000,66200,66200,66200,66100,30
20250508,093000,1201425000,66200,66200,66300,66100,190
20250508,092900,1188847000,66200,66200,66300,66100,496
20250508,092800,1156017300,66100,65900,66200,65900,338
20250508,092700,1133676200,65900,65800,66100,65800,1609
20250508,092600,1027556900,65800,65800,65800,65700,88
20250508,092500,1021768700,65800,65800,65900,65800,121
20250508,092400,1013805300,65800,65900,65900,65800,604
20250508,092300,974016600,66000,65900,66000,65900,136
20250508,092200,965054000,65900,65900,65900,65800,204
20250508,092100,951614600,65900,65800,65900,65800,263
20250508,092000,934283800,65800,65800,65900,65800,335
20250508,091900,912217600,65800,65800,66000,65800,713
20250508,091800,865270500,65800,65800,65900,65700,553
20250508,091700,828861600,65750,65700,65800,65700,321
20250508,091600,807769650,65600,65700,65800,65600,243
20250508,091500,791805550,65700,65700,65800,65500,613
20250508,091400,751599650,65600,65800,65900,65600,527
20250508,091300,716928950,65900,65800,66000,65800,316
20250508,091200,696096050,65900,66200,66200,65900,491
20250508,091100,663683550,66300,66100,66300,66100,428
20250508,091000,635354150,66100,66000,66300,65900,1106
20250508,090900,562265350,66000,65900,66000,65700,977
20250508,090800,497857050,65900,65800,66000,65800,922
20250508,090700,437127650,65800,65500,65800,65400,1778
20250508,090600,320642550,65400,65300,65400,65200,1802
20250508,090500,202971150,65300,65200,65300,65200,152
20250508,090400,193048750,65200,65200,65200,65100,355
20250508,090300,169904750,65100,65400,65400,65000,376
20250508,090200,145436550,65400,65200,65400,65200,286
20250508,090100,126758500,65200,65200,65400,65100,613
20250508,090000,86766200,65200,64700,65300,64700,1335
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183900 7820909100 67100 67100 67100 67100 21803
3 20250508 183800 7820909100 67100 67100 67100 67100 0
4 20250508 183700 7820909100 67100 67100 67100 67100 0
5 20250508 183600 7820909100 67100 67100 67100 67100 0
6 20250508 183500 7820909100 67100 67100 67100 67100 0
7 20250508 183400 7820909100 67100 67100 67100 67100 0
8 20250508 183300 7820909100 67100 67100 67100 67100 0
9 20250508 183200 7820909100 67100 67100 67100 67100 0
10 20250508 183100 7820909100 67100 67100 67100 67100 0
11 20250508 183000 7820909100 67100 67100 67100 67100 0
12 20250508 182900 7820909100 67100 67100 67100 67100 0
13 20250508 182800 7820909100 67100 67100 67100 67100 0
14 20250508 182700 7820909100 67100 67100 67100 67100 0
15 20250508 182600 7820909100 67100 67100 67100 67100 0
16 20250508 182500 7820909100 67100 67100 67100 67100 0
17 20250508 182400 7820909100 67100 67100 67100 67100 0
18 20250508 182300 7820909100 67100 67100 67100 67100 0
19 20250508 182200 7820909100 67100 67100 67100 67100 0
20 20250508 182100 7820909100 67100 67100 67100 67100 0
21 20250508 182000 7820909100 67100 67100 67100 67100 0
22 20250508 181900 7820909100 67100 67100 67100 67100 0
23 20250508 181800 7820909100 67100 67100 67100 67100 0
24 20250508 181700 7820909100 67100 67100 67100 67100 0
25 20250508 181600 7820909100 67100 67100 67100 67100 0
26 20250508 181500 7820909100 67100 67100 67100 67100 0
27 20250508 181400 7820909100 67100 67100 67100 67100 0
28 20250508 181300 7820909100 67100 67100 67100 67100 0
29 20250508 181200 7820909100 67100 67100 67100 67100 0
30 20250508 181100 7820909100 67100 67100 67100 67100 0
31 20250508 181000 7820909100 67100 67100 67100 67100 0
32 20250508 180900 7820909100 67100 67100 67100 67100 21803
33 20250508 180800 7820909100 67100 67100 67100 67100 0
34 20250508 180700 7820909100 67100 67100 67100 67100 0
35 20250508 180600 7820909100 67100 67100 67100 67100 0
36 20250508 180500 7820909100 67100 67100 67100 67100 0
37 20250508 180400 7820909100 67100 67100 67100 67100 0
38 20250508 180300 7820909100 67100 67100 67100 67100 0
39 20250508 180200 7820909100 67100 67100 67100 67100 0
40 20250508 180100 7820909100 67100 67100 67100 67100 0
41 20250508 180000 7820909100 67100 67100 67100 67100 0
42 20250508 175900 7820909100 67100 67100 67100 67100 0
43 20250508 175800 7820909100 67100 67100 67100 67100 0
44 20250508 175700 7820909100 67100 67100 67100 67100 0
45 20250508 175600 7820909100 67100 67100 67100 67100 0
46 20250508 175500 7820909100 67100 67100 67100 67100 0
47 20250508 175400 7820909100 67100 67100 67100 67100 0
48 20250508 175300 7820909100 67100 67100 67100 67100 0
49 20250508 175200 7820909100 67100 67100 67100 67100 0
50 20250508 175100 7820909100 67100 67100 67100 67100 0
51 20250508 175000 7820909100 67100 67100 67100 67100 0
52 20250508 174900 7820909100 67100 67100 67100 67100 0
53 20250508 174800 7820909100 67100 67100 67100 67100 0
54 20250508 174700 7820909100 67100 67100 67100 67100 0
55 20250508 174600 7820909100 67100 67100 67100 67100 0
56 20250508 174500 7820909100 67100 67100 67100 67100 0
57 20250508 174400 7820909100 67100 67100 67100 67100 0
58 20250508 174300 7820909100 67100 67100 67100 67100 0
59 20250508 174200 7820909100 67100 67100 67100 67100 0
60 20250508 174100 7820909100 67100 67100 67100 67100 0
61 20250508 174000 7820909100 67100 67100 67100 67100 0
62 20250508 173900 7820909100 67100 67100 67100 67100 21803
63 20250508 173800 7820909100 67100 67100 67100 67100 0
64 20250508 173700 7820909100 67100 67100 67100 67100 0
65 20250508 173600 7820909100 67100 67100 67100 67100 0
66 20250508 173500 7820909100 67100 67100 67100 67100 0
67 20250508 173400 7820909100 67100 67100 67100 67100 0
68 20250508 173300 7820909100 67100 67100 67100 67100 0
69 20250508 173200 7820909100 67100 67100 67100 67100 0
70 20250508 173100 7820909100 67100 67100 67100 67100 0
71 20250508 173000 7820909100 67100 67100 67100 67100 0
72 20250508 172900 7820909100 67100 67100 67100 67100 0
73 20250508 172800 7820909100 67100 67100 67100 67100 0
74 20250508 172700 7820909100 67100 67100 67100 67100 0
75 20250508 172600 7820909100 67100 67100 67100 67100 0
76 20250508 172500 7820909100 67100 67100 67100 67100 0
77 20250508 172400 7820909100 67100 67100 67100 67100 0
78 20250508 172300 7820909100 67100 67100 67100 67100 0
79 20250508 172200 7820909100 67100 67100 67100 67100 0
80 20250508 172100 7820909100 67100 67100 67100 67100 0
81 20250508 172000 7820909100 67100 67100 67100 67100 0
82 20250508 171900 7820909100 67100 67100 67100 67100 0
83 20250508 171800 7820909100 67100 67100 67100 67100 0
84 20250508 171700 7820909100 67100 67100 67100 67100 0
85 20250508 171600 7820909100 67100 67100 67100 67100 0
86 20250508 171500 7820909100 67100 67100 67100 67100 0
87 20250508 171400 7820909100 67100 67100 67100 67100 0
88 20250508 171300 7820909100 67100 67100 67100 67100 0
89 20250508 171200 7820909100 67100 67100 67100 67100 0
90 20250508 171100 7820909100 67100 67100 67100 67100 0
91 20250508 171000 7820909100 67100 67100 67100 67100 0
92 20250508 170900 7820909100 67100 67100 67100 67100 21803
93 20250508 170800 7820909100 67100 67100 67100 67100 0
94 20250508 170700 7820909100 67100 67100 67100 67100 0
95 20250508 170600 7820909100 67100 67100 67100 67100 0
96 20250508 170500 7820909100 67100 67100 67100 67100 0
97 20250508 170400 7820909100 67100 67100 67100 67100 0
98 20250508 170300 7820909100 67100 67100 67100 67100 0
99 20250508 170200 7820909100 67100 67100 67100 67100 0
100 20250508 170100 7820909100 67100 67100 67100 67100 0
101 20250508 170000 7820909100 67100 67100 67100 67100 0
102 20250508 165900 7820909100 67100 67100 67100 67100 0
103 20250508 165800 7820909100 67100 67100 67100 67100 0
104 20250508 165700 7820909100 67100 67100 67100 67100 0
105 20250508 165600 7820909100 67100 67100 67100 67100 0
106 20250508 165500 7820909100 67100 67100 67100 67100 0
107 20250508 165400 7820909100 67100 67100 67100 67100 0
108 20250508 165300 7820909100 67100 67100 67100 67100 0
109 20250508 165200 7820909100 67100 67100 67100 67100 0
110 20250508 165100 7820909100 67100 67100 67100 67100 0
111 20250508 165000 7820909100 67100 67100 67100 67100 0
112 20250508 164900 7820909100 67100 67100 67100 67100 0
113 20250508 164800 7820909100 67100 67100 67100 67100 0
114 20250508 164700 7820909100 67100 67100 67100 67100 0
115 20250508 164600 7820909100 67100 67100 67100 67100 0
116 20250508 164500 7820909100 67100 67100 67100 67100 0
117 20250508 164400 7820909100 67100 67100 67100 67100 0
118 20250508 164300 7820909100 67100 67100 67100 67100 0
119 20250508 164200 7820909100 67100 67100 67100 67100 0
120 20250508 164100 7820909100 67100 67100 67100 67100 0
121 20250508 164000 7820909100 67100 67100 67100 67100 0
122 20250508 163900 7820909100 67100 67100 67100 67100 21803
123 20250508 163800 7820909100 67100 67100 67100 67100 0
124 20250508 163700 7820909100 67100 67100 67100 67100 0
125 20250508 163600 7820909100 67100 67100 67100 67100 0
126 20250508 163500 7820909100 67100 67100 67100 67100 0
127 20250508 163400 7820909100 67100 67100 67100 67100 0
128 20250508 163300 7820909100 67100 67100 67100 67100 0
129 20250508 163200 7820909100 67100 67100 67100 67100 0
130 20250508 163100 7820909100 67100 67100 67100 67100 0
131 20250508 163000 7820909100 67100 67100 67100 67100 0
132 20250508 162900 7820909100 67100 67100 67100 67100 0
133 20250508 162800 7820909100 67100 67100 67100 67100 0
134 20250508 162700 7820909100 67100 67100 67100 67100 0
135 20250508 162600 7820909100 67100 67100 67100 67100 0
136 20250508 162500 7820909100 67100 67100 67100 67100 0
137 20250508 162400 7820909100 67100 67100 67100 67100 0
138 20250508 162300 7820909100 67100 67100 67100 67100 0
139 20250508 162200 7820909100 67100 67100 67100 67100 0
140 20250508 162100 7820909100 67100 67100 67100 67100 0
141 20250508 162000 7820909100 67100 67100 67100 67100 0
142 20250508 161900 7820909100 67100 67100 67100 67100 0
143 20250508 161800 7820909100 67100 67100 67100 67100 0
144 20250508 161700 7820909100 67100 67100 67100 67100 0
145 20250508 161600 7820909100 67100 67100 67100 67100 0
146 20250508 161500 7820909100 67100 67100 67100 67100 0
147 20250508 161400 7820909100 67100 67100 67100 67100 0
148 20250508 161300 7820909100 67100 67100 67100 67100 0
149 20250508 161200 7820909100 67100 67100 67100 67100 0
150 20250508 161100 7820909100 67100 67100 67100 67100 0
151 20250508 161000 7820909100 67100 67100 67100 67100 0
152 20250508 160900 7820909100 67100 67100 67100 67100 21803
153 20250508 160800 7820909100 67100 67100 67100 67100 0
154 20250508 160700 7820909100 67100 67100 67100 67100 0
155 20250508 160600 7820909100 67100 67100 67100 67100 0
156 20250508 160500 7820909100 67100 67100 67100 67100 0
157 20250508 160400 7820909100 67100 67100 67100 67100 0
158 20250508 160300 7820909100 67100 67100 67100 67100 0
159 20250508 160200 7820909100 67100 67100 67100 67100 0
160 20250508 160100 7820909100 67100 67100 67100 67100 0
161 20250508 160000 7820909100 67100 67100 67100 67100 0
162 20250508 155900 7820909100 67100 67100 67100 67100 0
163 20250508 155800 7820909100 67100 67100 67100 67100 0
164 20250508 155700 7820909100 67100 67100 67100 67100 0
165 20250508 155600 7820909100 67100 67100 67100 67100 0
166 20250508 155500 7820909100 67100 67100 67100 67100 0
167 20250508 155400 7820909100 67100 67100 67100 67100 0
168 20250508 155300 7820909100 67100 67100 67100 67100 0
169 20250508 155200 7820909100 67100 67100 67100 67100 0
170 20250508 155100 7820909100 67100 67100 67100 67100 0
171 20250508 155000 7820909100 67100 67100 67100 67100 0
172 20250508 154900 7820909100 67100 67100 67100 67100 0
173 20250508 154800 7820909100 67100 67100 67100 67100 0
174 20250508 154700 7820909100 67100 67100 67100 67100 0
175 20250508 154600 7820909100 67100 67100 67100 67100 0
176 20250508 154500 7820909100 67100 67100 67100 67100 0
177 20250508 154400 7820909100 67100 67100 67100 67100 0
178 20250508 154300 7820909100 67100 67100 67100 67100 0
179 20250508 154200 7820909100 67100 67100 67100 67100 0
180 20250508 154100 7820909100 67100 67100 67100 67100 0
181 20250508 154000 7820909100 67100 67100 67100 67100 0
182 20250508 153900 7820909100 67100 67100 67100 67100 21803
183 20250508 153800 7820909100 67100 67100 67100 67100 0
184 20250508 153700 7820909100 67100 67100 67100 67100 0
185 20250508 153600 7820909100 67100 67100 67100 67100 0
186 20250508 153500 7820909100 67100 67100 67100 67100 0
187 20250508 153400 7820909100 67100 67100 67100 67100 0
188 20250508 153300 7820909100 67100 67100 67100 67100 0
189 20250508 153200 7820909100 67100 67100 67100 67100 0
190 20250508 153100 7820909100 67100 67100 67100 67100 0
191 20250508 153000 7820909100 67100 67100 67100 67100 21803
192 20250508 152900 6357927800 67100 67100 67100 67100 0
193 20250508 152800 6357927800 67100 67100 67100 67100 0
194 20250508 152700 6357927800 67100 67100 67100 67100 0
195 20250508 152600 6357927800 67100 67100 67100 67100 0
196 20250508 152500 6357927800 67100 67100 67100 67100 0
197 20250508 152400 6357927800 67100 67100 67100 67100 0
198 20250508 152300 6357927800 67100 67100 67100 67100 0
199 20250508 152200 6357927800 67100 67100 67100 67100 0
200 20250508 152100 6357927800 67100 67100 67100 67100 0
201 20250508 152000 6357927800 67100 67100 67100 67100 0
202 20250508 151900 6357927800 67100 67000 67100 66900 116
203 20250508 151800 6350151200 67000 67000 67100 66900 177
204 20250508 151700 6338291600 66900 67100 67100 66800 407
205 20250508 151600 6311059800 67000 67100 67100 66900 715
206 20250508 151500 6263160800 67100 67100 67100 67000 118
207 20250508 151400 6255243100 67100 67100 67100 67000 95
208 20250508 151300 6248869200 67100 67200 67200 67000 193
209 20250508 151200 6235914700 67200 67100 67200 67100 101
210 20250508 151100 6229132200 67100 67100 67100 67000 206
211 20250508 151000 6215309800 67100 67000 67100 67000 312
212 20250508 150900 6194375100 67000 67100 67100 67000 179
213 20250508 150800 6182369000 67100 67100 67100 67000 80
214 20250508 150700 6177001800 67100 67100 67100 67000 113
215 20250508 150600 6169419900 67000 67100 67100 67000 45
216 20250508 150500 6166401300 67100 67300 67300 67000 632
217 20250508 150400 6123930900 67300 67300 67300 67200 68
218 20250508 150300 6119355100 67300 67300 67300 67200 105
219 20250508 150200 6112289500 67300 67300 67300 67200 50
220 20250508 150100 6108925200 67300 67300 67300 67200 108
221 20250508 150000 6101657600 67300 67300 67400 67200 267
222 20250508 145900 6083688400 67300 67300 67300 67200 74
223 20250508 145800 6078709200 67300 67300 67300 67200 227
224 20250508 145700 6063440200 67300 67300 67300 67200 313
225 20250508 145600 6042376900 67400 67300 67400 67200 865
226 20250508 145500 5984171300 67300 67300 67300 67200 145
227 20250508 145400 5974413500 67300 67300 67300 67200 172
228 20250508 145300 5962838400 67300 67100 67300 67100 319
229 20250508 145200 5941396600 67200 67200 67200 67100 60
230 20250508 145100 5937364700 67200 67200 67200 67100 293
231 20250508 145000 5917697000 67200 67100 67200 67100 368
232 20250508 144900 5892967900 67200 67200 67300 67100 785
233 20250508 144800 5840245200 67300 67300 67300 67200 79
234 20250508 144700 5834929000 67300 67200 67300 67200 235
235 20250508 144600 5819129400 67300 67300 67300 67200 211
236 20250508 144500 5804931100 67300 67200 67300 67200 380
237 20250508 144400 5779377000 67200 67200 67200 67100 70
238 20250508 144300 5774673300 67100 67200 67200 67100 244
239 20250508 144200 5758280500 67200 67200 67200 67100 101
240 20250508 144100 5751495200 67100 67200 67200 67100 561
241 20250508 144000 5713810600 67100 67200 67200 67100 75
242 20250508 143900 5708771500 67100 67200 67200 67100 222
243 20250508 143800 5693856100 67200 67200 67200 67100 79
244 20250508 143700 5688547600 67200 67100 67200 67100 109
245 20250508 143600 5681223300 67150 67200 67200 67100 89
246 20250508 143500 5675243850 67200 67200 67200 67100 132
247 20250508 143400 5666379450 67200 67200 67300 67100 254
248 20250508 143300 5649307350 67300 67200 67300 67150 148
249 20250508 143200 5639358400 67200 67200 67300 67100 446
250 20250508 143100 5609384700 67300 67300 67300 67200 74
251 20250508 143000 5604405200 67300 67200 67300 67200 103
252 20250508 142900 5597474500 67200 67200 67300 67200 71
253 20250508 142800 5592696900 67300 67300 67300 67200 231
254 20250508 142700 5577163200 67300 67300 67300 67200 84
255 20250508 142600 5571512600 67200 67200 67300 67200 65
256 20250508 142500 5567139200 67300 67200 67300 67100 705
257 20250508 142400 5519782500 67200 67200 67400 67200 365
258 20250508 142300 5495214300 67300 67300 67300 67200 98
259 20250508 142200 5488619600 67200 67200 67300 67200 75
260 20250508 142100 5483573300 67300 67300 67300 67200 63
261 20250508 142000 5479334100 67200 67400 67400 67200 550
262 20250508 141900 5442334800 67300 67300 67400 67300 170
263 20250508 141800 5430887800 67400 67400 67400 67300 61
264 20250508 141700 5426776600 67300 67300 67400 67300 275
265 20250508 141600 5408263500 67300 67300 67400 67300 96
266 20250508 141500 5401793900 67300 67500 67500 67300 465
267 20250508 141400 5370450300 67400 67300 67500 67300 393
268 20250508 141300 5343958500 67400 67400 67400 67300 71
269 20250508 141200 5339173800 67400 67300 67400 67300 138
270 20250508 141100 5329878300 67400 67300 67400 67200 323
271 20250508 141000 5308136400 67300 67400 67400 67200 843
272 20250508 140900 5251429500 67400 67400 67400 67300 148
273 20250508 140800 5241454800 67300 67400 67400 67300 88
274 20250508 140700 5235524800 67300 67300 67400 67300 160
275 20250508 140600 5224753600 67300 67400 67400 67300 76
276 20250508 140500 5219635900 67300 67400 67400 67300 90
277 20250508 140400 5213576000 67300 67300 67400 67300 371
278 20250508 140300 5188601400 67300 67200 67300 67200 536
279 20250508 140200 5152561400 67200 67200 67300 67200 36
280 20250508 140100 5150139300 67200 67400 67400 67200 350
281 20250508 140000 5126585000 67400 67300 67400 67300 171
282 20250508 135900 5115065800 67300 67200 67400 67200 260
283 20250508 135800 5097560900 67300 67200 67300 67200 174
284 20250508 135700 5085859300 67300 67200 67300 67200 121
285 20250508 135600 5077716500 67300 67200 67300 67200 150
286 20250508 135500 5067623000 67300 67200 67300 67200 109
287 20250508 135400 5060288900 67200 67300 67300 67200 123
288 20250508 135300 5052011400 67200 67300 67400 67200 274
289 20250508 135200 5033568700 67300 67300 67400 67300 147
290 20250508 135100 5023661400 67300 67200 67400 67200 140
291 20250508 135000 5014226400 67200 67400 67500 67000 3445
292 20250508 134900 4781943600 67300 67400 67400 67300 242
293 20250508 134800 4765644600 67300 67300 67400 67200 200
294 20250508 134700 4752183500 67200 67300 67300 67200 363
295 20250508 134600 4727769000 67200 67300 67300 67200 143
296 20250508 134500 4718146200 67200 67200 67300 67200 147
297 20250508 134400 4708254700 67300 67200 67300 67100 188
298 20250508 134300 4695618700 67100 67300 67300 67100 218
299 20250508 134200 4680963200 67200 67300 67300 67200 142
300 20250508 134100 4671408150 67300 67300 67300 67100 241
301 20250508 134000 4655208050 67300 67250 67400 67100 452
302 20250508 133900 4624799950 67200 67100 67300 67100 122
303 20250508 133800 4616589950 67000 67300 67300 66900 747
304 20250508 133700 4566455750 67200 67400 67400 67200 611
305 20250508 133600 4525324650 67300 67400 67400 67300 100
306 20250508 133500 4518585750 67300 67400 67400 67300 352
307 20250508 133400 4494870550 67400 67300 67400 67300 389
308 20250508 133300 4468676750 67400 67200 67400 67100 2063
309 20250508 133200 4329762200 67200 67200 67200 67100 255
310 20250508 133100 4312626600 67200 67200 67200 67100 233
311 20250508 133000 4296969900 67100 67200 67200 67100 173
312 20250508 132900 4285345000 67100 67200 67200 67000 158
313 20250508 132800 4274728900 67200 67000 67200 66900 359
314 20250508 132700 4250643500 66900 67000 67100 66900 330
315 20250508 132600 4228527800 67000 67100 67100 66900 153
316 20250508 132500 4218263500 67100 66700 67100 66700 5323
317 20250508 132400 3861912500 66700 66700 66700 66600 42
318 20250508 132300 3859113300 66600 66600 66700 66600 55
319 20250508 132200 3855447300 66600 66600 66600 66600 15
320 20250508 132100 3854448300 66600 66700 66700 66600 265
321 20250508 132000 3836798200 66700 66700 66800 66700 294
322 20250508 131900 3817188000 66700 66700 66800 66700 243
323 20250508 131800 3800974900 66700 66700 66800 66700 136
324 20250508 131700 3791901000 66600 66700 66700 66600 118
325 20250508 131600 3784030500 66700 66600 66700 66600 64
326 20250508 131500 3779762100 66500 66600 66800 66500 719
327 20250508 131400 3731830700 66600 66700 66700 66600 334
328 20250508 131300 3709553000 66700 66900 66900 66600 416
329 20250508 131200 3681786100 66800 66800 66800 66800 293
330 20250508 131100 3662213700 66800 66900 66900 66800 187
331 20250508 131000 3649714800 66800 66900 66900 66800 256
332 20250508 130900 3632613000 66900 66900 66900 66800 32
333 20250508 130800 3630473300 66900 66800 66900 66800 26
334 20250508 130700 3628736200 66800 66800 66900 66800 162
335 20250508 130600 3617910900 66800 66800 66900 66800 116
336 20250508 130500 3610160200 66900 66700 66900 66700 585
337 20250508 130400 3571107300 66700 66600 66700 66600 56
338 20250508 130300 3567377400 66600 66500 66700 66500 94
339 20250508 130200 3561122200 66400 66500 66500 66400 243
340 20250508 130100 3544967900 66500 66500 66600 66400 244
341 20250508 130000 3528744700 66500 66600 66600 66500 166
342 20250508 125900 3517701200 66600 66700 66700 66600 63
343 20250508 125800 3513502800 66600 66700 66700 66600 27
344 20250508 125700 3511704100 66600 66700 66700 66600 79
345 20250508 125600 3506442600 66700 66700 66700 66600 462
346 20250508 125500 3475637100 66700 66700 66700 66600 14
347 20250508 125400 3474704400 66700 66700 66700 66700 47
348 20250508 125300 3471569500 66700 66600 66700 66600 214
349 20250508 125200 3457301200 66600 66700 66700 66600 2
350 20250508 125100 3457167900 66600 66600 66700 66600 58
351 20250508 125000 3453304400 66700 66600 66700 66600 70
352 20250508 124900 3448638700 66700 66700 66700 66600 25
353 20250508 124800 3446971400 66600 66600 66600 66600 40
354 20250508 124700 3444307400 66700 66700 66700 66700 6
355 20250508 124600 3443907200 66700 66600 66700 66600 256
356 20250508 124500 3426853400 66600 66600 66700 66600 66
357 20250508 124400 3422457700 66600 66700 66700 66600 5
358 20250508 124300 3422124500 66650 66700 66700 66650 13
359 20250508 124200 3421257700 66700 66700 66700 66650 98
360 20250508 124100 3414721300 66700 66800 66800 66700 164
361 20250508 124000 3403781700 66800 66700 66800 66700 20
362 20250508 123900 3402446400 66800 66800 66800 66800 10
363 20250508 123800 3401778400 66800 66750 66800 66700 118
364 20250508 123700 3393902000 66750 66800 66800 66750 11
365 20250508 123600 3393167400 66800 66700 66800 66700 124
366 20250508 123500 3384894600 66800 66800 66800 66700 61
367 20250508 123400 3380820800 66800 66900 66900 66700 695
368 20250508 123300 3334362000 66800 66600 66900 66500 621
369 20250508 123200 3292901000 66700 66600 66700 66500 439
370 20250508 123100 3263670300 66600 66700 66700 66600 500
371 20250508 123000 3230350700 66700 66700 66700 66700 50
372 20250508 122900 3227015700 66700 66750 66750 66650 219
373 20250508 122800 3212408250 66700 66700 66800 66700 194
374 20250508 122700 3199468350 66700 66700 66800 66700 156
375 20250508 122600 3189062650 66700 66700 66800 66700 483
376 20250508 122500 3156841950 66800 66600 66800 66600 782
377 20250508 122400 3104736650 66600 66500 66600 66500 112
378 20250508 122300 3097288250 66600 66600 66600 66500 146
379 20250508 122200 3087571450 66600 66400 66600 66400 2506
380 20250508 122100 2920923350 66400 66400 66450 66300 1146
381 20250508 122000 2844877050 66350 66300 66400 66300 53
382 20250508 121900 2841358350 66300 66400 66400 66300 82
383 20250508 121800 2835913950 66300 66300 66450 66300 1267
384 20250508 121700 2751840800 66300 66200 66300 66200 24
385 20250508 121600 2750249900 66200 66250 66300 66200 49
386 20250508 121500 2747001800 66300 66200 66300 66200 23
387 20250508 121400 2745479000 66300 66300 66300 66200 116
388 20250508 121300 2737788600 66200 66300 66300 66200 17
389 20250508 121200 2736661600 66200 66200 66200 66100 98
390 20250508 121100 2730174500 66200 66200 66200 66200 10
391 20250508 121000 2729512500 66200 66200 66200 66100 173
392 20250508 120900 2718060300 66200 66100 66200 66100 34
393 20250508 120800 2715810000 66200 66200 66200 66100 79
394 20250508 120700 2710580700 66200 66200 66200 66200 9
395 20250508 120600 2709984900 66200 66200 66200 66100 656
396 20250508 120500 2666557800 66200 66200 66200 66100 47
397 20250508 120400 2663446900 66200 66200 66200 66100 114
398 20250508 120300 2655906700 66100 66150 66200 66100 359
399 20250508 120200 2632169300 66150 66100 66150 66100 4
400 20250508 120100 2631904750 66150 66100 66150 66100 45
401 20250508 120000 2628928400 66150 66200 66200 66100 32
402 20250508 115900 2626811200 66100 66200 66200 66100 46
403 20250508 115800 2623769200 66200 66200 66200 66100 102
404 20250508 115700 2617016900 66200 66100 66200 66100 73
405 20250508 115600 2612184700 66100 66100 66100 66100 99
406 20250508 115500 2605640800 66100 66000 66100 66000 30
407 20250508 115400 2603658300 66100 66100 66100 66000 97
408 20250508 115300 2597246700 66100 66000 66100 66000 238
409 20250508 115200 2581515600 66000 66100 66100 66000 29
410 20250508 115100 2579598800 66100 66100 66100 66000 25
411 20250508 115000 2577946400 66000 66100 66100 66000 20
412 20250508 114900 2576624800 66100 66100 66100 66100 89
413 20250508 114800 2570741900 66000 66000 66000 65900 273
414 20250508 114700 2552724400 66000 65900 66000 65900 2
415 20250508 114600 2552592500 66000 65900 66000 65900 75
416 20250508 114500 2547643000 66000 66000 66000 65900 74
417 20250508 114400 2542759300 66000 65900 66000 65900 33
418 20250508 114300 2540581700 65900 66000 66000 65900 3
419 20250508 114200 2540383800 66000 66000 66000 66000 34
420 20250508 114100 2538139800 66000 66000 66000 66000 312
421 20250508 114000 2517547800 66000 66000 66000 66000 8
422 20250508 113900 2517019800 66000 66000 66000 66000 2
423 20250508 113800 2516887800 66000 66000 66000 66000 22
424 20250508 113700 2515435800 66000 65900 66000 65900 54
425 20250508 113600 2511874100 66000 66000 66100 65900 345
426 20250508 113500 2489119100 66100 66100 66100 66100 10
427 20250508 113400 2488458100 66100 66100 66100 66100 17
428 20250508 113300 2487334400 66100 66000 66100 66000 177
429 20250508 113200 2475645600 66100 66100 66100 66100 33
430 20250508 113100 2473464300 66200 66100 66200 66100 45
431 20250508 113000 2470489700 66200 66200 66200 66100 222
432 20250508 112900 2455813000 66200 66100 66200 66100 108
433 20250508 112800 2448670700 66200 66100 66200 66100 60
434 20250508 112700 2444702700 66100 66200 66200 66100 104
435 20250508 112600 2437828000 66100 66200 66200 66100 54
436 20250508 112500 2434255800 66200 66100 66200 66100 158
437 20250508 112400 2423806700 66200 66000 66200 66000 2068
438 20250508 112300 2287111300 66100 66100 66100 66100 3
439 20250508 112200 2286913000 66100 66100 66100 66000 28
440 20250508 112100 2285063200 66100 66100 66100 66000 97
441 20250508 112000 2278657300 66100 66100 66100 66100 27
442 20250508 111900 2276872600 66100 66100 66100 66100 98
443 20250508 111800 2270394800 66000 66000 66100 66000 56
444 20250508 111700 2266696500 66100 66100 66100 66100 1
445 20250508 111600 2266630400 66100 66000 66100 66000 101
446 20250508 111500 2259957000 66100 66100 66100 66100 33
447 20250508 111400 2257775700 66100 66000 66100 66000 336
448 20250508 111300 2235599500 65900 66000 66000 65900 13
449 20250508 111200 2234741800 66000 66000 66000 66000 45
450 20250508 111100 2231771800 66000 66000 66000 66000 358
451 20250508 111000 2208143800 66000 66000 66000 66000 293
452 20250508 110900 2188805800 66100 66000 66100 66000 168
453 20250508 110800 2177715700 66100 66000 66100 66000 592
454 20250508 110700 2138642200 65900 66000 66000 65900 22
455 20250508 110600 2137191100 65900 66000 66000 65900 49
456 20250508 110500 2133959100 66000 65800 66000 65700 591
457 20250508 110400 2095031800 65800 65800 65800 65800 54
458 20250508 110300 2091478600 65800 65900 65900 65800 61
459 20250508 110200 2087464600 65900 65800 65900 65800 130
460 20250508 110100 2078902800 65800 65800 65900 65800 190
461 20250508 110000 2066400700 65900 65900 65900 65900 13
462 20250508 105900 2065544000 65900 65800 65900 65800 4
463 20250508 105800 2065280600 65900 65900 65900 65900 10
464 20250508 105700 2064621600 65700 65900 65900 65700 35
465 20250508 105600 2062319500 65600 65800 65800 65600 958
466 20250508 105500 1999358800 65800 65800 65800 65800 14
467 20250508 105400 1998437600 65800 65800 65800 65700 36
468 20250508 105300 1996071700 65800 65800 65800 65800 15
469 20250508 105200 1995084700 65800 65800 65900 65800 58
470 20250508 105100 1991264400 65800 65800 65900 65800 55
471 20250508 105000 1987644200 65800 65800 65800 65800 158
472 20250508 104900 1977247800 65900 65900 65900 65800 338
473 20250508 104800 1955006100 65900 65900 65900 65800 145
474 20250508 104700 1945461600 65900 65900 65900 65900 10
475 20250508 104600 1944802600 65900 65900 65900 65900 17
476 20250508 104500 1943682300 65900 65900 65900 65900 9
477 20250508 104400 1943089200 65900 65900 65900 65900 48
478 20250508 104300 1939926000 65900 65900 65900 65900 7
479 20250508 104200 1939464700 65900 65900 65900 65800 839
480 20250508 104100 1884174800 65900 66000 66000 65900 16
481 20250508 104000 1883120300 66000 65900 66000 65900 286
482 20250508 103900 1864270700 65900 65900 65900 65800 167
483 20250508 103800 1853276200 66000 66000 66000 66000 13
484 20250508 103700 1852418200 66000 66000 66000 66000 1
485 20250508 103600 1852352200 66000 66000 66000 66000 53
486 20250508 103500 1848854200 66000 66000 66000 66000 8
487 20250508 103400 1848326200 66000 65900 66000 65900 13
488 20250508 103300 1847468500 65900 66000 66000 65900 12
489 20250508 103200 1846676600 65900 66000 66000 65900 53
490 20250508 103100 1843179500 66000 66000 66000 65900 21
491 20250508 103000 1841795100 65900 66000 66000 65900 95
492 20250508 102900 1835533700 66000 66000 66000 66000 10
493 20250508 102800 1834873700 65900 65900 66000 65900 36
494 20250508 102700 1832501100 66000 66100 66100 66000 55
495 20250508 102600 1828871000 66100 66100 66100 66100 2
496 20250508 102500 1828738800 66000 66000 66000 66000 31
497 20250508 102400 1826692800 66100 66000 66100 66000 85
498 20250508 102300 1821082100 66100 66000 66100 66000 42
499 20250508 102200 1818306500 66000 66100 66100 66000 159
500 20250508 102100 1807811400 66000 66100 66100 66000 172
501 20250508 102000 1796459300 66100 66100 66100 66100 13
502 20250508 101900 1795600000 66100 66100 66100 66100 47
503 20250508 101800 1792493300 66000 66100 66100 66000 37
504 20250508 101700 1790049200 66100 65900 66200 65900 377
505 20250508 101600 1765133300 66100 65900 66100 65800 920
506 20250508 101500 1704468400 66000 66000 66000 66000 27
507 20250508 101400 1702686400 66000 66000 66000 66000 22
508 20250508 101300 1701234400 66000 66000 66000 66000 54
509 20250508 101200 1697670400 66000 66000 66000 65900 12
510 20250508 101100 1696879400 66000 66000 66000 66000 51
511 20250508 101000 1693513400 66000 66000 66000 65900 4
512 20250508 100900 1693249500 65900 66000 66000 65900 74
513 20250508 100800 1688370100 66000 65900 66000 65900 58
514 20250508 100700 1684542400 66000 65900 66000 65900 49
515 20250508 100600 1681308900 65900 65900 66000 65900 22
516 20250508 100500 1679858800 65900 65900 65900 65900 150
517 20250508 100400 1669973800 65900 66000 66100 65800 417
518 20250508 100300 1642462100 66000 66000 66000 66000 55
519 20250508 100200 1638832100 65700 65900 65900 65700 473
520 20250508 100100 1607679300 65900 66000 66000 65900 64
521 20250508 100000 1603461000 65900 65900 66000 65900 22
522 20250508 095900 1602011000 66000 66000 66000 66000 46
523 20250508 095800 1598975000 66000 65800 66000 65800 9
524 20250508 095700 1598381500 66100 65900 66100 65800 757
525 20250508 095600 1548432900 65900 65800 65900 65800 193
526 20250508 095500 1535731400 65700 65900 65900 65700 102
527 20250508 095400 1529021000 65900 65800 65900 65800 118
528 20250508 095300 1521255200 65800 65800 65800 65700 87
529 20250508 095200 1515531100 65800 65800 65800 65800 57
530 20250508 095100 1511780500 65800 65700 65800 65600 545
531 20250508 095000 1475968200 65700 65700 65700 65600 53
532 20250508 094900 1472486400 65700 65700 65700 65700 12
533 20250508 094800 1471698000 65700 65800 65800 65700 373
534 20250508 094700 1447191800 65700 65800 65800 65700 91
535 20250508 094600 1441206000 65800 65800 65800 65800 3
536 20250508 094500 1441008600 65800 65800 65800 65800 752
537 20250508 094400 1391527000 65800 65800 65800 65800 24
538 20250508 094300 1389947800 65800 65900 65900 65800 175
539 20250508 094200 1378429700 65900 65800 65900 65800 196
540 20250508 094100 1365531900 65800 65900 65900 65800 65
541 20250508 094000 1361254800 65800 65900 65900 65800 166
542 20250508 093900 1350330800 65800 65900 65900 65800 212
543 20250508 093800 1336360100 65900 66000 66000 65800 512
544 20250508 093700 1302603200 66000 66100 66100 66000 439
545 20250508 093600 1273605700 66100 66100 66100 66100 50
546 20250508 093500 1270300700 66200 66200 66200 66000 132
547 20250508 093400 1261576500 66200 66100 66200 66000 358
548 20250508 093300 1237917000 66100 66100 66100 66100 68
549 20250508 093200 1233422200 66100 66100 66200 66100 454
550 20250508 093100 1203409000 66200 66200 66200 66100 30
551 20250508 093000 1201425000 66200 66200 66300 66100 190
552 20250508 092900 1188847000 66200 66200 66300 66100 496
553 20250508 092800 1156017300 66100 65900 66200 65900 338
554 20250508 092700 1133676200 65900 65800 66100 65800 1609
555 20250508 092600 1027556900 65800 65800 65800 65700 88
556 20250508 092500 1021768700 65800 65800 65900 65800 121
557 20250508 092400 1013805300 65800 65900 65900 65800 604
558 20250508 092300 974016600 66000 65900 66000 65900 136
559 20250508 092200 965054000 65900 65900 65900 65800 204
560 20250508 092100 951614600 65900 65800 65900 65800 263
561 20250508 092000 934283800 65800 65800 65900 65800 335
562 20250508 091900 912217600 65800 65800 66000 65800 713
563 20250508 091800 865270500 65800 65800 65900 65700 553
564 20250508 091700 828861600 65750 65700 65800 65700 321
565 20250508 091600 807769650 65600 65700 65800 65600 243
566 20250508 091500 791805550 65700 65700 65800 65500 613
567 20250508 091400 751599650 65600 65800 65900 65600 527
568 20250508 091300 716928950 65900 65800 66000 65800 316
569 20250508 091200 696096050 65900 66200 66200 65900 491
570 20250508 091100 663683550 66300 66100 66300 66100 428
571 20250508 091000 635354150 66100 66000 66300 65900 1106
572 20250508 090900 562265350 66000 65900 66000 65700 977
573 20250508 090800 497857050 65900 65800 66000 65800 922
574 20250508 090700 437127650 65800 65500 65800 65400 1778
575 20250508 090600 320642550 65400 65300 65400 65200 1802
576 20250508 090500 202971150 65300 65200 65300 65200 152
577 20250508 090400 193048750 65200 65200 65200 65100 355
578 20250508 090300 169904750 65100 65400 65400 65000 376
579 20250508 090200 145436550 65400 65200 65400 65200 286
580 20250508 090100 126758500 65200 65200 65400 65100 613
581 20250508 090000 86766200 65200 64700 65300 64700 1335