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
010130/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183900,26462552500,791000,791000,791000,791000,16478
20250508,183800,26462552500,791000,791000,791000,791000,0
20250508,183700,26462552500,791000,791000,791000,791000,0
20250508,183600,26462552500,791000,791000,791000,791000,0
20250508,183500,26462552500,791000,791000,791000,791000,0
20250508,183400,26462552500,791000,791000,791000,791000,0
20250508,183300,26462552500,791000,791000,791000,791000,0
20250508,183200,26462552500,791000,791000,791000,791000,0
20250508,183100,26462552500,791000,791000,791000,791000,0
20250508,183000,26462552500,791000,791000,791000,791000,0
20250508,182900,26462552500,791000,791000,791000,791000,0
20250508,182800,26462552500,791000,791000,791000,791000,0
20250508,182700,26462552500,791000,791000,791000,791000,0
20250508,182600,26462552500,791000,791000,791000,791000,0
20250508,182500,26462552500,791000,791000,791000,791000,0
20250508,182400,26462552500,791000,791000,791000,791000,0
20250508,182300,26462552500,791000,791000,791000,791000,0
20250508,182200,26462552500,791000,791000,791000,791000,0
20250508,182100,26462552500,791000,791000,791000,791000,0
20250508,182000,26462552500,791000,791000,791000,791000,0
20250508,181900,26462552500,791000,791000,791000,791000,0
20250508,181800,26462552500,791000,791000,791000,791000,0
20250508,181700,26462552500,791000,791000,791000,791000,0
20250508,181600,26462552500,791000,791000,791000,791000,0
20250508,181500,26462552500,791000,791000,791000,791000,0
20250508,181400,26462552500,791000,791000,791000,791000,0
20250508,181300,26462552500,791000,791000,791000,791000,0
20250508,181200,26462552500,791000,791000,791000,791000,0
20250508,181100,26462552500,791000,791000,791000,791000,0
20250508,181000,26462552500,791000,791000,791000,791000,0
20250508,180900,26462552500,791000,791000,791000,791000,16478
20250508,180800,26462552500,791000,791000,791000,791000,0
20250508,180700,26462552500,791000,791000,791000,791000,0
20250508,180600,26462552500,791000,791000,791000,791000,0
20250508,180500,26462552500,791000,791000,791000,791000,0
20250508,180400,26462552500,791000,791000,791000,791000,0
20250508,180300,26462552500,791000,791000,791000,791000,0
20250508,180200,26462552500,791000,791000,791000,791000,0
20250508,180100,26462552500,791000,791000,791000,791000,0
20250508,180000,26462552500,791000,791000,791000,791000,0
20250508,175900,26462552500,791000,791000,791000,791000,0
20250508,175800,26462552500,791000,791000,791000,791000,0
20250508,175700,26462552500,791000,791000,791000,791000,0
20250508,175600,26462552500,791000,791000,791000,791000,0
20250508,175500,26462552500,791000,791000,791000,791000,0
20250508,175400,26462552500,791000,791000,791000,791000,0
20250508,175300,26462552500,791000,791000,791000,791000,0
20250508,175200,26462552500,791000,791000,791000,791000,0
20250508,175100,26462552500,791000,791000,791000,791000,0
20250508,175000,26462552500,791000,791000,791000,791000,0
20250508,174900,26462552500,791000,791000,791000,791000,0
20250508,174800,26462552500,791000,791000,791000,791000,0
20250508,174700,26462552500,791000,791000,791000,791000,0
20250508,174600,26462552500,791000,791000,791000,791000,0
20250508,174500,26462552500,791000,791000,791000,791000,0
20250508,174400,26462552500,791000,791000,791000,791000,0
20250508,174300,26462552500,791000,791000,791000,791000,0
20250508,174200,26462552500,791000,791000,791000,791000,0
20250508,174100,26462552500,791000,791000,791000,791000,0
20250508,174000,26462552500,791000,791000,791000,791000,0
20250508,173900,26462552500,791000,791000,791000,791000,16478
20250508,173800,26462552500,791000,791000,791000,791000,0
20250508,173700,26462552500,791000,791000,791000,791000,0
20250508,173600,26462552500,791000,791000,791000,791000,0
20250508,173500,26462552500,791000,791000,791000,791000,0
20250508,173400,26462552500,791000,791000,791000,791000,0
20250508,173300,26462552500,791000,791000,791000,791000,0
20250508,173200,26462552500,791000,791000,791000,791000,0
20250508,173100,26462552500,791000,791000,791000,791000,0
20250508,173000,26462552500,791000,791000,791000,791000,0
20250508,172900,26462552500,791000,791000,791000,791000,0
20250508,172800,26462552500,791000,791000,791000,791000,0
20250508,172700,26462552500,791000,791000,791000,791000,0
20250508,172600,26462552500,791000,791000,791000,791000,0
20250508,172500,26462552500,791000,791000,791000,791000,0
20250508,172400,26462552500,791000,791000,791000,791000,0
20250508,172300,26462552500,791000,791000,791000,791000,0
20250508,172200,26462552500,791000,791000,791000,791000,0
20250508,172100,26462552500,791000,791000,791000,791000,0
20250508,172000,26462552500,791000,791000,791000,791000,0
20250508,171900,26462552500,791000,791000,791000,791000,0
20250508,171800,26462552500,791000,791000,791000,791000,0
20250508,171700,26462552500,791000,791000,791000,791000,0
20250508,171600,26462552500,791000,791000,791000,791000,0
20250508,171500,26462552500,791000,791000,791000,791000,0
20250508,171400,26462552500,791000,791000,791000,791000,0
20250508,171300,26462552500,791000,791000,791000,791000,0
20250508,171200,26462552500,791000,791000,791000,791000,0
20250508,171100,26462552500,791000,791000,791000,791000,0
20250508,171000,26462552500,791000,791000,791000,791000,0
20250508,170900,26462552500,791000,791000,791000,791000,16478
20250508,170800,26462552500,791000,791000,791000,791000,0
20250508,170700,26462552500,791000,791000,791000,791000,0
20250508,170600,26462552500,791000,791000,791000,791000,0
20250508,170500,26462552500,791000,791000,791000,791000,0
20250508,170400,26462552500,791000,791000,791000,791000,0
20250508,170300,26462552500,791000,791000,791000,791000,0
20250508,170200,26462552500,791000,791000,791000,791000,0
20250508,170100,26462552500,791000,791000,791000,791000,0
20250508,170000,26462552500,791000,791000,791000,791000,0
20250508,165900,26462552500,791000,791000,791000,791000,0
20250508,165800,26462552500,791000,791000,791000,791000,0
20250508,165700,26462552500,791000,791000,791000,791000,0
20250508,165600,26462552500,791000,791000,791000,791000,0
20250508,165500,26462552500,791000,791000,791000,791000,0
20250508,165400,26462552500,791000,791000,791000,791000,0
20250508,165300,26462552500,791000,791000,791000,791000,0
20250508,165200,26462552500,791000,791000,791000,791000,0
20250508,165100,26462552500,791000,791000,791000,791000,0
20250508,165000,26462552500,791000,791000,791000,791000,0
20250508,164900,26462552500,791000,791000,791000,791000,0
20250508,164800,26462552500,791000,791000,791000,791000,0
20250508,164700,26462552500,791000,791000,791000,791000,0
20250508,164600,26462552500,791000,791000,791000,791000,0
20250508,164500,26462552500,791000,791000,791000,791000,0
20250508,164400,26462552500,791000,791000,791000,791000,0
20250508,164300,26462552500,791000,791000,791000,791000,0
20250508,164200,26462552500,791000,791000,791000,791000,0
20250508,164100,26462552500,791000,791000,791000,791000,0
20250508,164000,26462552500,791000,791000,791000,791000,0
20250508,163900,26462552500,791000,791000,791000,791000,16478
20250508,163800,26462552500,791000,791000,791000,791000,0
20250508,163700,26462552500,791000,791000,791000,791000,0
20250508,163600,26462552500,791000,791000,791000,791000,0
20250508,163500,26462552500,791000,791000,791000,791000,0
20250508,163400,26462552500,791000,791000,791000,791000,0
20250508,163300,26462552500,791000,791000,791000,791000,0
20250508,163200,26462552500,791000,791000,791000,791000,0
20250508,163100,26462552500,791000,791000,791000,791000,0
20250508,163000,26462552500,791000,791000,791000,791000,0
20250508,162900,26462552500,791000,791000,791000,791000,0
20250508,162800,26462552500,791000,791000,791000,791000,0
20250508,162700,26462552500,791000,791000,791000,791000,0
20250508,162600,26462552500,791000,791000,791000,791000,0
20250508,162500,26462552500,791000,791000,791000,791000,0
20250508,162400,26462552500,791000,791000,791000,791000,0
20250508,162300,26462552500,791000,791000,791000,791000,0
20250508,162200,26462552500,791000,791000,791000,791000,0
20250508,162100,26462552500,791000,791000,791000,791000,0
20250508,162000,26462552500,791000,791000,791000,791000,0
20250508,161900,26462552500,791000,791000,791000,791000,0
20250508,161800,26462552500,791000,791000,791000,791000,0
20250508,161700,26462552500,791000,791000,791000,791000,0
20250508,161600,26462552500,791000,791000,791000,791000,0
20250508,161500,26462552500,791000,791000,791000,791000,0
20250508,161400,26462552500,791000,791000,791000,791000,0
20250508,161300,26462552500,791000,791000,791000,791000,0
20250508,161200,26462552500,791000,791000,791000,791000,0
20250508,161100,26462552500,791000,791000,791000,791000,0
20250508,161000,26462552500,791000,791000,791000,791000,0
20250508,160900,26462552500,791000,791000,791000,791000,16478
20250508,160800,26462552500,791000,791000,791000,791000,0
20250508,160700,26462552500,791000,791000,791000,791000,0
20250508,160600,26462552500,791000,791000,791000,791000,0
20250508,160500,26462552500,791000,791000,791000,791000,0
20250508,160400,26462552500,791000,791000,791000,791000,0
20250508,160300,26462552500,791000,791000,791000,791000,0
20250508,160200,26462552500,791000,791000,791000,791000,0
20250508,160100,26462552500,791000,791000,791000,791000,0
20250508,160000,26462552500,791000,791000,791000,791000,0
20250508,155900,26462552500,791000,791000,791000,791000,0
20250508,155800,26462552500,791000,791000,791000,791000,0
20250508,155700,26462552500,791000,791000,791000,791000,0
20250508,155600,26462552500,791000,791000,791000,791000,0
20250508,155500,26462552500,791000,791000,791000,791000,0
20250508,155400,26462552500,791000,791000,791000,791000,0
20250508,155300,26462552500,791000,791000,791000,791000,0
20250508,155200,26462552500,791000,791000,791000,791000,0
20250508,155100,26462552500,791000,791000,791000,791000,0
20250508,155000,26462552500,791000,791000,791000,791000,0
20250508,154900,26462552500,791000,791000,791000,791000,0
20250508,154800,26462552500,791000,791000,791000,791000,0
20250508,154700,26462552500,791000,791000,791000,791000,0
20250508,154600,26462552500,791000,791000,791000,791000,0
20250508,154500,26462552500,791000,791000,791000,791000,0
20250508,154400,26462552500,791000,791000,791000,791000,0
20250508,154300,26462552500,791000,791000,791000,791000,0
20250508,154200,26462552500,791000,791000,791000,791000,0
20250508,154100,26462552500,791000,791000,791000,791000,0
20250508,154000,26462552500,791000,791000,791000,791000,0
20250508,153900,26462552500,791000,791000,791000,791000,16478
20250508,153800,26462552500,791000,791000,791000,791000,0
20250508,153700,26462552500,791000,791000,791000,791000,0
20250508,153600,26462552500,791000,791000,791000,791000,0
20250508,153500,26462552500,791000,791000,791000,791000,0
20250508,153400,26462552500,791000,791000,791000,791000,0
20250508,153300,26462552500,791000,791000,791000,791000,0
20250508,153200,26462552500,791000,791000,791000,791000,0
20250508,153100,26462552500,791000,791000,791000,791000,0
20250508,153000,26462552500,791000,791000,791000,791000,16478
20250508,152900,13428454500,791000,791000,791000,791000,0
20250508,152800,13428454500,791000,791000,791000,791000,0
20250508,152700,13428454500,791000,791000,791000,791000,0
20250508,152600,13428454500,791000,791000,791000,791000,0
20250508,152500,13428454500,791000,791000,791000,791000,0
20250508,152400,13428454500,791000,791000,791000,791000,0
20250508,152300,13428454500,791000,791000,791000,791000,0
20250508,152200,13428454500,791000,791000,791000,791000,0
20250508,152100,13428454500,791000,791000,791000,791000,0
20250508,152000,13428454500,791000,791000,791000,791000,0
20250508,151900,13428454500,791000,791000,791000,790000,40
20250508,151800,13396830500,791000,791000,791000,790000,71
20250508,151700,13340728500,790000,790000,791000,790000,73
20250508,151600,13283018500,790000,790000,791000,790000,165
20250508,151500,13152659500,790000,791000,791000,790000,71
20250508,151400,13096541500,790000,791000,791000,790000,33
20250508,151300,13070453500,791000,791000,791000,790000,42
20250508,151200,13037263500,790000,791000,791000,787000,29
20250508,151100,13014369500,786000,791000,792000,786000,156
20250508,151000,12891072500,791000,790000,791000,789000,75
20250508,150900,12831832500,790000,790000,791000,789000,118
20250508,150800,12738605500,791000,789000,791000,788000,228
20250508,150700,12558604500,789000,788000,789000,788000,22
20250508,150600,12541248500,788000,789000,789000,788000,31
20250508,150500,12516795500,786000,789000,789000,786000,129
20250508,150400,12415059500,788000,788000,789000,787000,25
20250508,150300,12395360500,788000,787000,788000,787000,30
20250508,150200,12371730500,788000,788000,788000,787000,58
20250508,150100,12326044500,788000,789000,789000,788000,41
20250508,150000,12293718500,790000,790000,790000,787000,38
20250508,145900,12263734500,788000,790000,790000,788000,47
20250508,145800,12226660500,790000,790000,790000,789000,27
20250508,145700,12205331500,790000,791000,791000,789000,39
20250508,145600,12174534500,788000,791000,791000,788000,116
20250508,145500,12083009500,790000,790000,790000,789000,65
20250508,145400,12031667500,790000,790000,790000,789000,28
20250508,145300,12009552500,790000,791000,791000,789000,15
20250508,145200,11997702500,791000,791000,791000,790000,22
20250508,145100,11980307500,789000,790000,791000,789000,38
20250508,145000,11950284500,790000,790000,791000,790000,44
20250508,144900,11915518500,789000,790000,791000,789000,37
20250508,144800,11886294500,791000,790000,791000,790000,53
20250508,144700,11844388500,791000,791000,791000,790000,53
20250508,144600,11802497500,791000,791000,792000,791000,34
20250508,144500,11775598500,791000,791000,792000,791000,46
20250508,144400,11739211500,791000,791000,791000,790000,104
20250508,144300,11656969500,792000,792000,792000,791000,48
20250508,144200,11618965500,792000,791000,792000,791000,44
20250508,144100,11584137500,791000,791000,792000,791000,41
20250508,144000,11551700500,791000,791000,791000,790000,38
20250508,143900,11521643500,791000,791000,791000,790000,37
20250508,143800,11492381500,791000,791000,791000,790000,19
20250508,143700,11477359500,791000,790000,791000,790000,14
20250508,143600,11466286500,791000,790000,791000,789000,21
20250508,143500,11449705500,789000,790000,790000,789000,27
20250508,143400,11428377500,790000,790000,791000,789000,49
20250508,143300,11389657500,790000,791000,791000,789000,26
20250508,143200,11369102500,790000,791000,791000,790000,21
20250508,143100,11352510500,791000,790000,791000,789000,69
20250508,143000,11297998500,790000,790000,791000,790000,84
20250508,142900,11231624500,790000,791000,791000,790000,37
20250508,142800,11202370500,791000,791000,791000,791000,28
20250508,142700,11180222500,791000,791000,791000,790000,4
20250508,142600,11177059500,791000,791000,791000,790000,28
20250508,142500,11154914500,790000,790000,791000,790000,25
20250508,142400,11135141500,791000,791000,791000,791000,12
20250508,142300,11125649500,791000,791000,791000,791000,3
20250508,142200,11123276500,790000,791000,791000,790000,15
20250508,142100,11111413500,791000,790000,791000,790000,25
20250508,142000,11091642500,790000,791000,791000,790000,17
20250508,141900,11078196500,791000,791000,791000,791000,10
20250508,141800,11070286500,791000,790000,791000,790000,21
20250508,141700,11053693500,790000,790000,790000,789000,21
20250508,141600,11037110500,789000,792000,792000,789000,145
20250508,141500,10922434500,792000,792000,792000,792000,8
20250508,141400,10916098500,792000,791000,792000,791000,19
20250508,141300,10901055500,791000,792000,792000,791000,16
20250508,141200,10888384500,792000,792000,792000,791000,3
20250508,141100,10886009500,791000,791000,792000,791000,34
20250508,141000,10859108500,791000,791000,791000,790000,38
20250508,140900,10829056500,790000,790000,791000,790000,57
20250508,140800,10783973500,791000,790000,791000,790000,16
20250508,140700,10771320500,790000,791000,791000,790000,8
20250508,140600,10764994500,791000,790000,791000,790000,14
20250508,140500,10753921500,791000,791000,791000,790000,14
20250508,140400,10742848500,790000,790000,791000,790000,23
20250508,140300,10724677500,790000,790000,790000,789000,13
20250508,140200,10714409500,789000,790000,790000,789000,19
20250508,140100,10699406500,789000,790000,790000,789000,5
20250508,140000,10695459500,790000,790000,790000,789000,23
20250508,135900,10677299500,789000,790000,790000,789000,4
20250508,135800,10674142500,789000,790000,790000,789000,70
20250508,135700,10618845500,791000,790000,791000,790000,5
20250508,135600,10614893500,790000,791000,791000,790000,21
20250508,135500,10598291500,791000,791000,791000,790000,3
20250508,135400,10595919500,791000,790000,791000,790000,35
20250508,135300,10568256500,789000,790000,790000,789000,19
20250508,135200,10553263500,788000,790000,790000,788000,5
20250508,135100,10549317500,790000,791000,791000,789000,107
20250508,135000,10464781500,791000,791000,791000,790000,24
20250508,134900,10445800500,791000,791000,791000,791000,19
20250508,134800,10430771500,791000,790000,791000,790000,26
20250508,134700,10410212500,791000,791000,791000,791000,35
20250508,134600,10382527500,790000,791000,791000,790000,18
20250508,134500,10368296500,791000,791000,791000,790000,17
20250508,134400,10354851500,791000,790000,791000,790000,3
20250508,134300,10352480500,790000,791000,791000,790000,14
20250508,134200,10341407500,791000,791000,791000,791000,13
20250508,134100,10331124500,790000,791000,791000,790000,4
20250508,134000,10327962500,791000,791000,791000,791000,21
20250508,133900,10311351500,790000,790000,790000,790000,7
20250508,133800,10305821500,791000,790000,791000,790000,4
20250508,133700,10302658500,791000,791000,791000,791000,1
20250508,133600,10301867500,790000,793000,793000,790000,158
20250508,133500,10176828500,793000,793000,793000,793000,3
20250508,133400,10174449500,792000,792000,793000,792000,6
20250508,133300,10169696500,792000,792000,792000,792000,29
20250508,133200,10146728500,792000,791000,792000,791000,67
20250508,133100,10093684500,790000,790000,790000,789000,34
20250508,133000,10066826500,789000,790000,790000,789000,6
20250508,132900,10062088500,789000,789000,790000,789000,5
20250508,132800,10058142500,789000,790000,790000,789000,26
20250508,132700,10037604500,790000,791000,791000,790000,3
20250508,132600,10035233500,790000,791000,792000,790000,113
20250508,132500,9945849500,792000,792000,792000,791000,17
20250508,132400,9932390500,792000,791000,792000,791000,3
20250508,132300,9930015500,791000,792000,793000,791000,25
20250508,132200,9910217500,792000,792000,793000,792000,42
20250508,132100,9876952500,792000,792000,792000,792000,15
20250508,132000,9865072500,792000,792000,792000,791000,13
20250508,131900,9854777500,791000,792000,792000,791000,11
20250508,131800,9846066500,792000,792000,792000,792000,66
20250508,131700,9793794500,792000,791000,792000,791000,3
20250508,131600,9791419500,791000,792000,792000,791000,15
20250508,131500,9779542500,792000,793000,793000,792000,101
20250508,131400,9699530500,792000,793000,793000,792000,9
20250508,131300,9692394500,793000,792000,793000,792000,40
20250508,131200,9660675500,793000,793000,793000,793000,12
20250508,131100,9651159500,793000,793000,793000,792000,20
20250508,131000,9635315500,792000,793000,793000,792000,12
20250508,130900,9625801500,793000,793000,793000,793000,2
20250508,130800,9624215500,791000,792000,792000,791000,22
20250508,130700,9606792500,792000,792000,792000,792000,1
20250508,130600,9606000500,791000,791000,792000,791000,74
20250508,130500,9547401500,791000,790000,791000,790000,43
20250508,130400,9513421500,790000,789000,790000,789000,32
20250508,130300,9488143500,789000,790000,790000,789000,55
20250508,130200,9444694500,790000,789000,790000,789000,11
20250508,130100,9436008500,789000,789000,789000,789000,6
20250508,130000,9431274500,790000,789000,790000,789000,17
20250508,125900,9417849500,789000,789000,789000,789000,15
20250508,125800,9406014500,789000,789000,789000,789000,2
20250508,125700,9404436500,789000,791000,791000,789000,31
20250508,125600,9379927500,791000,793000,793000,790000,254
20250508,125500,9178800500,793000,793000,793000,793000,3
20250508,125400,9176421500,793000,793000,793000,793000,24
20250508,125300,9157389500,793000,792000,793000,792000,31
20250508,125200,9132811500,793000,792000,793000,792000,2
20250508,125100,9131226500,792000,792000,792000,792000,1
20250508,125000,9130434500,793000,794000,794000,793000,146
20250508,124900,9014534500,795000,794000,795000,793000,39
20250508,124800,8983568500,793000,793000,794000,793000,23
20250508,124700,8965319500,794000,794000,794000,793000,11
20250508,124600,8956588500,794000,793000,794000,793000,17
20250508,124500,8943096500,794000,794000,794000,794000,12
20250508,124400,8933568500,794000,794000,794000,793000,27
20250508,124300,8912131500,793000,793000,794000,793000,3
20250508,124200,8909751500,793000,794000,794000,793000,24
20250508,124100,8890709500,794000,794000,794000,794000,10
20250508,124000,8882769500,793000,793000,793000,793000,2
20250508,123900,8881183500,794000,793000,794000,793000,3
20250508,123800,8878803500,794000,794000,794000,793000,27
20250508,123700,8857372500,795000,795000,795000,795000,102
20250508,123600,8776282500,796000,795000,796000,795000,9
20250508,123500,8769122500,795000,795000,796000,795000,17
20250508,123400,8755602500,795000,795000,796000,795000,14
20250508,123300,8744470500,795000,795000,796000,794000,41
20250508,123200,8711875500,794000,794000,795000,794000,72
20250508,123100,8654684500,794000,794000,794000,794000,4
20250508,123000,8651508500,795000,795000,795000,795000,10
20250508,122900,8643558500,795000,795000,795000,794000,25
20250508,122800,8623685500,794000,794000,794000,794000,5
20250508,122700,8619715500,794000,793000,794000,793000,23
20250508,122600,8601463500,793000,793000,794000,793000,21
20250508,122500,8584798500,793000,793000,793000,793000,8
20250508,122400,8578454500,793000,793000,794000,793000,10
20250508,122300,8570523500,793000,793000,793000,793000,11
20250508,122200,8561800500,794000,792000,794000,792000,247
20250508,122100,8365944500,792000,791000,792000,791000,18
20250508,122000,8351696500,791000,791000,791000,791000,7
20250508,121900,8346159500,791000,792000,792000,791000,13
20250508,121800,8335865500,791000,791000,791000,791000,5
20250508,121700,8331910500,791000,791000,791000,791000,16
20250508,121600,8319254500,791000,791000,791000,791000,21
20250508,121500,8302643500,791000,791000,792000,791000,99
20250508,121400,8224327500,791000,791000,791000,790000,17
20250508,121300,8210882500,791000,791000,791000,791000,5
20250508,121200,8206927500,791000,790000,791000,790000,15
20250508,121100,8195066500,790000,790000,790000,790000,2
20250508,121000,8193486500,791000,790000,791000,790000,8
20250508,120900,8187165500,791000,791000,791000,791000,11
20250508,120800,8178464500,791000,790000,791000,790000,3
20250508,120700,8176093500,790000,790000,790000,790000,11
20250508,120600,8167403500,790000,789000,790000,789000,25
20250508,120500,8147658500,790000,789000,790000,789000,46
20250508,120400,8111343500,789000,789000,789000,789000,0
20250508,120300,8111343500,789000,789000,789000,789000,13
20250508,120200,8101086500,789000,790000,790000,789000,13
20250508,120100,8090817500,790000,789000,790000,789000,60
20250508,120000,8043469500,789000,791000,791000,789000,149
20250508,115900,7925760500,790000,790000,791000,790000,188
20250508,115800,7777198500,789000,788000,789000,788000,7
20250508,115700,7771679500,788000,788000,788000,788000,1
20250508,115600,7770891500,789000,789000,789000,789000,42
20250508,115500,7737753500,789000,789000,789000,789000,13
20250508,115400,7727496500,788000,788000,788000,788000,6
20250508,115300,7722768500,788000,788000,789000,788000,24
20250508,115200,7703844500,788000,789000,789000,788000,4
20250508,115100,7700691500,788000,789000,789000,788000,41
20250508,115000,7668344500,788000,789000,789000,788000,11
20250508,114900,7659666500,789000,789000,789000,788000,15
20250508,114800,7647832500,789000,788000,789000,788000,26
20250508,114700,7627328500,789000,788000,789000,788000,4
20250508,114600,7624175500,788000,788000,788000,788000,3
20250508,114500,7621811500,789000,789000,789000,789000,12
20250508,114400,7612343500,789000,788000,789000,788000,2
20250508,114300,7610766500,788000,788000,789000,788000,49
20250508,114200,7572153500,788500,788000,788500,788000,3
20250508,114100,7569789000,788000,788500,788500,788000,4
20250508,114000,7566636500,788000,788000,788000,788000,0
20250508,113900,7566636500,788000,788000,789000,788000,10
20250508,113800,7558750500,788000,788000,788000,787000,14
20250508,113700,7547719500,788000,788000,788000,788000,2
20250508,113600,7546143500,787000,787000,787000,787000,19
20250508,113500,7531190500,786000,789000,789000,786000,110
20250508,113400,7444594500,789000,789000,790000,789000,11
20250508,113300,7435914500,789000,790000,790000,789000,22
20250508,113200,7418537500,790000,790000,791000,790000,23
20250508,113100,7400365500,790000,788000,790000,788000,23
20250508,113000,7382201500,789000,790000,790000,786000,156
20250508,112900,7259249500,790000,791000,791000,790000,4
20250508,112800,7256088500,791000,791000,791000,790000,22
20250508,112700,7238696500,791000,790000,791000,790000,19
20250508,112600,7223685500,790000,790000,791000,789000,19
20250508,112500,7208670500,790000,789000,790000,789000,52
20250508,112400,7167605500,788000,789000,789000,788000,30
20250508,112300,7143957500,788000,788000,788000,788000,1
20250508,112200,7143169500,788000,788000,789000,788000,28
20250508,112100,7121099500,788000,788000,788000,788000,10
20250508,112000,7113219500,788000,787000,788000,787000,14
20250508,111900,7102189500,788000,788000,788000,788000,15
20250508,111800,7090369500,788000,788000,788000,788000,51
20250508,111700,7050181500,787000,788000,788000,787000,3
20250508,111600,7047818500,788000,788000,788000,787000,6
20250508,111500,7043094500,787000,788000,788000,787000,15
20250508,111400,7031285500,788000,788000,788000,788000,3
20250508,111300,7028921500,788000,787000,788000,787000,7
20250508,111200,7023410500,787000,787000,787000,786000,7
20250508,111100,7017904500,787000,787000,788000,786000,29
20250508,111000,6995085500,787000,787000,787000,786000,27
20250508,110900,6973837500,787000,787000,788000,787000,26
20250508,110800,6953374500,787000,787000,787000,787000,34
20250508,110700,6926616500,787000,788000,788000,787000,4
20250508,110600,6923465500,788000,787000,788000,787000,14
20250508,110500,6912434500,788000,787000,788000,787000,23
20250508,110400,6894311500,788000,788000,788000,787000,8
20250508,110300,6888012500,788000,788000,788000,788000,3
20250508,110200,6885648500,788000,787000,788000,787000,22
20250508,110100,6868318500,787000,787000,788000,787000,21
20250508,110000,6851789500,788000,787000,788000,787000,25
20250508,105900,6832098500,788000,788000,788000,787000,6
20250508,105800,6827371500,788000,788000,788000,787000,7
20250508,105700,6821856500,787000,788000,788000,787000,22
20250508,105600,6804530500,788000,789000,789000,788000,14
20250508,105500,6793493500,788000,788000,788000,788000,20
20250508,105400,6777733500,788000,789000,789000,788000,22
20250508,105300,6760395500,788000,787000,789000,787000,54
20250508,105200,6717852500,787000,786000,787000,786000,10
20250508,105100,6709986500,786000,792000,792000,786000,120
20250508,105000,6615432500,792000,791000,792000,791000,2
20250508,104900,6613849500,792000,791000,792000,791000,37
20250508,104800,6584561500,791000,790000,791000,790000,15
20250508,104700,6572706500,789000,791000,791000,789000,19
20250508,104600,6557704500,790000,788000,790000,788000,36
20250508,104500,6529293500,788000,790000,790000,788000,16
20250508,104400,6516678500,789000,791000,791000,789000,15
20250508,104300,6504839500,791000,787000,791000,787000,15
20250508,104200,6492993500,789000,789000,789000,788000,16
20250508,104100,6480370500,788000,788000,788000,787000,27
20250508,104000,6459096500,788000,787000,788000,787000,43
20250508,103900,6425222500,787000,787000,787000,786000,22
20250508,103800,6407909500,787000,787000,788000,786000,7
20250508,103700,6402400500,787000,788000,788000,787000,19
20250508,103600,6387435500,788000,788000,788000,788000,24
20250508,103500,6368523500,787000,788000,788000,787000,33
20250508,103400,6342549500,788000,788000,788000,788000,2
20250508,103300,6340973500,788000,788000,788000,787000,28
20250508,103200,6318910500,788000,788000,789000,788000,24
20250508,103100,6299991500,789000,791000,791000,788000,63
20250508,103000,6250257500,791000,792000,792000,791000,38
20250508,102900,6220183500,792000,791000,792000,791000,23
20250508,102800,6201968500,792000,792000,792000,792000,18
20250508,102700,6187712500,791000,792000,792000,791000,27
20250508,102600,6166339500,792000,791000,792000,790000,20
20250508,102500,6150512500,792000,793000,793000,791000,52
20250508,102400,6109364500,793000,793000,793000,792000,36
20250508,102300,6080841500,794000,794000,794000,792000,26
20250508,102200,6060218500,794000,795000,796000,794000,30
20250508,102100,6036380500,795000,795000,795000,794000,26
20250508,102000,6015716500,795000,794000,795000,794000,16
20250508,101900,6002997500,794000,794000,795000,794000,24
20250508,101800,5983940500,794000,792000,794000,792000,36
20250508,101700,5955375500,793000,795000,796000,793000,66
20250508,101600,5902962500,795000,794000,795000,794000,17
20250508,101500,5889451500,794000,796000,797000,794000,46
20250508,101400,5852868500,797000,797000,798000,796000,45
20250508,101300,5817013500,798000,798000,798000,797000,65
20250508,101200,5765197500,798000,798000,798000,797000,27
20250508,101100,5743659500,797000,798000,798000,797000,64
20250508,101000,5692635500,798000,797000,798000,797000,62
20250508,100900,5643201500,797000,798000,798000,794000,234
20250508,100800,5456938500,798000,798000,798000,798000,67
20250508,100700,5403472500,798000,797000,798000,797000,80
20250508,100600,5339633500,798000,798000,798000,797000,41
20250508,100500,5306916500,797000,799000,799000,796000,182
20250508,100400,5161834500,798000,798000,799000,797000,97
20250508,100300,5084428500,797000,795000,798000,795000,184
20250508,100200,4937879500,795000,792000,795000,792000,153
20250508,100100,4816446500,791000,793000,793000,791000,49
20250508,100000,4777623500,793000,798000,798000,793000,122
20250508,095900,4680568500,796000,798000,798000,796000,114
20250508,095800,4589638500,798000,797000,798000,795000,246
20250508,095700,4393408500,797000,795000,798000,795000,820
20250508,095600,3739722500,794000,794000,795000,792000,139
20250508,095500,3629401500,794000,795000,795000,794000,32
20250508,095400,3603971500,795000,795000,796000,795000,36
20250508,095300,3575343500,795000,792000,795000,790000,247
20250508,095200,3379455500,792000,793000,793000,792000,30
20250508,095100,3355666500,793000,795000,796000,793000,172
20250508,095000,3218924500,794000,794000,794000,793000,74
20250508,094900,3160188000,793000,793000,793000,791000,39
20250508,094800,3129287000,793000,789000,793000,789000,87
20250508,094700,3060537000,789000,790000,790000,789000,26
20250508,094600,3040019000,790000,789000,790000,789000,14
20250508,094500,3028970000,789000,791000,791000,789000,57
20250508,094400,2983952000,790000,795000,795000,790000,124
20250508,094300,2885591000,795000,794000,795000,794000,146
20250508,094200,2769536000,794000,795000,796000,793000,113
20250508,094100,2679783000,796000,798000,798000,796000,111
20250508,094000,2591309000,798000,794000,798000,794000,406
20250508,093900,2267899000,794000,788000,795000,788000,431
20250508,093800,1927010000,788000,787000,788000,787000,96
20250508,093700,1851370000,787000,789000,789000,787000,59
20250508,093600,1804920000,789000,785000,789000,785000,439
20250508,093500,1459408000,785000,785000,785000,785000,60
20250508,093400,1412308000,785000,786000,786000,785000,72
20250508,093300,1355749000,787000,784000,788000,784000,209
20250508,093200,1191407000,784000,781000,785000,780000,222
20250508,093100,1017557000,781000,775000,781000,775000,335
20250508,093000,756675000,774000,774000,775000,774000,55
20250508,092900,714057000,774000,774000,775000,774000,13
20250508,092800,703991000,774000,775000,775000,774000,3
20250508,092700,701667000,774000,774000,774000,774000,2
20250508,092600,700119000,775000,775000,775000,775000,10
20250508,092500,692369000,775000,775000,775000,775000,0
20250508,092400,692369000,775000,775000,776000,774000,18
20250508,092300,678423000,775000,776000,776000,775000,37
20250508,092200,649714000,777000,777000,777000,777000,3
20250508,092100,647383000,777000,777000,778000,777000,54
20250508,092000,605386000,777000,776000,777000,776000,36
20250508,091900,577428000,776000,775000,776000,775000,15
20250508,091800,565799000,776000,776000,776000,776000,0
20250508,091700,565799000,776000,776000,776000,776000,4
20250508,091600,562695000,776000,776000,776000,776000,2
20250508,091500,561143000,776000,777000,777000,776000,44
20250508,091400,526961000,777000,778000,778000,777000,38
20250508,091300,497398000,778000,777500,778000,777000,26
20250508,091200,477181500,778000,775000,779000,775000,19
20250508,091100,462410500,777000,773000,777000,773000,100
20250508,091000,384911500,772000,771000,772000,771000,23
20250508,090900,367158500,771000,772000,772000,771000,25
20250508,090800,347876500,772000,771000,772000,771000,2
20250508,090700,346333500,772000,772000,772000,772000,18
20250508,090600,332437500,772000,773000,773000,772000,47
20250508,090500,296120500,772000,773000,775000,772000,84
20250508,090400,231163500,773000,774000,775000,773000,64
20250508,090300,181621000,775000,774000,775000,773000,35
20250508,090200,154539000,774000,776000,777000,774000,15
20250508,090100,142907000,776000,777000,777000,775000,33
20250508,090000,117303000,775000,771000,775000,771000,152
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183900 26462552500 791000 791000 791000 791000 16478
3 20250508 183800 26462552500 791000 791000 791000 791000 0
4 20250508 183700 26462552500 791000 791000 791000 791000 0
5 20250508 183600 26462552500 791000 791000 791000 791000 0
6 20250508 183500 26462552500 791000 791000 791000 791000 0
7 20250508 183400 26462552500 791000 791000 791000 791000 0
8 20250508 183300 26462552500 791000 791000 791000 791000 0
9 20250508 183200 26462552500 791000 791000 791000 791000 0
10 20250508 183100 26462552500 791000 791000 791000 791000 0
11 20250508 183000 26462552500 791000 791000 791000 791000 0
12 20250508 182900 26462552500 791000 791000 791000 791000 0
13 20250508 182800 26462552500 791000 791000 791000 791000 0
14 20250508 182700 26462552500 791000 791000 791000 791000 0
15 20250508 182600 26462552500 791000 791000 791000 791000 0
16 20250508 182500 26462552500 791000 791000 791000 791000 0
17 20250508 182400 26462552500 791000 791000 791000 791000 0
18 20250508 182300 26462552500 791000 791000 791000 791000 0
19 20250508 182200 26462552500 791000 791000 791000 791000 0
20 20250508 182100 26462552500 791000 791000 791000 791000 0
21 20250508 182000 26462552500 791000 791000 791000 791000 0
22 20250508 181900 26462552500 791000 791000 791000 791000 0
23 20250508 181800 26462552500 791000 791000 791000 791000 0
24 20250508 181700 26462552500 791000 791000 791000 791000 0
25 20250508 181600 26462552500 791000 791000 791000 791000 0
26 20250508 181500 26462552500 791000 791000 791000 791000 0
27 20250508 181400 26462552500 791000 791000 791000 791000 0
28 20250508 181300 26462552500 791000 791000 791000 791000 0
29 20250508 181200 26462552500 791000 791000 791000 791000 0
30 20250508 181100 26462552500 791000 791000 791000 791000 0
31 20250508 181000 26462552500 791000 791000 791000 791000 0
32 20250508 180900 26462552500 791000 791000 791000 791000 16478
33 20250508 180800 26462552500 791000 791000 791000 791000 0
34 20250508 180700 26462552500 791000 791000 791000 791000 0
35 20250508 180600 26462552500 791000 791000 791000 791000 0
36 20250508 180500 26462552500 791000 791000 791000 791000 0
37 20250508 180400 26462552500 791000 791000 791000 791000 0
38 20250508 180300 26462552500 791000 791000 791000 791000 0
39 20250508 180200 26462552500 791000 791000 791000 791000 0
40 20250508 180100 26462552500 791000 791000 791000 791000 0
41 20250508 180000 26462552500 791000 791000 791000 791000 0
42 20250508 175900 26462552500 791000 791000 791000 791000 0
43 20250508 175800 26462552500 791000 791000 791000 791000 0
44 20250508 175700 26462552500 791000 791000 791000 791000 0
45 20250508 175600 26462552500 791000 791000 791000 791000 0
46 20250508 175500 26462552500 791000 791000 791000 791000 0
47 20250508 175400 26462552500 791000 791000 791000 791000 0
48 20250508 175300 26462552500 791000 791000 791000 791000 0
49 20250508 175200 26462552500 791000 791000 791000 791000 0
50 20250508 175100 26462552500 791000 791000 791000 791000 0
51 20250508 175000 26462552500 791000 791000 791000 791000 0
52 20250508 174900 26462552500 791000 791000 791000 791000 0
53 20250508 174800 26462552500 791000 791000 791000 791000 0
54 20250508 174700 26462552500 791000 791000 791000 791000 0
55 20250508 174600 26462552500 791000 791000 791000 791000 0
56 20250508 174500 26462552500 791000 791000 791000 791000 0
57 20250508 174400 26462552500 791000 791000 791000 791000 0
58 20250508 174300 26462552500 791000 791000 791000 791000 0
59 20250508 174200 26462552500 791000 791000 791000 791000 0
60 20250508 174100 26462552500 791000 791000 791000 791000 0
61 20250508 174000 26462552500 791000 791000 791000 791000 0
62 20250508 173900 26462552500 791000 791000 791000 791000 16478
63 20250508 173800 26462552500 791000 791000 791000 791000 0
64 20250508 173700 26462552500 791000 791000 791000 791000 0
65 20250508 173600 26462552500 791000 791000 791000 791000 0
66 20250508 173500 26462552500 791000 791000 791000 791000 0
67 20250508 173400 26462552500 791000 791000 791000 791000 0
68 20250508 173300 26462552500 791000 791000 791000 791000 0
69 20250508 173200 26462552500 791000 791000 791000 791000 0
70 20250508 173100 26462552500 791000 791000 791000 791000 0
71 20250508 173000 26462552500 791000 791000 791000 791000 0
72 20250508 172900 26462552500 791000 791000 791000 791000 0
73 20250508 172800 26462552500 791000 791000 791000 791000 0
74 20250508 172700 26462552500 791000 791000 791000 791000 0
75 20250508 172600 26462552500 791000 791000 791000 791000 0
76 20250508 172500 26462552500 791000 791000 791000 791000 0
77 20250508 172400 26462552500 791000 791000 791000 791000 0
78 20250508 172300 26462552500 791000 791000 791000 791000 0
79 20250508 172200 26462552500 791000 791000 791000 791000 0
80 20250508 172100 26462552500 791000 791000 791000 791000 0
81 20250508 172000 26462552500 791000 791000 791000 791000 0
82 20250508 171900 26462552500 791000 791000 791000 791000 0
83 20250508 171800 26462552500 791000 791000 791000 791000 0
84 20250508 171700 26462552500 791000 791000 791000 791000 0
85 20250508 171600 26462552500 791000 791000 791000 791000 0
86 20250508 171500 26462552500 791000 791000 791000 791000 0
87 20250508 171400 26462552500 791000 791000 791000 791000 0
88 20250508 171300 26462552500 791000 791000 791000 791000 0
89 20250508 171200 26462552500 791000 791000 791000 791000 0
90 20250508 171100 26462552500 791000 791000 791000 791000 0
91 20250508 171000 26462552500 791000 791000 791000 791000 0
92 20250508 170900 26462552500 791000 791000 791000 791000 16478
93 20250508 170800 26462552500 791000 791000 791000 791000 0
94 20250508 170700 26462552500 791000 791000 791000 791000 0
95 20250508 170600 26462552500 791000 791000 791000 791000 0
96 20250508 170500 26462552500 791000 791000 791000 791000 0
97 20250508 170400 26462552500 791000 791000 791000 791000 0
98 20250508 170300 26462552500 791000 791000 791000 791000 0
99 20250508 170200 26462552500 791000 791000 791000 791000 0
100 20250508 170100 26462552500 791000 791000 791000 791000 0
101 20250508 170000 26462552500 791000 791000 791000 791000 0
102 20250508 165900 26462552500 791000 791000 791000 791000 0
103 20250508 165800 26462552500 791000 791000 791000 791000 0
104 20250508 165700 26462552500 791000 791000 791000 791000 0
105 20250508 165600 26462552500 791000 791000 791000 791000 0
106 20250508 165500 26462552500 791000 791000 791000 791000 0
107 20250508 165400 26462552500 791000 791000 791000 791000 0
108 20250508 165300 26462552500 791000 791000 791000 791000 0
109 20250508 165200 26462552500 791000 791000 791000 791000 0
110 20250508 165100 26462552500 791000 791000 791000 791000 0
111 20250508 165000 26462552500 791000 791000 791000 791000 0
112 20250508 164900 26462552500 791000 791000 791000 791000 0
113 20250508 164800 26462552500 791000 791000 791000 791000 0
114 20250508 164700 26462552500 791000 791000 791000 791000 0
115 20250508 164600 26462552500 791000 791000 791000 791000 0
116 20250508 164500 26462552500 791000 791000 791000 791000 0
117 20250508 164400 26462552500 791000 791000 791000 791000 0
118 20250508 164300 26462552500 791000 791000 791000 791000 0
119 20250508 164200 26462552500 791000 791000 791000 791000 0
120 20250508 164100 26462552500 791000 791000 791000 791000 0
121 20250508 164000 26462552500 791000 791000 791000 791000 0
122 20250508 163900 26462552500 791000 791000 791000 791000 16478
123 20250508 163800 26462552500 791000 791000 791000 791000 0
124 20250508 163700 26462552500 791000 791000 791000 791000 0
125 20250508 163600 26462552500 791000 791000 791000 791000 0
126 20250508 163500 26462552500 791000 791000 791000 791000 0
127 20250508 163400 26462552500 791000 791000 791000 791000 0
128 20250508 163300 26462552500 791000 791000 791000 791000 0
129 20250508 163200 26462552500 791000 791000 791000 791000 0
130 20250508 163100 26462552500 791000 791000 791000 791000 0
131 20250508 163000 26462552500 791000 791000 791000 791000 0
132 20250508 162900 26462552500 791000 791000 791000 791000 0
133 20250508 162800 26462552500 791000 791000 791000 791000 0
134 20250508 162700 26462552500 791000 791000 791000 791000 0
135 20250508 162600 26462552500 791000 791000 791000 791000 0
136 20250508 162500 26462552500 791000 791000 791000 791000 0
137 20250508 162400 26462552500 791000 791000 791000 791000 0
138 20250508 162300 26462552500 791000 791000 791000 791000 0
139 20250508 162200 26462552500 791000 791000 791000 791000 0
140 20250508 162100 26462552500 791000 791000 791000 791000 0
141 20250508 162000 26462552500 791000 791000 791000 791000 0
142 20250508 161900 26462552500 791000 791000 791000 791000 0
143 20250508 161800 26462552500 791000 791000 791000 791000 0
144 20250508 161700 26462552500 791000 791000 791000 791000 0
145 20250508 161600 26462552500 791000 791000 791000 791000 0
146 20250508 161500 26462552500 791000 791000 791000 791000 0
147 20250508 161400 26462552500 791000 791000 791000 791000 0
148 20250508 161300 26462552500 791000 791000 791000 791000 0
149 20250508 161200 26462552500 791000 791000 791000 791000 0
150 20250508 161100 26462552500 791000 791000 791000 791000 0
151 20250508 161000 26462552500 791000 791000 791000 791000 0
152 20250508 160900 26462552500 791000 791000 791000 791000 16478
153 20250508 160800 26462552500 791000 791000 791000 791000 0
154 20250508 160700 26462552500 791000 791000 791000 791000 0
155 20250508 160600 26462552500 791000 791000 791000 791000 0
156 20250508 160500 26462552500 791000 791000 791000 791000 0
157 20250508 160400 26462552500 791000 791000 791000 791000 0
158 20250508 160300 26462552500 791000 791000 791000 791000 0
159 20250508 160200 26462552500 791000 791000 791000 791000 0
160 20250508 160100 26462552500 791000 791000 791000 791000 0
161 20250508 160000 26462552500 791000 791000 791000 791000 0
162 20250508 155900 26462552500 791000 791000 791000 791000 0
163 20250508 155800 26462552500 791000 791000 791000 791000 0
164 20250508 155700 26462552500 791000 791000 791000 791000 0
165 20250508 155600 26462552500 791000 791000 791000 791000 0
166 20250508 155500 26462552500 791000 791000 791000 791000 0
167 20250508 155400 26462552500 791000 791000 791000 791000 0
168 20250508 155300 26462552500 791000 791000 791000 791000 0
169 20250508 155200 26462552500 791000 791000 791000 791000 0
170 20250508 155100 26462552500 791000 791000 791000 791000 0
171 20250508 155000 26462552500 791000 791000 791000 791000 0
172 20250508 154900 26462552500 791000 791000 791000 791000 0
173 20250508 154800 26462552500 791000 791000 791000 791000 0
174 20250508 154700 26462552500 791000 791000 791000 791000 0
175 20250508 154600 26462552500 791000 791000 791000 791000 0
176 20250508 154500 26462552500 791000 791000 791000 791000 0
177 20250508 154400 26462552500 791000 791000 791000 791000 0
178 20250508 154300 26462552500 791000 791000 791000 791000 0
179 20250508 154200 26462552500 791000 791000 791000 791000 0
180 20250508 154100 26462552500 791000 791000 791000 791000 0
181 20250508 154000 26462552500 791000 791000 791000 791000 0
182 20250508 153900 26462552500 791000 791000 791000 791000 16478
183 20250508 153800 26462552500 791000 791000 791000 791000 0
184 20250508 153700 26462552500 791000 791000 791000 791000 0
185 20250508 153600 26462552500 791000 791000 791000 791000 0
186 20250508 153500 26462552500 791000 791000 791000 791000 0
187 20250508 153400 26462552500 791000 791000 791000 791000 0
188 20250508 153300 26462552500 791000 791000 791000 791000 0
189 20250508 153200 26462552500 791000 791000 791000 791000 0
190 20250508 153100 26462552500 791000 791000 791000 791000 0
191 20250508 153000 26462552500 791000 791000 791000 791000 16478
192 20250508 152900 13428454500 791000 791000 791000 791000 0
193 20250508 152800 13428454500 791000 791000 791000 791000 0
194 20250508 152700 13428454500 791000 791000 791000 791000 0
195 20250508 152600 13428454500 791000 791000 791000 791000 0
196 20250508 152500 13428454500 791000 791000 791000 791000 0
197 20250508 152400 13428454500 791000 791000 791000 791000 0
198 20250508 152300 13428454500 791000 791000 791000 791000 0
199 20250508 152200 13428454500 791000 791000 791000 791000 0
200 20250508 152100 13428454500 791000 791000 791000 791000 0
201 20250508 152000 13428454500 791000 791000 791000 791000 0
202 20250508 151900 13428454500 791000 791000 791000 790000 40
203 20250508 151800 13396830500 791000 791000 791000 790000 71
204 20250508 151700 13340728500 790000 790000 791000 790000 73
205 20250508 151600 13283018500 790000 790000 791000 790000 165
206 20250508 151500 13152659500 790000 791000 791000 790000 71
207 20250508 151400 13096541500 790000 791000 791000 790000 33
208 20250508 151300 13070453500 791000 791000 791000 790000 42
209 20250508 151200 13037263500 790000 791000 791000 787000 29
210 20250508 151100 13014369500 786000 791000 792000 786000 156
211 20250508 151000 12891072500 791000 790000 791000 789000 75
212 20250508 150900 12831832500 790000 790000 791000 789000 118
213 20250508 150800 12738605500 791000 789000 791000 788000 228
214 20250508 150700 12558604500 789000 788000 789000 788000 22
215 20250508 150600 12541248500 788000 789000 789000 788000 31
216 20250508 150500 12516795500 786000 789000 789000 786000 129
217 20250508 150400 12415059500 788000 788000 789000 787000 25
218 20250508 150300 12395360500 788000 787000 788000 787000 30
219 20250508 150200 12371730500 788000 788000 788000 787000 58
220 20250508 150100 12326044500 788000 789000 789000 788000 41
221 20250508 150000 12293718500 790000 790000 790000 787000 38
222 20250508 145900 12263734500 788000 790000 790000 788000 47
223 20250508 145800 12226660500 790000 790000 790000 789000 27
224 20250508 145700 12205331500 790000 791000 791000 789000 39
225 20250508 145600 12174534500 788000 791000 791000 788000 116
226 20250508 145500 12083009500 790000 790000 790000 789000 65
227 20250508 145400 12031667500 790000 790000 790000 789000 28
228 20250508 145300 12009552500 790000 791000 791000 789000 15
229 20250508 145200 11997702500 791000 791000 791000 790000 22
230 20250508 145100 11980307500 789000 790000 791000 789000 38
231 20250508 145000 11950284500 790000 790000 791000 790000 44
232 20250508 144900 11915518500 789000 790000 791000 789000 37
233 20250508 144800 11886294500 791000 790000 791000 790000 53
234 20250508 144700 11844388500 791000 791000 791000 790000 53
235 20250508 144600 11802497500 791000 791000 792000 791000 34
236 20250508 144500 11775598500 791000 791000 792000 791000 46
237 20250508 144400 11739211500 791000 791000 791000 790000 104
238 20250508 144300 11656969500 792000 792000 792000 791000 48
239 20250508 144200 11618965500 792000 791000 792000 791000 44
240 20250508 144100 11584137500 791000 791000 792000 791000 41
241 20250508 144000 11551700500 791000 791000 791000 790000 38
242 20250508 143900 11521643500 791000 791000 791000 790000 37
243 20250508 143800 11492381500 791000 791000 791000 790000 19
244 20250508 143700 11477359500 791000 790000 791000 790000 14
245 20250508 143600 11466286500 791000 790000 791000 789000 21
246 20250508 143500 11449705500 789000 790000 790000 789000 27
247 20250508 143400 11428377500 790000 790000 791000 789000 49
248 20250508 143300 11389657500 790000 791000 791000 789000 26
249 20250508 143200 11369102500 790000 791000 791000 790000 21
250 20250508 143100 11352510500 791000 790000 791000 789000 69
251 20250508 143000 11297998500 790000 790000 791000 790000 84
252 20250508 142900 11231624500 790000 791000 791000 790000 37
253 20250508 142800 11202370500 791000 791000 791000 791000 28
254 20250508 142700 11180222500 791000 791000 791000 790000 4
255 20250508 142600 11177059500 791000 791000 791000 790000 28
256 20250508 142500 11154914500 790000 790000 791000 790000 25
257 20250508 142400 11135141500 791000 791000 791000 791000 12
258 20250508 142300 11125649500 791000 791000 791000 791000 3
259 20250508 142200 11123276500 790000 791000 791000 790000 15
260 20250508 142100 11111413500 791000 790000 791000 790000 25
261 20250508 142000 11091642500 790000 791000 791000 790000 17
262 20250508 141900 11078196500 791000 791000 791000 791000 10
263 20250508 141800 11070286500 791000 790000 791000 790000 21
264 20250508 141700 11053693500 790000 790000 790000 789000 21
265 20250508 141600 11037110500 789000 792000 792000 789000 145
266 20250508 141500 10922434500 792000 792000 792000 792000 8
267 20250508 141400 10916098500 792000 791000 792000 791000 19
268 20250508 141300 10901055500 791000 792000 792000 791000 16
269 20250508 141200 10888384500 792000 792000 792000 791000 3
270 20250508 141100 10886009500 791000 791000 792000 791000 34
271 20250508 141000 10859108500 791000 791000 791000 790000 38
272 20250508 140900 10829056500 790000 790000 791000 790000 57
273 20250508 140800 10783973500 791000 790000 791000 790000 16
274 20250508 140700 10771320500 790000 791000 791000 790000 8
275 20250508 140600 10764994500 791000 790000 791000 790000 14
276 20250508 140500 10753921500 791000 791000 791000 790000 14
277 20250508 140400 10742848500 790000 790000 791000 790000 23
278 20250508 140300 10724677500 790000 790000 790000 789000 13
279 20250508 140200 10714409500 789000 790000 790000 789000 19
280 20250508 140100 10699406500 789000 790000 790000 789000 5
281 20250508 140000 10695459500 790000 790000 790000 789000 23
282 20250508 135900 10677299500 789000 790000 790000 789000 4
283 20250508 135800 10674142500 789000 790000 790000 789000 70
284 20250508 135700 10618845500 791000 790000 791000 790000 5
285 20250508 135600 10614893500 790000 791000 791000 790000 21
286 20250508 135500 10598291500 791000 791000 791000 790000 3
287 20250508 135400 10595919500 791000 790000 791000 790000 35
288 20250508 135300 10568256500 789000 790000 790000 789000 19
289 20250508 135200 10553263500 788000 790000 790000 788000 5
290 20250508 135100 10549317500 790000 791000 791000 789000 107
291 20250508 135000 10464781500 791000 791000 791000 790000 24
292 20250508 134900 10445800500 791000 791000 791000 791000 19
293 20250508 134800 10430771500 791000 790000 791000 790000 26
294 20250508 134700 10410212500 791000 791000 791000 791000 35
295 20250508 134600 10382527500 790000 791000 791000 790000 18
296 20250508 134500 10368296500 791000 791000 791000 790000 17
297 20250508 134400 10354851500 791000 790000 791000 790000 3
298 20250508 134300 10352480500 790000 791000 791000 790000 14
299 20250508 134200 10341407500 791000 791000 791000 791000 13
300 20250508 134100 10331124500 790000 791000 791000 790000 4
301 20250508 134000 10327962500 791000 791000 791000 791000 21
302 20250508 133900 10311351500 790000 790000 790000 790000 7
303 20250508 133800 10305821500 791000 790000 791000 790000 4
304 20250508 133700 10302658500 791000 791000 791000 791000 1
305 20250508 133600 10301867500 790000 793000 793000 790000 158
306 20250508 133500 10176828500 793000 793000 793000 793000 3
307 20250508 133400 10174449500 792000 792000 793000 792000 6
308 20250508 133300 10169696500 792000 792000 792000 792000 29
309 20250508 133200 10146728500 792000 791000 792000 791000 67
310 20250508 133100 10093684500 790000 790000 790000 789000 34
311 20250508 133000 10066826500 789000 790000 790000 789000 6
312 20250508 132900 10062088500 789000 789000 790000 789000 5
313 20250508 132800 10058142500 789000 790000 790000 789000 26
314 20250508 132700 10037604500 790000 791000 791000 790000 3
315 20250508 132600 10035233500 790000 791000 792000 790000 113
316 20250508 132500 9945849500 792000 792000 792000 791000 17
317 20250508 132400 9932390500 792000 791000 792000 791000 3
318 20250508 132300 9930015500 791000 792000 793000 791000 25
319 20250508 132200 9910217500 792000 792000 793000 792000 42
320 20250508 132100 9876952500 792000 792000 792000 792000 15
321 20250508 132000 9865072500 792000 792000 792000 791000 13
322 20250508 131900 9854777500 791000 792000 792000 791000 11
323 20250508 131800 9846066500 792000 792000 792000 792000 66
324 20250508 131700 9793794500 792000 791000 792000 791000 3
325 20250508 131600 9791419500 791000 792000 792000 791000 15
326 20250508 131500 9779542500 792000 793000 793000 792000 101
327 20250508 131400 9699530500 792000 793000 793000 792000 9
328 20250508 131300 9692394500 793000 792000 793000 792000 40
329 20250508 131200 9660675500 793000 793000 793000 793000 12
330 20250508 131100 9651159500 793000 793000 793000 792000 20
331 20250508 131000 9635315500 792000 793000 793000 792000 12
332 20250508 130900 9625801500 793000 793000 793000 793000 2
333 20250508 130800 9624215500 791000 792000 792000 791000 22
334 20250508 130700 9606792500 792000 792000 792000 792000 1
335 20250508 130600 9606000500 791000 791000 792000 791000 74
336 20250508 130500 9547401500 791000 790000 791000 790000 43
337 20250508 130400 9513421500 790000 789000 790000 789000 32
338 20250508 130300 9488143500 789000 790000 790000 789000 55
339 20250508 130200 9444694500 790000 789000 790000 789000 11
340 20250508 130100 9436008500 789000 789000 789000 789000 6
341 20250508 130000 9431274500 790000 789000 790000 789000 17
342 20250508 125900 9417849500 789000 789000 789000 789000 15
343 20250508 125800 9406014500 789000 789000 789000 789000 2
344 20250508 125700 9404436500 789000 791000 791000 789000 31
345 20250508 125600 9379927500 791000 793000 793000 790000 254
346 20250508 125500 9178800500 793000 793000 793000 793000 3
347 20250508 125400 9176421500 793000 793000 793000 793000 24
348 20250508 125300 9157389500 793000 792000 793000 792000 31
349 20250508 125200 9132811500 793000 792000 793000 792000 2
350 20250508 125100 9131226500 792000 792000 792000 792000 1
351 20250508 125000 9130434500 793000 794000 794000 793000 146
352 20250508 124900 9014534500 795000 794000 795000 793000 39
353 20250508 124800 8983568500 793000 793000 794000 793000 23
354 20250508 124700 8965319500 794000 794000 794000 793000 11
355 20250508 124600 8956588500 794000 793000 794000 793000 17
356 20250508 124500 8943096500 794000 794000 794000 794000 12
357 20250508 124400 8933568500 794000 794000 794000 793000 27
358 20250508 124300 8912131500 793000 793000 794000 793000 3
359 20250508 124200 8909751500 793000 794000 794000 793000 24
360 20250508 124100 8890709500 794000 794000 794000 794000 10
361 20250508 124000 8882769500 793000 793000 793000 793000 2
362 20250508 123900 8881183500 794000 793000 794000 793000 3
363 20250508 123800 8878803500 794000 794000 794000 793000 27
364 20250508 123700 8857372500 795000 795000 795000 795000 102
365 20250508 123600 8776282500 796000 795000 796000 795000 9
366 20250508 123500 8769122500 795000 795000 796000 795000 17
367 20250508 123400 8755602500 795000 795000 796000 795000 14
368 20250508 123300 8744470500 795000 795000 796000 794000 41
369 20250508 123200 8711875500 794000 794000 795000 794000 72
370 20250508 123100 8654684500 794000 794000 794000 794000 4
371 20250508 123000 8651508500 795000 795000 795000 795000 10
372 20250508 122900 8643558500 795000 795000 795000 794000 25
373 20250508 122800 8623685500 794000 794000 794000 794000 5
374 20250508 122700 8619715500 794000 793000 794000 793000 23
375 20250508 122600 8601463500 793000 793000 794000 793000 21
376 20250508 122500 8584798500 793000 793000 793000 793000 8
377 20250508 122400 8578454500 793000 793000 794000 793000 10
378 20250508 122300 8570523500 793000 793000 793000 793000 11
379 20250508 122200 8561800500 794000 792000 794000 792000 247
380 20250508 122100 8365944500 792000 791000 792000 791000 18
381 20250508 122000 8351696500 791000 791000 791000 791000 7
382 20250508 121900 8346159500 791000 792000 792000 791000 13
383 20250508 121800 8335865500 791000 791000 791000 791000 5
384 20250508 121700 8331910500 791000 791000 791000 791000 16
385 20250508 121600 8319254500 791000 791000 791000 791000 21
386 20250508 121500 8302643500 791000 791000 792000 791000 99
387 20250508 121400 8224327500 791000 791000 791000 790000 17
388 20250508 121300 8210882500 791000 791000 791000 791000 5
389 20250508 121200 8206927500 791000 790000 791000 790000 15
390 20250508 121100 8195066500 790000 790000 790000 790000 2
391 20250508 121000 8193486500 791000 790000 791000 790000 8
392 20250508 120900 8187165500 791000 791000 791000 791000 11
393 20250508 120800 8178464500 791000 790000 791000 790000 3
394 20250508 120700 8176093500 790000 790000 790000 790000 11
395 20250508 120600 8167403500 790000 789000 790000 789000 25
396 20250508 120500 8147658500 790000 789000 790000 789000 46
397 20250508 120400 8111343500 789000 789000 789000 789000 0
398 20250508 120300 8111343500 789000 789000 789000 789000 13
399 20250508 120200 8101086500 789000 790000 790000 789000 13
400 20250508 120100 8090817500 790000 789000 790000 789000 60
401 20250508 120000 8043469500 789000 791000 791000 789000 149
402 20250508 115900 7925760500 790000 790000 791000 790000 188
403 20250508 115800 7777198500 789000 788000 789000 788000 7
404 20250508 115700 7771679500 788000 788000 788000 788000 1
405 20250508 115600 7770891500 789000 789000 789000 789000 42
406 20250508 115500 7737753500 789000 789000 789000 789000 13
407 20250508 115400 7727496500 788000 788000 788000 788000 6
408 20250508 115300 7722768500 788000 788000 789000 788000 24
409 20250508 115200 7703844500 788000 789000 789000 788000 4
410 20250508 115100 7700691500 788000 789000 789000 788000 41
411 20250508 115000 7668344500 788000 789000 789000 788000 11
412 20250508 114900 7659666500 789000 789000 789000 788000 15
413 20250508 114800 7647832500 789000 788000 789000 788000 26
414 20250508 114700 7627328500 789000 788000 789000 788000 4
415 20250508 114600 7624175500 788000 788000 788000 788000 3
416 20250508 114500 7621811500 789000 789000 789000 789000 12
417 20250508 114400 7612343500 789000 788000 789000 788000 2
418 20250508 114300 7610766500 788000 788000 789000 788000 49
419 20250508 114200 7572153500 788500 788000 788500 788000 3
420 20250508 114100 7569789000 788000 788500 788500 788000 4
421 20250508 114000 7566636500 788000 788000 788000 788000 0
422 20250508 113900 7566636500 788000 788000 789000 788000 10
423 20250508 113800 7558750500 788000 788000 788000 787000 14
424 20250508 113700 7547719500 788000 788000 788000 788000 2
425 20250508 113600 7546143500 787000 787000 787000 787000 19
426 20250508 113500 7531190500 786000 789000 789000 786000 110
427 20250508 113400 7444594500 789000 789000 790000 789000 11
428 20250508 113300 7435914500 789000 790000 790000 789000 22
429 20250508 113200 7418537500 790000 790000 791000 790000 23
430 20250508 113100 7400365500 790000 788000 790000 788000 23
431 20250508 113000 7382201500 789000 790000 790000 786000 156
432 20250508 112900 7259249500 790000 791000 791000 790000 4
433 20250508 112800 7256088500 791000 791000 791000 790000 22
434 20250508 112700 7238696500 791000 790000 791000 790000 19
435 20250508 112600 7223685500 790000 790000 791000 789000 19
436 20250508 112500 7208670500 790000 789000 790000 789000 52
437 20250508 112400 7167605500 788000 789000 789000 788000 30
438 20250508 112300 7143957500 788000 788000 788000 788000 1
439 20250508 112200 7143169500 788000 788000 789000 788000 28
440 20250508 112100 7121099500 788000 788000 788000 788000 10
441 20250508 112000 7113219500 788000 787000 788000 787000 14
442 20250508 111900 7102189500 788000 788000 788000 788000 15
443 20250508 111800 7090369500 788000 788000 788000 788000 51
444 20250508 111700 7050181500 787000 788000 788000 787000 3
445 20250508 111600 7047818500 788000 788000 788000 787000 6
446 20250508 111500 7043094500 787000 788000 788000 787000 15
447 20250508 111400 7031285500 788000 788000 788000 788000 3
448 20250508 111300 7028921500 788000 787000 788000 787000 7
449 20250508 111200 7023410500 787000 787000 787000 786000 7
450 20250508 111100 7017904500 787000 787000 788000 786000 29
451 20250508 111000 6995085500 787000 787000 787000 786000 27
452 20250508 110900 6973837500 787000 787000 788000 787000 26
453 20250508 110800 6953374500 787000 787000 787000 787000 34
454 20250508 110700 6926616500 787000 788000 788000 787000 4
455 20250508 110600 6923465500 788000 787000 788000 787000 14
456 20250508 110500 6912434500 788000 787000 788000 787000 23
457 20250508 110400 6894311500 788000 788000 788000 787000 8
458 20250508 110300 6888012500 788000 788000 788000 788000 3
459 20250508 110200 6885648500 788000 787000 788000 787000 22
460 20250508 110100 6868318500 787000 787000 788000 787000 21
461 20250508 110000 6851789500 788000 787000 788000 787000 25
462 20250508 105900 6832098500 788000 788000 788000 787000 6
463 20250508 105800 6827371500 788000 788000 788000 787000 7
464 20250508 105700 6821856500 787000 788000 788000 787000 22
465 20250508 105600 6804530500 788000 789000 789000 788000 14
466 20250508 105500 6793493500 788000 788000 788000 788000 20
467 20250508 105400 6777733500 788000 789000 789000 788000 22
468 20250508 105300 6760395500 788000 787000 789000 787000 54
469 20250508 105200 6717852500 787000 786000 787000 786000 10
470 20250508 105100 6709986500 786000 792000 792000 786000 120
471 20250508 105000 6615432500 792000 791000 792000 791000 2
472 20250508 104900 6613849500 792000 791000 792000 791000 37
473 20250508 104800 6584561500 791000 790000 791000 790000 15
474 20250508 104700 6572706500 789000 791000 791000 789000 19
475 20250508 104600 6557704500 790000 788000 790000 788000 36
476 20250508 104500 6529293500 788000 790000 790000 788000 16
477 20250508 104400 6516678500 789000 791000 791000 789000 15
478 20250508 104300 6504839500 791000 787000 791000 787000 15
479 20250508 104200 6492993500 789000 789000 789000 788000 16
480 20250508 104100 6480370500 788000 788000 788000 787000 27
481 20250508 104000 6459096500 788000 787000 788000 787000 43
482 20250508 103900 6425222500 787000 787000 787000 786000 22
483 20250508 103800 6407909500 787000 787000 788000 786000 7
484 20250508 103700 6402400500 787000 788000 788000 787000 19
485 20250508 103600 6387435500 788000 788000 788000 788000 24
486 20250508 103500 6368523500 787000 788000 788000 787000 33
487 20250508 103400 6342549500 788000 788000 788000 788000 2
488 20250508 103300 6340973500 788000 788000 788000 787000 28
489 20250508 103200 6318910500 788000 788000 789000 788000 24
490 20250508 103100 6299991500 789000 791000 791000 788000 63
491 20250508 103000 6250257500 791000 792000 792000 791000 38
492 20250508 102900 6220183500 792000 791000 792000 791000 23
493 20250508 102800 6201968500 792000 792000 792000 792000 18
494 20250508 102700 6187712500 791000 792000 792000 791000 27
495 20250508 102600 6166339500 792000 791000 792000 790000 20
496 20250508 102500 6150512500 792000 793000 793000 791000 52
497 20250508 102400 6109364500 793000 793000 793000 792000 36
498 20250508 102300 6080841500 794000 794000 794000 792000 26
499 20250508 102200 6060218500 794000 795000 796000 794000 30
500 20250508 102100 6036380500 795000 795000 795000 794000 26
501 20250508 102000 6015716500 795000 794000 795000 794000 16
502 20250508 101900 6002997500 794000 794000 795000 794000 24
503 20250508 101800 5983940500 794000 792000 794000 792000 36
504 20250508 101700 5955375500 793000 795000 796000 793000 66
505 20250508 101600 5902962500 795000 794000 795000 794000 17
506 20250508 101500 5889451500 794000 796000 797000 794000 46
507 20250508 101400 5852868500 797000 797000 798000 796000 45
508 20250508 101300 5817013500 798000 798000 798000 797000 65
509 20250508 101200 5765197500 798000 798000 798000 797000 27
510 20250508 101100 5743659500 797000 798000 798000 797000 64
511 20250508 101000 5692635500 798000 797000 798000 797000 62
512 20250508 100900 5643201500 797000 798000 798000 794000 234
513 20250508 100800 5456938500 798000 798000 798000 798000 67
514 20250508 100700 5403472500 798000 797000 798000 797000 80
515 20250508 100600 5339633500 798000 798000 798000 797000 41
516 20250508 100500 5306916500 797000 799000 799000 796000 182
517 20250508 100400 5161834500 798000 798000 799000 797000 97
518 20250508 100300 5084428500 797000 795000 798000 795000 184
519 20250508 100200 4937879500 795000 792000 795000 792000 153
520 20250508 100100 4816446500 791000 793000 793000 791000 49
521 20250508 100000 4777623500 793000 798000 798000 793000 122
522 20250508 095900 4680568500 796000 798000 798000 796000 114
523 20250508 095800 4589638500 798000 797000 798000 795000 246
524 20250508 095700 4393408500 797000 795000 798000 795000 820
525 20250508 095600 3739722500 794000 794000 795000 792000 139
526 20250508 095500 3629401500 794000 795000 795000 794000 32
527 20250508 095400 3603971500 795000 795000 796000 795000 36
528 20250508 095300 3575343500 795000 792000 795000 790000 247
529 20250508 095200 3379455500 792000 793000 793000 792000 30
530 20250508 095100 3355666500 793000 795000 796000 793000 172
531 20250508 095000 3218924500 794000 794000 794000 793000 74
532 20250508 094900 3160188000 793000 793000 793000 791000 39
533 20250508 094800 3129287000 793000 789000 793000 789000 87
534 20250508 094700 3060537000 789000 790000 790000 789000 26
535 20250508 094600 3040019000 790000 789000 790000 789000 14
536 20250508 094500 3028970000 789000 791000 791000 789000 57
537 20250508 094400 2983952000 790000 795000 795000 790000 124
538 20250508 094300 2885591000 795000 794000 795000 794000 146
539 20250508 094200 2769536000 794000 795000 796000 793000 113
540 20250508 094100 2679783000 796000 798000 798000 796000 111
541 20250508 094000 2591309000 798000 794000 798000 794000 406
542 20250508 093900 2267899000 794000 788000 795000 788000 431
543 20250508 093800 1927010000 788000 787000 788000 787000 96
544 20250508 093700 1851370000 787000 789000 789000 787000 59
545 20250508 093600 1804920000 789000 785000 789000 785000 439
546 20250508 093500 1459408000 785000 785000 785000 785000 60
547 20250508 093400 1412308000 785000 786000 786000 785000 72
548 20250508 093300 1355749000 787000 784000 788000 784000 209
549 20250508 093200 1191407000 784000 781000 785000 780000 222
550 20250508 093100 1017557000 781000 775000 781000 775000 335
551 20250508 093000 756675000 774000 774000 775000 774000 55
552 20250508 092900 714057000 774000 774000 775000 774000 13
553 20250508 092800 703991000 774000 775000 775000 774000 3
554 20250508 092700 701667000 774000 774000 774000 774000 2
555 20250508 092600 700119000 775000 775000 775000 775000 10
556 20250508 092500 692369000 775000 775000 775000 775000 0
557 20250508 092400 692369000 775000 775000 776000 774000 18
558 20250508 092300 678423000 775000 776000 776000 775000 37
559 20250508 092200 649714000 777000 777000 777000 777000 3
560 20250508 092100 647383000 777000 777000 778000 777000 54
561 20250508 092000 605386000 777000 776000 777000 776000 36
562 20250508 091900 577428000 776000 775000 776000 775000 15
563 20250508 091800 565799000 776000 776000 776000 776000 0
564 20250508 091700 565799000 776000 776000 776000 776000 4
565 20250508 091600 562695000 776000 776000 776000 776000 2
566 20250508 091500 561143000 776000 777000 777000 776000 44
567 20250508 091400 526961000 777000 778000 778000 777000 38
568 20250508 091300 497398000 778000 777500 778000 777000 26
569 20250508 091200 477181500 778000 775000 779000 775000 19
570 20250508 091100 462410500 777000 773000 777000 773000 100
571 20250508 091000 384911500 772000 771000 772000 771000 23
572 20250508 090900 367158500 771000 772000 772000 771000 25
573 20250508 090800 347876500 772000 771000 772000 771000 2
574 20250508 090700 346333500 772000 772000 772000 772000 18
575 20250508 090600 332437500 772000 773000 773000 772000 47
576 20250508 090500 296120500 772000 773000 775000 772000 84
577 20250508 090400 231163500 773000 774000 775000 773000 64
578 20250508 090300 181621000 775000 774000 775000 773000 35
579 20250508 090200 154539000 774000 776000 777000 774000 15
580 20250508 090100 142907000 776000 777000 777000 775000 33
581 20250508 090000 117303000 775000 771000 775000 771000 152