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

583
011390/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,184100,1607367150,99100,99100,99100,99100,296
20250508,184000,1607367150,99100,99100,99100,99100,0
20250508,183900,1607367150,99100,99100,99100,99100,0
20250508,183800,1607367150,99100,99100,99100,99100,0
20250508,183700,1607367150,99100,99100,99100,99100,0
20250508,183600,1607367150,99100,99100,99100,99100,0
20250508,183500,1607367150,99100,99100,99100,99100,0
20250508,183400,1607367150,99100,99100,99100,99100,0
20250508,183300,1607367150,99100,99100,99100,99100,0
20250508,183200,1607367150,99100,99100,99100,99100,0
20250508,183100,1607367150,99100,99100,99100,99100,0
20250508,183000,1607367150,99100,99100,99100,99100,0
20250508,182900,1607367150,99100,99100,99100,99100,0
20250508,182800,1607367150,99100,99100,99100,99100,0
20250508,182700,1607367150,99100,99100,99100,99100,0
20250508,182600,1607367150,99100,99100,99100,99100,0
20250508,182500,1607367150,99100,99100,99100,99100,0
20250508,182400,1607367150,99100,99100,99100,99100,0
20250508,182300,1607367150,99100,99100,99100,99100,0
20250508,182200,1607367150,99100,99100,99100,99100,0
20250508,182100,1607367150,99100,99100,99100,99100,0
20250508,182000,1607367150,99100,99100,99100,99100,0
20250508,181900,1607367150,99100,99100,99100,99100,0
20250508,181800,1607367150,99100,99100,99100,99100,0
20250508,181700,1607367150,99100,99100,99100,99100,0
20250508,181600,1607367150,99100,99100,99100,99100,0
20250508,181500,1607367150,99100,99100,99100,99100,0
20250508,181400,1607367150,99100,99100,99100,99100,0
20250508,181300,1607367150,99100,99100,99100,99100,0
20250508,181200,1607367150,99100,99100,99100,99100,0
20250508,181100,1607367150,99100,99100,99100,99100,296
20250508,181000,1607367150,99100,99100,99100,99100,0
20250508,180900,1607367150,99100,99100,99100,99100,0
20250508,180800,1607367150,99100,99100,99100,99100,0
20250508,180700,1607367150,99100,99100,99100,99100,0
20250508,180600,1607367150,99100,99100,99100,99100,0
20250508,180500,1607367150,99100,99100,99100,99100,0
20250508,180400,1607367150,99100,99100,99100,99100,0
20250508,180300,1607367150,99100,99100,99100,99100,0
20250508,180200,1607367150,99100,99100,99100,99100,0
20250508,180100,1607367150,99100,99100,99100,99100,0
20250508,180000,1607367150,99100,99100,99100,99100,0
20250508,175900,1607367150,99100,99100,99100,99100,0
20250508,175800,1607367150,99100,99100,99100,99100,0
20250508,175700,1607367150,99100,99100,99100,99100,0
20250508,175600,1607367150,99100,99100,99100,99100,0
20250508,175500,1607367150,99100,99100,99100,99100,0
20250508,175400,1607367150,99100,99100,99100,99100,0
20250508,175300,1607367150,99100,99100,99100,99100,0
20250508,175200,1607367150,99100,99100,99100,99100,0
20250508,175100,1607367150,99100,99100,99100,99100,0
20250508,175000,1607367150,99100,99100,99100,99100,0
20250508,174900,1607367150,99100,99100,99100,99100,0
20250508,174800,1607367150,99100,99100,99100,99100,0
20250508,174700,1607367150,99100,99100,99100,99100,0
20250508,174600,1607367150,99100,99100,99100,99100,0
20250508,174500,1607367150,99100,99100,99100,99100,0
20250508,174400,1607367150,99100,99100,99100,99100,0
20250508,174300,1607367150,99100,99100,99100,99100,0
20250508,174200,1607367150,99100,99100,99100,99100,0
20250508,174100,1607367150,99100,99100,99100,99100,296
20250508,174000,1607367150,99100,99100,99100,99100,0
20250508,173900,1607367150,99100,99100,99100,99100,0
20250508,173800,1607367150,99100,99100,99100,99100,0
20250508,173700,1607367150,99100,99100,99100,99100,0
20250508,173600,1607367150,99100,99100,99100,99100,0
20250508,173500,1607367150,99100,99100,99100,99100,0
20250508,173400,1607367150,99100,99100,99100,99100,0
20250508,173300,1607367150,99100,99100,99100,99100,0
20250508,173200,1607367150,99100,99100,99100,99100,0
20250508,173100,1607367150,99100,99100,99100,99100,0
20250508,173000,1607367150,99100,99100,99100,99100,0
20250508,172900,1607367150,99100,99100,99100,99100,0
20250508,172800,1607367150,99100,99100,99100,99100,0
20250508,172700,1607367150,99100,99100,99100,99100,0
20250508,172600,1607367150,99100,99100,99100,99100,0
20250508,172500,1607367150,99100,99100,99100,99100,0
20250508,172400,1607367150,99100,99100,99100,99100,0
20250508,172300,1607367150,99100,99100,99100,99100,0
20250508,172200,1607367150,99100,99100,99100,99100,0
20250508,172100,1607367150,99100,99100,99100,99100,0
20250508,172000,1607367150,99100,99100,99100,99100,0
20250508,171900,1607367150,99100,99100,99100,99100,0
20250508,171800,1607367150,99100,99100,99100,99100,0
20250508,171700,1607367150,99100,99100,99100,99100,0
20250508,171600,1607367150,99100,99100,99100,99100,0
20250508,171500,1607367150,99100,99100,99100,99100,0
20250508,171400,1607367150,99100,99100,99100,99100,0
20250508,171300,1607367150,99100,99100,99100,99100,0
20250508,171200,1607367150,99100,99100,99100,99100,0
20250508,171100,1607367150,99100,99100,99100,99100,296
20250508,171000,1607367150,99100,99100,99100,99100,0
20250508,170900,1607367150,99100,99100,99100,99100,0
20250508,170800,1607367150,99100,99100,99100,99100,0
20250508,170700,1607367150,99100,99100,99100,99100,0
20250508,170600,1607367150,99100,99100,99100,99100,0
20250508,170500,1607367150,99100,99100,99100,99100,0
20250508,170400,1607367150,99100,99100,99100,99100,0
20250508,170300,1607367150,99100,99100,99100,99100,0
20250508,170200,1607367150,99100,99100,99100,99100,0
20250508,170100,1607367150,99100,99100,99100,99100,0
20250508,170000,1607367150,99100,99100,99100,99100,0
20250508,165900,1607367150,99100,99100,99100,99100,0
20250508,165800,1607367150,99100,99100,99100,99100,0
20250508,165700,1607367150,99100,99100,99100,99100,0
20250508,165600,1607367150,99100,99100,99100,99100,0
20250508,165500,1607367150,99100,99100,99100,99100,0
20250508,165400,1607367150,99100,99100,99100,99100,0
20250508,165300,1607367150,99100,99100,99100,99100,0
20250508,165200,1607367150,99100,99100,99100,99100,0
20250508,165100,1607367150,99100,99100,99100,99100,0
20250508,165000,1607367150,99100,99100,99100,99100,0
20250508,164900,1607367150,99100,99100,99100,99100,0
20250508,164800,1607367150,99100,99100,99100,99100,0
20250508,164700,1607367150,99100,99100,99100,99100,0
20250508,164600,1607367150,99100,99100,99100,99100,0
20250508,164500,1607367150,99100,99100,99100,99100,0
20250508,164400,1607367150,99100,99100,99100,99100,0
20250508,164300,1607367150,99100,99100,99100,99100,0
20250508,164200,1607367150,99100,99100,99100,99100,0
20250508,164100,1607367150,99100,99100,99100,99100,296
20250508,164000,1607367150,99100,99100,99100,99100,0
20250508,163900,1607367150,99100,99100,99100,99100,0
20250508,163800,1607367150,99100,99100,99100,99100,0
20250508,163700,1607367150,99100,99100,99100,99100,0
20250508,163600,1607367150,99100,99100,99100,99100,0
20250508,163500,1607367150,99100,99100,99100,99100,0
20250508,163400,1607367150,99100,99100,99100,99100,0
20250508,163300,1607367150,99100,99100,99100,99100,0
20250508,163200,1607367150,99100,99100,99100,99100,0
20250508,163100,1607367150,99100,99100,99100,99100,0
20250508,163000,1607367150,99100,99100,99100,99100,0
20250508,162900,1607367150,99100,99100,99100,99100,0
20250508,162800,1607367150,99100,99100,99100,99100,0
20250508,162700,1607367150,99100,99100,99100,99100,0
20250508,162600,1607367150,99100,99100,99100,99100,0
20250508,162500,1607367150,99100,99100,99100,99100,0
20250508,162400,1607367150,99100,99100,99100,99100,0
20250508,162300,1607367150,99100,99100,99100,99100,0
20250508,162200,1607367150,99100,99100,99100,99100,0
20250508,162100,1607367150,99100,99100,99100,99100,0
20250508,162000,1607367150,99100,99100,99100,99100,0
20250508,161900,1607367150,99100,99100,99100,99100,0
20250508,161800,1607367150,99100,99100,99100,99100,0
20250508,161700,1607367150,99100,99100,99100,99100,0
20250508,161600,1607367150,99100,99100,99100,99100,0
20250508,161500,1607367150,99100,99100,99100,99100,0
20250508,161400,1607367150,99100,99100,99100,99100,0
20250508,161300,1607367150,99100,99100,99100,99100,0
20250508,161200,1607367150,99100,99100,99100,99100,0
20250508,161100,1607367150,99100,99100,99100,99100,296
20250508,161000,1607367150,99100,99100,99100,99100,0
20250508,160900,1607367150,99100,99100,99100,99100,0
20250508,160800,1607367150,99100,99100,99100,99100,0
20250508,160700,1607367150,99100,99100,99100,99100,0
20250508,160600,1607367150,99100,99100,99100,99100,0
20250508,160500,1607367150,99100,99100,99100,99100,0
20250508,160400,1607367150,99100,99100,99100,99100,0
20250508,160300,1607367150,99100,99100,99100,99100,0
20250508,160200,1607367150,99100,99100,99100,99100,0
20250508,160100,1607367150,99100,99100,99100,99100,0
20250508,160000,1607367150,99100,99100,99100,99100,0
20250508,155900,1607367150,99100,99100,99100,99100,0
20250508,155800,1607367150,99100,99100,99100,99100,0
20250508,155700,1607367150,99100,99100,99100,99100,0
20250508,155600,1607367150,99100,99100,99100,99100,0
20250508,155500,1607367150,99100,99100,99100,99100,0
20250508,155400,1607367150,99100,99100,99100,99100,0
20250508,155300,1607367150,99100,99100,99100,99100,0
20250508,155200,1607367150,99100,99100,99100,99100,0
20250508,155100,1607367150,99100,99100,99100,99100,0
20250508,155000,1607367150,99100,99100,99100,99100,0
20250508,154900,1607367150,99100,99100,99100,99100,0
20250508,154800,1607367150,99100,99100,99100,99100,0
20250508,154700,1607367150,99100,99100,99100,99100,0
20250508,154600,1607367150,99100,99100,99100,99100,0
20250508,154500,1607367150,99100,99100,99100,99100,0
20250508,154400,1607367150,99100,99100,99100,99100,0
20250508,154300,1607367150,99100,99100,99100,99100,0
20250508,154200,1607367150,99100,99100,99100,99100,0
20250508,154100,1607367150,99100,99100,99100,99100,296
20250508,154000,1607367150,99100,99100,99100,99100,0
20250508,153900,1607367150,99100,99100,99100,99100,0
20250508,153800,1607367150,99100,99100,99100,99100,0
20250508,153700,1607367150,99100,99100,99100,99100,0
20250508,153600,1607367150,99100,99100,99100,99100,0
20250508,153500,1607367150,99100,99100,99100,99100,0
20250508,153400,1607367150,99100,99100,99100,99100,0
20250508,153300,1607367150,99100,99100,99100,99100,0
20250508,153200,1607367150,99100,99100,99100,99100,0
20250508,153100,1607367150,99100,99100,99100,99100,0
20250508,153000,1607367150,99100,99100,99100,99100,296
20250508,152900,1578033550,99300,99300,99300,99300,0
20250508,152800,1578033550,99300,99300,99300,99300,0
20250508,152700,1578033550,99300,99300,99300,99300,0
20250508,152600,1578033550,99300,99300,99300,99300,0
20250508,152500,1578033550,99300,99300,99300,99300,0
20250508,152400,1578033550,99300,99300,99300,99300,0
20250508,152300,1578033550,99300,99300,99300,99300,0
20250508,152200,1578033550,99300,99300,99300,99300,0
20250508,152100,1578033550,99300,99300,99300,99300,0
20250508,152000,1578033550,99300,99300,99300,99300,0
20250508,151900,1578033550,99300,99300,99300,99300,15
20250508,151800,1576544050,99600,99300,99600,99300,13
20250508,151700,1575252250,99300,99200,99300,99200,59
20250508,151600,1569398950,99300,99300,99300,99300,44
20250508,151500,1565029750,99300,99300,99300,99300,0
20250508,151400,1565029750,99300,99400,99400,99300,23
20250508,151300,1562744850,99300,99400,99400,99300,44
20250508,151200,1558373250,99500,99900,99900,99500,40
20250508,151100,1554389450,99600,99600,99600,99600,14
20250508,151000,1552995050,99600,99700,99700,99600,72
20250508,150900,1545818050,99700,99700,99700,99700,4
20250508,150800,1545419250,99800,99800,99800,99800,29
20250508,150700,1542525050,99800,99800,99800,99800,0
20250508,150600,1542525050,99800,99800,99800,99800,2
20250508,150500,1542325450,99800,99800,99800,99800,20
20250508,150400,1540329450,99700,99700,99800,99700,49
20250508,150300,1535443150,99700,99700,99700,99700,2
20250508,150200,1535243750,99600,99600,99600,99600,0
20250508,150100,1535243750,99600,99600,99600,99600,0
20250508,150000,1535243750,99600,99900,99900,99600,134
20250508,145900,1521873950,99800,99800,99800,99800,2
20250508,145800,1521674350,99800,99800,99800,99800,32
20250508,145700,1518480750,99900,99800,99900,99800,8
20250508,145600,1517682050,99700,99700,99700,99700,10
20250508,145500,1516685050,99600,99400,99600,99400,64
20250508,145400,1510315850,99400,99400,99400,99400,10
20250508,145300,1509321850,99500,99400,99500,99400,103
20250508,145200,1499075350,99400,99500,99500,99400,82
20250508,145100,1490923350,99700,99400,99700,99400,74
20250508,145000,1483563450,99400,99400,99400,99400,0
20250508,144900,1483563450,99400,99400,99400,99400,1
20250508,144800,1483464050,99500,99500,99500,99500,10
20250508,144700,1482469050,99500,99500,99500,99500,2
20250508,144600,1482270050,99400,99400,99400,99400,10
20250508,144500,1481276050,99400,99400,99400,99400,0
20250508,144400,1481276050,99400,99400,99400,99400,0
20250508,144300,1481276050,99400,99400,99400,99400,2
20250508,144200,1481077250,99400,99400,99400,99400,0
20250508,144100,1481077250,99400,99400,99400,99400,20
20250508,144000,1479089250,99400,99400,99400,99400,0
20250508,143900,1479089250,99400,99400,99400,99400,156
20250508,143800,1463582850,99500,99500,99500,99500,204
20250508,143700,1443284850,99600,99400,99600,99400,358
20250508,143600,1407690050,99500,99300,99500,99300,36
20250508,143500,1404108450,99200,99200,99200,99200,0
20250508,143400,1404108450,99200,99200,99200,99200,0
20250508,143300,1404108450,99200,99500,99500,99200,74
20250508,143200,1396758050,99600,100000,100000,99600,286
20250508,143100,1368167850,100000,100000,100000,100000,7
20250508,143000,1367467850,100100,100100,100100,100100,0
20250508,142900,1367467850,100100,100000,100100,100000,56
20250508,142800,1361867750,100000,100000,100000,100000,29
20250508,142700,1358967750,100000,100000,100000,100000,13
20250508,142600,1357667750,100000,100100,100100,100000,109
20250508,142500,1346767550,100100,100100,100100,100100,10
20250508,142400,1345766550,100100,100100,100100,100100,5
20250508,142300,1345266050,100200,100200,100200,100200,3
20250508,142200,1344965450,100200,100200,100200,100200,2
20250508,142100,1344765050,100200,100200,100200,100200,10
20250508,142000,1343763050,100000,100000,100000,100000,0
20250508,141900,1343763050,100000,100000,100000,100000,0
20250508,141800,1343763050,100000,100000,100000,100000,0
20250508,141700,1343763050,100000,100000,100000,100000,0
20250508,141600,1343763050,100000,100000,100000,100000,3
20250508,141500,1343463050,100000,100000,100000,100000,0
20250508,141400,1343463050,100000,100200,100200,100000,83
20250508,141300,1335161850,100400,100400,100400,100400,0
20250508,141200,1335161850,100400,100400,100400,100400,0
20250508,141100,1335161850,100400,100400,100400,100400,50
20250508,141000,1330141850,100300,100300,100300,100300,27
20250508,140900,1327433750,100300,100100,100300,100100,27
20250508,140800,1324727050,100000,100300,100300,100000,32
20250508,140700,1321523950,100300,100300,100300,100300,1
20250508,140600,1321423650,100100,100100,100100,100100,1
20250508,140500,1321323550,100000,100000,100000,100000,0
20250508,140400,1321323550,100000,100000,100000,100000,0
20250508,140300,1321323550,100000,100000,100000,100000,0
20250508,140200,1321323550,100000,100000,100000,100000,0
20250508,140100,1321323550,100000,100000,100000,100000,0
20250508,140000,1321323550,100000,100100,100100,100000,455
20250508,135900,1275802450,100400,100400,100400,100400,0
20250508,135800,1275802450,100400,100400,100400,100400,0
20250508,135700,1275802450,100400,100400,100400,100400,1
20250508,135600,1275702050,100100,100100,100100,100100,2
20250508,135500,1275501850,100100,100000,100100,100000,82
20250508,135400,1267295650,100000,100000,100000,100000,2
20250508,135300,1267095650,100000,100000,100000,100000,0
20250508,135200,1267095650,100000,100000,100000,100000,30
20250508,135100,1264095650,100000,100000,100000,100000,0
20250508,135000,1264095650,100000,100000,100000,100000,28
20250508,134900,1261295650,100100,100100,100100,100100,0
20250508,134800,1261295650,100100,100100,100100,100100,0
20250508,134700,1261295650,100100,100100,100100,100100,1
20250508,134600,1261195550,100100,100000,100100,100000,22
20250508,134500,1258994650,100000,100100,100100,100000,30
20250508,134400,1255992950,100100,100100,100100,100100,10
20250508,134300,1254991950,100100,100100,100100,100100,1
20250508,134200,1254891850,100400,100400,100400,100400,1
20250508,134100,1254791450,100000,100000,100000,100000,1
20250508,134000,1254691450,100000,100500,100500,100000,53
20250508,133900,1249381050,100400,100500,100500,100400,8
20250508,133800,1248577350,100600,100600,100600,100600,0
20250508,133700,1248577350,100600,100600,100600,100600,10
20250508,133600,1247571350,100600,100600,100600,100600,6
20250508,133500,1246967750,100600,100600,100600,100600,0
20250508,133400,1246967750,100600,100600,100600,100600,21
20250508,133300,1244855150,100400,100400,100400,100400,0
20250508,133200,1244855150,100400,100400,100400,100400,20
20250508,133100,1242847150,100500,100500,100500,100500,57
20250508,133000,1237118650,100400,100400,100400,100400,95
20250508,132900,1227580650,100400,100400,100400,100400,0
20250508,132800,1227580650,100400,100400,100400,100400,10
20250508,132700,1226576650,100400,100400,100400,100400,0
20250508,132600,1226576650,100400,100400,100400,100400,2
20250508,132500,1226375850,100400,100400,100400,100400,14
20250508,132400,1224970250,100400,100400,100400,100400,2
20250508,132300,1224769450,100300,100300,100300,100300,7
20250508,132200,1224067350,100300,100100,100300,100100,180
20250508,132100,1206020150,100100,100100,100100,100100,0
20250508,132000,1206020150,100100,100000,100100,100000,125
20250508,131900,1193517650,100000,100000,100000,100000,2
20250508,131800,1193317650,100000,100000,100000,100000,0
20250508,131700,1193317650,100000,100000,100000,100000,0
20250508,131600,1193317650,100000,100100,100100,100000,79
20250508,131500,1185416150,100100,100100,100100,100100,0
20250508,131400,1185416150,100100,100100,100100,100100,0
20250508,131300,1185416150,100100,100100,100100,100100,0
20250508,131200,1185416150,100100,100100,100100,100100,42
20250508,131100,1181211950,100100,100100,100100,100100,0
20250508,131000,1181211950,100100,100200,100200,100100,20
20250508,130900,1179208650,100200,100200,100200,100200,0
20250508,130800,1179208650,100200,100200,100200,100200,2
20250508,130700,1179008250,100200,100200,100200,100200,6
20250508,130600,1178407050,100200,100200,100200,100200,2
20250508,130500,1178206650,100200,100200,100200,100200,6
20250508,130400,1177605450,100200,100200,100200,100200,20
20250508,130300,1175601450,100200,100100,100200,100100,23
20250508,130200,1173298650,100100,100100,100100,100100,0
20250508,130100,1173298650,100100,100100,100100,100100,5
20250508,130000,1172798150,100000,100000,100000,100000,4
20250508,125900,1172398150,100100,100100,100100,100100,11
20250508,125800,1171297050,100200,100200,100200,100200,1
20250508,125700,1171196850,100200,100200,100200,100200,0
20250508,125600,1171196850,100200,100200,100200,100200,0
20250508,125500,1171196850,100200,100200,100200,100200,23
20250508,125400,1168892250,100200,100200,100200,100200,0
20250508,125300,1168892250,100200,100200,100200,100200,4
20250508,125200,1168491450,100200,100200,100200,100200,36
20250508,125100,1164884250,100200,100200,100200,100100,51
20250508,125000,1159774250,100200,100200,100200,100200,5
20250508,124900,1159273250,100200,100200,100200,100200,0
20250508,124800,1159273250,100200,100200,100200,100200,3
20250508,124700,1158972650,100200,100200,100200,100200,1
20250508,124600,1158872450,100200,100200,100200,100200,0
20250508,124500,1158872450,100200,100200,100200,100200,2
20250508,124400,1158672050,100200,100200,100200,100200,0
20250508,124300,1158672050,100200,100200,100200,100200,3
20250508,124200,1158371450,100200,100200,100200,100200,0
20250508,124100,1158371450,100200,100200,100200,100200,0
20250508,124000,1158371450,100200,100200,100200,100200,0
20250508,123900,1158371450,100200,100200,100200,100200,1
20250508,123800,1158271250,100200,100200,100200,100200,0
20250508,123700,1158271250,100200,100200,100200,100200,26
20250508,123600,1155666050,100500,100500,100500,100500,0
20250508,123500,1155666050,100500,100500,100500,100500,106
20250508,123400,1145013050,100500,100500,100500,100500,1
20250508,123300,1144912550,100500,100500,100500,100500,0
20250508,123200,1144912550,100500,100500,100500,100500,16
20250508,123100,1143304550,100500,100500,100500,100500,0
20250508,123000,1143304550,100500,100500,100500,100500,1
20250508,122900,1143204050,100600,100600,100600,100600,19
20250508,122800,1141292650,100500,100500,100500,100500,0
20250508,122700,1141292650,100500,100500,100500,100500,0
20250508,122600,1141292650,100500,100500,100500,100500,0
20250508,122500,1141292650,100500,100500,100500,100500,0
20250508,122400,1141292650,100500,100500,100500,100500,1
20250508,122300,1141192150,100500,100700,101200,100500,221
20250508,122200,1118900250,100100,100100,100100,100100,2
20250508,122100,1118700050,100100,100500,100600,100100,64
20250508,122000,1112266350,100400,100100,100500,100100,40
20250508,121900,1108257550,100000,99500,100000,99500,548
20250508,121800,1053469650,99900,99900,99900,99900,0
20250508,121700,1053469650,99900,99900,99900,99900,0
20250508,121600,1053469650,99900,99900,99900,99900,0
20250508,121500,1053469650,99900,99900,99900,99900,1
20250508,121400,1053369750,99900,99900,99900,99900,0
20250508,121300,1053369750,99900,99900,99900,99900,2
20250508,121200,1053169950,100200,100200,100200,100200,2
20250508,121100,1052969550,100200,100200,100200,100200,1
20250508,121000,1052869350,100200,100200,100200,100200,3
20250508,120900,1052568750,99500,99500,99500,99500,3
20250508,120800,1052270250,99600,99500,99600,99500,9
20250508,120700,1051374050,99200,99200,99200,99200,0
20250508,120600,1051374050,99200,99300,99300,99200,11
20250508,120500,1050282750,99200,99200,99200,99200,3
20250508,120400,1049985150,99100,99100,99100,99100,0
20250508,120300,1049985150,99100,99100,99100,99100,11
20250508,120200,1048895050,99100,99100,99100,99100,1
20250508,120100,1048795950,99100,99200,99200,99100,60
20250508,120000,1042848450,99200,99200,99200,99200,0
20250508,115900,1042848450,99200,99500,99500,99200,9
20250508,115800,1041954750,99200,99200,99200,99200,0
20250508,115700,1041954750,99200,99200,99200,99200,0
20250508,115600,1041954750,99200,99200,99200,99200,47
20250508,115500,1037292350,99200,99300,99300,99200,6
20250508,115400,1036697050,99400,99400,99400,99400,0
20250508,115300,1036697050,99400,99400,99400,99400,20
20250508,115200,1034709050,99500,99500,99500,99500,0
20250508,115100,1034709050,99500,99500,99500,99500,2
20250508,115000,1034510050,99200,99400,99400,99200,102
20250508,114900,1024371650,99200,99200,99200,99200,3
20250508,114800,1024074050,99200,99200,99200,99200,4
20250508,114700,1023677250,99200,99200,99300,99100,115
20250508,114600,1012272750,99300,99300,99300,99300,6
20250508,114500,1011676950,99300,99200,99300,99200,15
20250508,114400,1010188050,99200,99200,99200,99200,0
20250508,114300,1010188050,99200,99000,99200,99000,6
20250508,114200,1009593650,99200,99100,99200,99000,157
20250508,114100,994039850,99200,99300,99300,99200,12
20250508,114000,992849350,99200,99200,99200,99200,0
20250508,113900,992849350,99200,99200,99200,99200,0
20250508,113800,992849350,99200,99200,99200,99200,0
20250508,113700,992849350,99200,99200,99200,99200,0
20250508,113600,992849350,99200,99200,99200,99200,12
20250508,113500,991658950,99200,99200,99200,99200,0
20250508,113400,991658950,99200,99200,99200,99100,22
20250508,113300,989477450,99100,99300,99300,99100,51
20250508,113200,984419550,99400,99500,99500,99400,14
20250508,113100,983027750,99600,99600,99600,99600,0
20250508,113000,983027750,99600,99600,99600,99600,0
20250508,112900,983027750,99600,99600,99600,99600,1
20250508,112800,982928150,99600,99600,99600,99600,25
20250508,112700,980438150,99600,99600,99600,99600,0
20250508,112600,980438150,99600,99600,99600,99600,0
20250508,112500,980438150,99600,99600,99600,99600,0
20250508,112400,980438150,99600,99600,99600,99600,6
20250508,112300,979840550,99400,99500,99500,99400,20
20250508,112200,977851250,99500,100100,100100,99500,929
20250508,112100,884951250,100200,100600,100600,100200,308
20250508,112000,854084050,100600,100600,100600,100600,3
20250508,111900,853782250,100200,100200,100200,100200,1
20250508,111800,853682050,100300,100600,100600,100300,45
20250508,111700,849162550,100700,100700,100700,100700,2
20250508,111600,848961150,100700,100300,100700,100300,58
20250508,111500,843133450,100000,100100,100200,100000,11
20250508,111400,842032150,100000,99600,100000,99600,93
20250508,111300,832741950,99700,99700,99700,99700,314
20250508,111200,801436150,99700,99700,99700,99700,0
20250508,111100,801436150,99700,99700,99700,99700,0
20250508,111000,801436150,99700,99700,99700,99700,0
20250508,110900,801436150,99700,99300,99700,99300,20
20250508,110800,799442550,99300,99300,99300,99300,26
20250508,110700,796860750,99300,99300,99300,99300,2
20250508,110600,796662150,99300,99300,99300,99300,12
20250508,110500,795470550,99200,99300,99300,99200,98
20250508,110400,785739450,99300,99300,99300,99300,3
20250508,110300,785441550,99300,99300,99300,99300,0
20250508,110200,785441550,99300,99300,99300,99300,1
20250508,110100,785342250,99300,99300,99300,99300,0
20250508,110000,785342250,99300,99300,99300,99300,4
20250508,105900,784945050,99300,99300,99300,99300,1
20250508,105800,784845750,99200,99200,99200,99200,0
20250508,105700,784845750,99200,99200,99200,99200,22
20250508,105600,782663350,99200,99400,99400,99200,39
20250508,105500,778790850,99400,99400,99400,99400,20
20250508,105400,776802850,99500,99600,99600,99400,57
20250508,105300,771134650,99700,99700,99700,99700,1
20250508,105200,771034950,99600,99600,99600,99600,0
20250508,105100,771034950,99600,99600,99600,99600,114
20250508,105000,759680550,99600,99800,99800,99600,103
20250508,104900,749412050,99800,99800,99800,99800,1
20250508,104800,749312250,99800,99800,99800,99800,0
20250508,104700,749312250,99800,99800,99800,99800,36
20250508,104600,745719450,100100,100100,100100,100100,3
20250508,104500,745419150,100000,100000,100000,100000,2
20250508,104400,745219150,99900,99900,99900,99900,4
20250508,104300,744819550,99800,99800,99800,99800,1
20250508,104200,744719750,100400,100400,100400,100400,0
20250508,104100,744719750,100400,100400,100400,100400,0
20250508,104000,744719750,100400,99800,100400,99800,84
20250508,103900,736324850,99700,99700,99700,99700,2
20250508,103800,736125450,99600,99900,99900,99600,21
20250508,103700,734033550,99900,99600,99900,99600,27
20250508,103600,731343750,99600,99600,99600,99600,0
20250508,103500,731343750,99600,99800,99800,99600,323
20250508,103400,699163350,99700,99700,99700,99700,0
20250508,103300,699163350,99700,99700,99700,99700,1
20250508,103200,699063650,99700,99700,99700,99700,0
20250508,103100,699063650,99700,99900,99900,99700,8
20250508,103000,698265650,99700,99700,99700,99700,0
20250508,102900,698265650,99700,99700,99700,99700,12
20250508,102800,697069250,99800,99700,99800,99700,11
20250508,102700,695972450,99900,99800,99900,99800,4
20250508,102600,695572950,99800,99800,99800,99800,48
20250508,102500,690782550,99600,99600,99600,99600,3
20250508,102400,690483750,99700,99700,99700,99700,24
20250508,102300,688090950,99600,99600,99600,99600,0
20250508,102200,688090950,99600,99600,99600,99600,0
20250508,102100,688090950,99600,99800,99800,99600,25
20250508,102000,685599750,99700,99700,99700,99700,9
20250508,101900,684702450,99700,99900,99900,99700,13
20250508,101800,683405050,100000,100000,100000,100000,0
20250508,101700,683405050,100000,100000,100000,100000,0
20250508,101600,683405050,100000,100000,100000,100000,22
20250508,101500,681205050,100000,100000,100000,100000,10
20250508,101400,680205050,100300,100000,100300,100000,9
20250508,101300,679303250,100200,100200,100200,100200,71
20250508,101200,672189050,100000,100000,100000,100000,10
20250508,101100,671189050,100000,100000,100000,100000,0
20250508,101000,671189050,100000,100000,100000,100000,93
20250508,100900,661889050,100000,100000,100000,100000,0
20250508,100800,661889050,100000,100000,100000,100000,10
20250508,100700,660889050,100000,100000,100000,100000,117
20250508,100600,649189050,100000,100000,100000,100000,7
20250508,100500,648489050,100000,100100,100100,100000,187
20250508,100400,629773750,100100,100100,100100,100100,0
20250508,100300,629773750,100100,100100,100100,100100,32
20250508,100200,626570550,100000,100000,100000,100000,6
20250508,100100,625970550,100400,100400,100400,100400,0
20250508,100000,625970550,100400,100400,100400,100400,1
20250508,095900,625870150,100000,100400,100400,100000,184
20250508,095800,607399150,100400,100500,100600,100400,58
20250508,095700,601572350,100700,100700,100700,100600,14
20250508,095600,600163250,100500,100500,100500,100500,0
20250508,095500,600163250,100500,100500,100500,100500,4
20250508,095400,599761250,100500,100300,100700,100300,13
20250508,095300,598454250,100300,100200,100300,100200,116
20250508,095200,586824350,100200,99800,100200,99700,141
20250508,095100,572712850,99700,99900,99900,99700,34
20250508,095000,569322250,100300,100000,100300,100000,6
20250508,094900,568721050,100000,100400,100400,100000,11
20250508,094800,567617850,100400,100400,100400,100400,19
20250508,094700,565710250,100500,100000,100500,100000,115
20250508,094600,554161750,100500,100000,100500,100000,26
20250508,094500,551552350,100000,100500,100500,100000,14
20250508,094400,550149350,100500,100600,100600,100100,266
20250508,094300,523451250,100600,99900,100800,99600,420
20250508,094200,481407250,99800,99700,100000,99600,158
20250508,094100,465665450,99800,99600,99800,99600,30
20250508,094000,462672550,99700,99900,99900,99700,59
20250508,093900,456783850,99900,99900,99900,99900,17
20250508,093800,455085550,99900,99800,99900,99800,40
20250508,093700,451091550,99700,99700,99700,99700,1
20250508,093600,450991850,99300,99300,99300,99300,0
20250508,093500,450991850,99300,99500,99500,99300,53
20250508,093400,445718950,99400,99500,99500,99400,9
20250508,093300,444824050,99500,99500,99500,99500,4
20250508,093200,444426050,99500,99200,99500,99200,165
20250508,093100,428025550,99200,99200,99200,99200,0
20250508,093000,428025550,99200,99000,99200,98800,51
20250508,092900,422983650,99400,99300,99500,99300,3
20250508,092800,422685450,99100,98800,99100,98800,332
20250508,092700,389840750,98800,99000,99000,98800,170
20250508,092600,373016350,99100,99050,99100,99000,41
20250508,092500,368955200,99050,99100,99100,99000,60
20250508,092400,363012450,99300,99600,99600,99300,163
20250508,092300,346812050,99700,99700,99700,99700,10
20250508,092200,345815050,99700,99400,99700,99400,110
20250508,092100,334874850,99300,99300,99300,99300,1
20250508,092000,334775550,99300,99300,99300,99100,31
20250508,091900,331699250,99000,99000,99000,99000,32
20250508,091800,328531250,99000,99300,99300,98950,54
20250508,091700,323176150,99400,99100,99400,99100,55
20250508,091600,317715850,99100,98700,99100,98600,136
20250508,091500,304273850,98700,99100,99100,98700,152
20250508,091400,289245550,99200,99200,99200,99200,89
20250508,091300,280416750,99500,99200,99500,99200,29
20250508,091200,277536950,99200,99400,99400,99200,102
20250508,091100,267409950,99300,99700,99700,99300,201
20250508,091000,247415450,99500,99300,99700,99100,72
20250508,090900,240251250,99300,99400,99400,99300,215
20250508,090800,218881050,99400,99900,99900,99400,89
20250508,090700,210020750,99900,99500,99900,99500,28
20250508,090600,207228000,99400,99900,100000,99400,76
20250508,090500,199663600,100000,99800,100000,99500,120
20250508,090400,187707300,99900,100300,100300,99300,85
20250508,090300,179224000,100000,99100,100000,98600,227
20250508,090200,156744700,99700,100200,100200,98300,1072
20250508,090100,50168900,100200,100500,101000,100200,32
20250508,090000,46949200,100800,99600,100900,99600,422
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 184100 1607367150 99100 99100 99100 99100 296
3 20250508 184000 1607367150 99100 99100 99100 99100 0
4 20250508 183900 1607367150 99100 99100 99100 99100 0
5 20250508 183800 1607367150 99100 99100 99100 99100 0
6 20250508 183700 1607367150 99100 99100 99100 99100 0
7 20250508 183600 1607367150 99100 99100 99100 99100 0
8 20250508 183500 1607367150 99100 99100 99100 99100 0
9 20250508 183400 1607367150 99100 99100 99100 99100 0
10 20250508 183300 1607367150 99100 99100 99100 99100 0
11 20250508 183200 1607367150 99100 99100 99100 99100 0
12 20250508 183100 1607367150 99100 99100 99100 99100 0
13 20250508 183000 1607367150 99100 99100 99100 99100 0
14 20250508 182900 1607367150 99100 99100 99100 99100 0
15 20250508 182800 1607367150 99100 99100 99100 99100 0
16 20250508 182700 1607367150 99100 99100 99100 99100 0
17 20250508 182600 1607367150 99100 99100 99100 99100 0
18 20250508 182500 1607367150 99100 99100 99100 99100 0
19 20250508 182400 1607367150 99100 99100 99100 99100 0
20 20250508 182300 1607367150 99100 99100 99100 99100 0
21 20250508 182200 1607367150 99100 99100 99100 99100 0
22 20250508 182100 1607367150 99100 99100 99100 99100 0
23 20250508 182000 1607367150 99100 99100 99100 99100 0
24 20250508 181900 1607367150 99100 99100 99100 99100 0
25 20250508 181800 1607367150 99100 99100 99100 99100 0
26 20250508 181700 1607367150 99100 99100 99100 99100 0
27 20250508 181600 1607367150 99100 99100 99100 99100 0
28 20250508 181500 1607367150 99100 99100 99100 99100 0
29 20250508 181400 1607367150 99100 99100 99100 99100 0
30 20250508 181300 1607367150 99100 99100 99100 99100 0
31 20250508 181200 1607367150 99100 99100 99100 99100 0
32 20250508 181100 1607367150 99100 99100 99100 99100 296
33 20250508 181000 1607367150 99100 99100 99100 99100 0
34 20250508 180900 1607367150 99100 99100 99100 99100 0
35 20250508 180800 1607367150 99100 99100 99100 99100 0
36 20250508 180700 1607367150 99100 99100 99100 99100 0
37 20250508 180600 1607367150 99100 99100 99100 99100 0
38 20250508 180500 1607367150 99100 99100 99100 99100 0
39 20250508 180400 1607367150 99100 99100 99100 99100 0
40 20250508 180300 1607367150 99100 99100 99100 99100 0
41 20250508 180200 1607367150 99100 99100 99100 99100 0
42 20250508 180100 1607367150 99100 99100 99100 99100 0
43 20250508 180000 1607367150 99100 99100 99100 99100 0
44 20250508 175900 1607367150 99100 99100 99100 99100 0
45 20250508 175800 1607367150 99100 99100 99100 99100 0
46 20250508 175700 1607367150 99100 99100 99100 99100 0
47 20250508 175600 1607367150 99100 99100 99100 99100 0
48 20250508 175500 1607367150 99100 99100 99100 99100 0
49 20250508 175400 1607367150 99100 99100 99100 99100 0
50 20250508 175300 1607367150 99100 99100 99100 99100 0
51 20250508 175200 1607367150 99100 99100 99100 99100 0
52 20250508 175100 1607367150 99100 99100 99100 99100 0
53 20250508 175000 1607367150 99100 99100 99100 99100 0
54 20250508 174900 1607367150 99100 99100 99100 99100 0
55 20250508 174800 1607367150 99100 99100 99100 99100 0
56 20250508 174700 1607367150 99100 99100 99100 99100 0
57 20250508 174600 1607367150 99100 99100 99100 99100 0
58 20250508 174500 1607367150 99100 99100 99100 99100 0
59 20250508 174400 1607367150 99100 99100 99100 99100 0
60 20250508 174300 1607367150 99100 99100 99100 99100 0
61 20250508 174200 1607367150 99100 99100 99100 99100 0
62 20250508 174100 1607367150 99100 99100 99100 99100 296
63 20250508 174000 1607367150 99100 99100 99100 99100 0
64 20250508 173900 1607367150 99100 99100 99100 99100 0
65 20250508 173800 1607367150 99100 99100 99100 99100 0
66 20250508 173700 1607367150 99100 99100 99100 99100 0
67 20250508 173600 1607367150 99100 99100 99100 99100 0
68 20250508 173500 1607367150 99100 99100 99100 99100 0
69 20250508 173400 1607367150 99100 99100 99100 99100 0
70 20250508 173300 1607367150 99100 99100 99100 99100 0
71 20250508 173200 1607367150 99100 99100 99100 99100 0
72 20250508 173100 1607367150 99100 99100 99100 99100 0
73 20250508 173000 1607367150 99100 99100 99100 99100 0
74 20250508 172900 1607367150 99100 99100 99100 99100 0
75 20250508 172800 1607367150 99100 99100 99100 99100 0
76 20250508 172700 1607367150 99100 99100 99100 99100 0
77 20250508 172600 1607367150 99100 99100 99100 99100 0
78 20250508 172500 1607367150 99100 99100 99100 99100 0
79 20250508 172400 1607367150 99100 99100 99100 99100 0
80 20250508 172300 1607367150 99100 99100 99100 99100 0
81 20250508 172200 1607367150 99100 99100 99100 99100 0
82 20250508 172100 1607367150 99100 99100 99100 99100 0
83 20250508 172000 1607367150 99100 99100 99100 99100 0
84 20250508 171900 1607367150 99100 99100 99100 99100 0
85 20250508 171800 1607367150 99100 99100 99100 99100 0
86 20250508 171700 1607367150 99100 99100 99100 99100 0
87 20250508 171600 1607367150 99100 99100 99100 99100 0
88 20250508 171500 1607367150 99100 99100 99100 99100 0
89 20250508 171400 1607367150 99100 99100 99100 99100 0
90 20250508 171300 1607367150 99100 99100 99100 99100 0
91 20250508 171200 1607367150 99100 99100 99100 99100 0
92 20250508 171100 1607367150 99100 99100 99100 99100 296
93 20250508 171000 1607367150 99100 99100 99100 99100 0
94 20250508 170900 1607367150 99100 99100 99100 99100 0
95 20250508 170800 1607367150 99100 99100 99100 99100 0
96 20250508 170700 1607367150 99100 99100 99100 99100 0
97 20250508 170600 1607367150 99100 99100 99100 99100 0
98 20250508 170500 1607367150 99100 99100 99100 99100 0
99 20250508 170400 1607367150 99100 99100 99100 99100 0
100 20250508 170300 1607367150 99100 99100 99100 99100 0
101 20250508 170200 1607367150 99100 99100 99100 99100 0
102 20250508 170100 1607367150 99100 99100 99100 99100 0
103 20250508 170000 1607367150 99100 99100 99100 99100 0
104 20250508 165900 1607367150 99100 99100 99100 99100 0
105 20250508 165800 1607367150 99100 99100 99100 99100 0
106 20250508 165700 1607367150 99100 99100 99100 99100 0
107 20250508 165600 1607367150 99100 99100 99100 99100 0
108 20250508 165500 1607367150 99100 99100 99100 99100 0
109 20250508 165400 1607367150 99100 99100 99100 99100 0
110 20250508 165300 1607367150 99100 99100 99100 99100 0
111 20250508 165200 1607367150 99100 99100 99100 99100 0
112 20250508 165100 1607367150 99100 99100 99100 99100 0
113 20250508 165000 1607367150 99100 99100 99100 99100 0
114 20250508 164900 1607367150 99100 99100 99100 99100 0
115 20250508 164800 1607367150 99100 99100 99100 99100 0
116 20250508 164700 1607367150 99100 99100 99100 99100 0
117 20250508 164600 1607367150 99100 99100 99100 99100 0
118 20250508 164500 1607367150 99100 99100 99100 99100 0
119 20250508 164400 1607367150 99100 99100 99100 99100 0
120 20250508 164300 1607367150 99100 99100 99100 99100 0
121 20250508 164200 1607367150 99100 99100 99100 99100 0
122 20250508 164100 1607367150 99100 99100 99100 99100 296
123 20250508 164000 1607367150 99100 99100 99100 99100 0
124 20250508 163900 1607367150 99100 99100 99100 99100 0
125 20250508 163800 1607367150 99100 99100 99100 99100 0
126 20250508 163700 1607367150 99100 99100 99100 99100 0
127 20250508 163600 1607367150 99100 99100 99100 99100 0
128 20250508 163500 1607367150 99100 99100 99100 99100 0
129 20250508 163400 1607367150 99100 99100 99100 99100 0
130 20250508 163300 1607367150 99100 99100 99100 99100 0
131 20250508 163200 1607367150 99100 99100 99100 99100 0
132 20250508 163100 1607367150 99100 99100 99100 99100 0
133 20250508 163000 1607367150 99100 99100 99100 99100 0
134 20250508 162900 1607367150 99100 99100 99100 99100 0
135 20250508 162800 1607367150 99100 99100 99100 99100 0
136 20250508 162700 1607367150 99100 99100 99100 99100 0
137 20250508 162600 1607367150 99100 99100 99100 99100 0
138 20250508 162500 1607367150 99100 99100 99100 99100 0
139 20250508 162400 1607367150 99100 99100 99100 99100 0
140 20250508 162300 1607367150 99100 99100 99100 99100 0
141 20250508 162200 1607367150 99100 99100 99100 99100 0
142 20250508 162100 1607367150 99100 99100 99100 99100 0
143 20250508 162000 1607367150 99100 99100 99100 99100 0
144 20250508 161900 1607367150 99100 99100 99100 99100 0
145 20250508 161800 1607367150 99100 99100 99100 99100 0
146 20250508 161700 1607367150 99100 99100 99100 99100 0
147 20250508 161600 1607367150 99100 99100 99100 99100 0
148 20250508 161500 1607367150 99100 99100 99100 99100 0
149 20250508 161400 1607367150 99100 99100 99100 99100 0
150 20250508 161300 1607367150 99100 99100 99100 99100 0
151 20250508 161200 1607367150 99100 99100 99100 99100 0
152 20250508 161100 1607367150 99100 99100 99100 99100 296
153 20250508 161000 1607367150 99100 99100 99100 99100 0
154 20250508 160900 1607367150 99100 99100 99100 99100 0
155 20250508 160800 1607367150 99100 99100 99100 99100 0
156 20250508 160700 1607367150 99100 99100 99100 99100 0
157 20250508 160600 1607367150 99100 99100 99100 99100 0
158 20250508 160500 1607367150 99100 99100 99100 99100 0
159 20250508 160400 1607367150 99100 99100 99100 99100 0
160 20250508 160300 1607367150 99100 99100 99100 99100 0
161 20250508 160200 1607367150 99100 99100 99100 99100 0
162 20250508 160100 1607367150 99100 99100 99100 99100 0
163 20250508 160000 1607367150 99100 99100 99100 99100 0
164 20250508 155900 1607367150 99100 99100 99100 99100 0
165 20250508 155800 1607367150 99100 99100 99100 99100 0
166 20250508 155700 1607367150 99100 99100 99100 99100 0
167 20250508 155600 1607367150 99100 99100 99100 99100 0
168 20250508 155500 1607367150 99100 99100 99100 99100 0
169 20250508 155400 1607367150 99100 99100 99100 99100 0
170 20250508 155300 1607367150 99100 99100 99100 99100 0
171 20250508 155200 1607367150 99100 99100 99100 99100 0
172 20250508 155100 1607367150 99100 99100 99100 99100 0
173 20250508 155000 1607367150 99100 99100 99100 99100 0
174 20250508 154900 1607367150 99100 99100 99100 99100 0
175 20250508 154800 1607367150 99100 99100 99100 99100 0
176 20250508 154700 1607367150 99100 99100 99100 99100 0
177 20250508 154600 1607367150 99100 99100 99100 99100 0
178 20250508 154500 1607367150 99100 99100 99100 99100 0
179 20250508 154400 1607367150 99100 99100 99100 99100 0
180 20250508 154300 1607367150 99100 99100 99100 99100 0
181 20250508 154200 1607367150 99100 99100 99100 99100 0
182 20250508 154100 1607367150 99100 99100 99100 99100 296
183 20250508 154000 1607367150 99100 99100 99100 99100 0
184 20250508 153900 1607367150 99100 99100 99100 99100 0
185 20250508 153800 1607367150 99100 99100 99100 99100 0
186 20250508 153700 1607367150 99100 99100 99100 99100 0
187 20250508 153600 1607367150 99100 99100 99100 99100 0
188 20250508 153500 1607367150 99100 99100 99100 99100 0
189 20250508 153400 1607367150 99100 99100 99100 99100 0
190 20250508 153300 1607367150 99100 99100 99100 99100 0
191 20250508 153200 1607367150 99100 99100 99100 99100 0
192 20250508 153100 1607367150 99100 99100 99100 99100 0
193 20250508 153000 1607367150 99100 99100 99100 99100 296
194 20250508 152900 1578033550 99300 99300 99300 99300 0
195 20250508 152800 1578033550 99300 99300 99300 99300 0
196 20250508 152700 1578033550 99300 99300 99300 99300 0
197 20250508 152600 1578033550 99300 99300 99300 99300 0
198 20250508 152500 1578033550 99300 99300 99300 99300 0
199 20250508 152400 1578033550 99300 99300 99300 99300 0
200 20250508 152300 1578033550 99300 99300 99300 99300 0
201 20250508 152200 1578033550 99300 99300 99300 99300 0
202 20250508 152100 1578033550 99300 99300 99300 99300 0
203 20250508 152000 1578033550 99300 99300 99300 99300 0
204 20250508 151900 1578033550 99300 99300 99300 99300 15
205 20250508 151800 1576544050 99600 99300 99600 99300 13
206 20250508 151700 1575252250 99300 99200 99300 99200 59
207 20250508 151600 1569398950 99300 99300 99300 99300 44
208 20250508 151500 1565029750 99300 99300 99300 99300 0
209 20250508 151400 1565029750 99300 99400 99400 99300 23
210 20250508 151300 1562744850 99300 99400 99400 99300 44
211 20250508 151200 1558373250 99500 99900 99900 99500 40
212 20250508 151100 1554389450 99600 99600 99600 99600 14
213 20250508 151000 1552995050 99600 99700 99700 99600 72
214 20250508 150900 1545818050 99700 99700 99700 99700 4
215 20250508 150800 1545419250 99800 99800 99800 99800 29
216 20250508 150700 1542525050 99800 99800 99800 99800 0
217 20250508 150600 1542525050 99800 99800 99800 99800 2
218 20250508 150500 1542325450 99800 99800 99800 99800 20
219 20250508 150400 1540329450 99700 99700 99800 99700 49
220 20250508 150300 1535443150 99700 99700 99700 99700 2
221 20250508 150200 1535243750 99600 99600 99600 99600 0
222 20250508 150100 1535243750 99600 99600 99600 99600 0
223 20250508 150000 1535243750 99600 99900 99900 99600 134
224 20250508 145900 1521873950 99800 99800 99800 99800 2
225 20250508 145800 1521674350 99800 99800 99800 99800 32
226 20250508 145700 1518480750 99900 99800 99900 99800 8
227 20250508 145600 1517682050 99700 99700 99700 99700 10
228 20250508 145500 1516685050 99600 99400 99600 99400 64
229 20250508 145400 1510315850 99400 99400 99400 99400 10
230 20250508 145300 1509321850 99500 99400 99500 99400 103
231 20250508 145200 1499075350 99400 99500 99500 99400 82
232 20250508 145100 1490923350 99700 99400 99700 99400 74
233 20250508 145000 1483563450 99400 99400 99400 99400 0
234 20250508 144900 1483563450 99400 99400 99400 99400 1
235 20250508 144800 1483464050 99500 99500 99500 99500 10
236 20250508 144700 1482469050 99500 99500 99500 99500 2
237 20250508 144600 1482270050 99400 99400 99400 99400 10
238 20250508 144500 1481276050 99400 99400 99400 99400 0
239 20250508 144400 1481276050 99400 99400 99400 99400 0
240 20250508 144300 1481276050 99400 99400 99400 99400 2
241 20250508 144200 1481077250 99400 99400 99400 99400 0
242 20250508 144100 1481077250 99400 99400 99400 99400 20
243 20250508 144000 1479089250 99400 99400 99400 99400 0
244 20250508 143900 1479089250 99400 99400 99400 99400 156
245 20250508 143800 1463582850 99500 99500 99500 99500 204
246 20250508 143700 1443284850 99600 99400 99600 99400 358
247 20250508 143600 1407690050 99500 99300 99500 99300 36
248 20250508 143500 1404108450 99200 99200 99200 99200 0
249 20250508 143400 1404108450 99200 99200 99200 99200 0
250 20250508 143300 1404108450 99200 99500 99500 99200 74
251 20250508 143200 1396758050 99600 100000 100000 99600 286
252 20250508 143100 1368167850 100000 100000 100000 100000 7
253 20250508 143000 1367467850 100100 100100 100100 100100 0
254 20250508 142900 1367467850 100100 100000 100100 100000 56
255 20250508 142800 1361867750 100000 100000 100000 100000 29
256 20250508 142700 1358967750 100000 100000 100000 100000 13
257 20250508 142600 1357667750 100000 100100 100100 100000 109
258 20250508 142500 1346767550 100100 100100 100100 100100 10
259 20250508 142400 1345766550 100100 100100 100100 100100 5
260 20250508 142300 1345266050 100200 100200 100200 100200 3
261 20250508 142200 1344965450 100200 100200 100200 100200 2
262 20250508 142100 1344765050 100200 100200 100200 100200 10
263 20250508 142000 1343763050 100000 100000 100000 100000 0
264 20250508 141900 1343763050 100000 100000 100000 100000 0
265 20250508 141800 1343763050 100000 100000 100000 100000 0
266 20250508 141700 1343763050 100000 100000 100000 100000 0
267 20250508 141600 1343763050 100000 100000 100000 100000 3
268 20250508 141500 1343463050 100000 100000 100000 100000 0
269 20250508 141400 1343463050 100000 100200 100200 100000 83
270 20250508 141300 1335161850 100400 100400 100400 100400 0
271 20250508 141200 1335161850 100400 100400 100400 100400 0
272 20250508 141100 1335161850 100400 100400 100400 100400 50
273 20250508 141000 1330141850 100300 100300 100300 100300 27
274 20250508 140900 1327433750 100300 100100 100300 100100 27
275 20250508 140800 1324727050 100000 100300 100300 100000 32
276 20250508 140700 1321523950 100300 100300 100300 100300 1
277 20250508 140600 1321423650 100100 100100 100100 100100 1
278 20250508 140500 1321323550 100000 100000 100000 100000 0
279 20250508 140400 1321323550 100000 100000 100000 100000 0
280 20250508 140300 1321323550 100000 100000 100000 100000 0
281 20250508 140200 1321323550 100000 100000 100000 100000 0
282 20250508 140100 1321323550 100000 100000 100000 100000 0
283 20250508 140000 1321323550 100000 100100 100100 100000 455
284 20250508 135900 1275802450 100400 100400 100400 100400 0
285 20250508 135800 1275802450 100400 100400 100400 100400 0
286 20250508 135700 1275802450 100400 100400 100400 100400 1
287 20250508 135600 1275702050 100100 100100 100100 100100 2
288 20250508 135500 1275501850 100100 100000 100100 100000 82
289 20250508 135400 1267295650 100000 100000 100000 100000 2
290 20250508 135300 1267095650 100000 100000 100000 100000 0
291 20250508 135200 1267095650 100000 100000 100000 100000 30
292 20250508 135100 1264095650 100000 100000 100000 100000 0
293 20250508 135000 1264095650 100000 100000 100000 100000 28
294 20250508 134900 1261295650 100100 100100 100100 100100 0
295 20250508 134800 1261295650 100100 100100 100100 100100 0
296 20250508 134700 1261295650 100100 100100 100100 100100 1
297 20250508 134600 1261195550 100100 100000 100100 100000 22
298 20250508 134500 1258994650 100000 100100 100100 100000 30
299 20250508 134400 1255992950 100100 100100 100100 100100 10
300 20250508 134300 1254991950 100100 100100 100100 100100 1
301 20250508 134200 1254891850 100400 100400 100400 100400 1
302 20250508 134100 1254791450 100000 100000 100000 100000 1
303 20250508 134000 1254691450 100000 100500 100500 100000 53
304 20250508 133900 1249381050 100400 100500 100500 100400 8
305 20250508 133800 1248577350 100600 100600 100600 100600 0
306 20250508 133700 1248577350 100600 100600 100600 100600 10
307 20250508 133600 1247571350 100600 100600 100600 100600 6
308 20250508 133500 1246967750 100600 100600 100600 100600 0
309 20250508 133400 1246967750 100600 100600 100600 100600 21
310 20250508 133300 1244855150 100400 100400 100400 100400 0
311 20250508 133200 1244855150 100400 100400 100400 100400 20
312 20250508 133100 1242847150 100500 100500 100500 100500 57
313 20250508 133000 1237118650 100400 100400 100400 100400 95
314 20250508 132900 1227580650 100400 100400 100400 100400 0
315 20250508 132800 1227580650 100400 100400 100400 100400 10
316 20250508 132700 1226576650 100400 100400 100400 100400 0
317 20250508 132600 1226576650 100400 100400 100400 100400 2
318 20250508 132500 1226375850 100400 100400 100400 100400 14
319 20250508 132400 1224970250 100400 100400 100400 100400 2
320 20250508 132300 1224769450 100300 100300 100300 100300 7
321 20250508 132200 1224067350 100300 100100 100300 100100 180
322 20250508 132100 1206020150 100100 100100 100100 100100 0
323 20250508 132000 1206020150 100100 100000 100100 100000 125
324 20250508 131900 1193517650 100000 100000 100000 100000 2
325 20250508 131800 1193317650 100000 100000 100000 100000 0
326 20250508 131700 1193317650 100000 100000 100000 100000 0
327 20250508 131600 1193317650 100000 100100 100100 100000 79
328 20250508 131500 1185416150 100100 100100 100100 100100 0
329 20250508 131400 1185416150 100100 100100 100100 100100 0
330 20250508 131300 1185416150 100100 100100 100100 100100 0
331 20250508 131200 1185416150 100100 100100 100100 100100 42
332 20250508 131100 1181211950 100100 100100 100100 100100 0
333 20250508 131000 1181211950 100100 100200 100200 100100 20
334 20250508 130900 1179208650 100200 100200 100200 100200 0
335 20250508 130800 1179208650 100200 100200 100200 100200 2
336 20250508 130700 1179008250 100200 100200 100200 100200 6
337 20250508 130600 1178407050 100200 100200 100200 100200 2
338 20250508 130500 1178206650 100200 100200 100200 100200 6
339 20250508 130400 1177605450 100200 100200 100200 100200 20
340 20250508 130300 1175601450 100200 100100 100200 100100 23
341 20250508 130200 1173298650 100100 100100 100100 100100 0
342 20250508 130100 1173298650 100100 100100 100100 100100 5
343 20250508 130000 1172798150 100000 100000 100000 100000 4
344 20250508 125900 1172398150 100100 100100 100100 100100 11
345 20250508 125800 1171297050 100200 100200 100200 100200 1
346 20250508 125700 1171196850 100200 100200 100200 100200 0
347 20250508 125600 1171196850 100200 100200 100200 100200 0
348 20250508 125500 1171196850 100200 100200 100200 100200 23
349 20250508 125400 1168892250 100200 100200 100200 100200 0
350 20250508 125300 1168892250 100200 100200 100200 100200 4
351 20250508 125200 1168491450 100200 100200 100200 100200 36
352 20250508 125100 1164884250 100200 100200 100200 100100 51
353 20250508 125000 1159774250 100200 100200 100200 100200 5
354 20250508 124900 1159273250 100200 100200 100200 100200 0
355 20250508 124800 1159273250 100200 100200 100200 100200 3
356 20250508 124700 1158972650 100200 100200 100200 100200 1
357 20250508 124600 1158872450 100200 100200 100200 100200 0
358 20250508 124500 1158872450 100200 100200 100200 100200 2
359 20250508 124400 1158672050 100200 100200 100200 100200 0
360 20250508 124300 1158672050 100200 100200 100200 100200 3
361 20250508 124200 1158371450 100200 100200 100200 100200 0
362 20250508 124100 1158371450 100200 100200 100200 100200 0
363 20250508 124000 1158371450 100200 100200 100200 100200 0
364 20250508 123900 1158371450 100200 100200 100200 100200 1
365 20250508 123800 1158271250 100200 100200 100200 100200 0
366 20250508 123700 1158271250 100200 100200 100200 100200 26
367 20250508 123600 1155666050 100500 100500 100500 100500 0
368 20250508 123500 1155666050 100500 100500 100500 100500 106
369 20250508 123400 1145013050 100500 100500 100500 100500 1
370 20250508 123300 1144912550 100500 100500 100500 100500 0
371 20250508 123200 1144912550 100500 100500 100500 100500 16
372 20250508 123100 1143304550 100500 100500 100500 100500 0
373 20250508 123000 1143304550 100500 100500 100500 100500 1
374 20250508 122900 1143204050 100600 100600 100600 100600 19
375 20250508 122800 1141292650 100500 100500 100500 100500 0
376 20250508 122700 1141292650 100500 100500 100500 100500 0
377 20250508 122600 1141292650 100500 100500 100500 100500 0
378 20250508 122500 1141292650 100500 100500 100500 100500 0
379 20250508 122400 1141292650 100500 100500 100500 100500 1
380 20250508 122300 1141192150 100500 100700 101200 100500 221
381 20250508 122200 1118900250 100100 100100 100100 100100 2
382 20250508 122100 1118700050 100100 100500 100600 100100 64
383 20250508 122000 1112266350 100400 100100 100500 100100 40
384 20250508 121900 1108257550 100000 99500 100000 99500 548
385 20250508 121800 1053469650 99900 99900 99900 99900 0
386 20250508 121700 1053469650 99900 99900 99900 99900 0
387 20250508 121600 1053469650 99900 99900 99900 99900 0
388 20250508 121500 1053469650 99900 99900 99900 99900 1
389 20250508 121400 1053369750 99900 99900 99900 99900 0
390 20250508 121300 1053369750 99900 99900 99900 99900 2
391 20250508 121200 1053169950 100200 100200 100200 100200 2
392 20250508 121100 1052969550 100200 100200 100200 100200 1
393 20250508 121000 1052869350 100200 100200 100200 100200 3
394 20250508 120900 1052568750 99500 99500 99500 99500 3
395 20250508 120800 1052270250 99600 99500 99600 99500 9
396 20250508 120700 1051374050 99200 99200 99200 99200 0
397 20250508 120600 1051374050 99200 99300 99300 99200 11
398 20250508 120500 1050282750 99200 99200 99200 99200 3
399 20250508 120400 1049985150 99100 99100 99100 99100 0
400 20250508 120300 1049985150 99100 99100 99100 99100 11
401 20250508 120200 1048895050 99100 99100 99100 99100 1
402 20250508 120100 1048795950 99100 99200 99200 99100 60
403 20250508 120000 1042848450 99200 99200 99200 99200 0
404 20250508 115900 1042848450 99200 99500 99500 99200 9
405 20250508 115800 1041954750 99200 99200 99200 99200 0
406 20250508 115700 1041954750 99200 99200 99200 99200 0
407 20250508 115600 1041954750 99200 99200 99200 99200 47
408 20250508 115500 1037292350 99200 99300 99300 99200 6
409 20250508 115400 1036697050 99400 99400 99400 99400 0
410 20250508 115300 1036697050 99400 99400 99400 99400 20
411 20250508 115200 1034709050 99500 99500 99500 99500 0
412 20250508 115100 1034709050 99500 99500 99500 99500 2
413 20250508 115000 1034510050 99200 99400 99400 99200 102
414 20250508 114900 1024371650 99200 99200 99200 99200 3
415 20250508 114800 1024074050 99200 99200 99200 99200 4
416 20250508 114700 1023677250 99200 99200 99300 99100 115
417 20250508 114600 1012272750 99300 99300 99300 99300 6
418 20250508 114500 1011676950 99300 99200 99300 99200 15
419 20250508 114400 1010188050 99200 99200 99200 99200 0
420 20250508 114300 1010188050 99200 99000 99200 99000 6
421 20250508 114200 1009593650 99200 99100 99200 99000 157
422 20250508 114100 994039850 99200 99300 99300 99200 12
423 20250508 114000 992849350 99200 99200 99200 99200 0
424 20250508 113900 992849350 99200 99200 99200 99200 0
425 20250508 113800 992849350 99200 99200 99200 99200 0
426 20250508 113700 992849350 99200 99200 99200 99200 0
427 20250508 113600 992849350 99200 99200 99200 99200 12
428 20250508 113500 991658950 99200 99200 99200 99200 0
429 20250508 113400 991658950 99200 99200 99200 99100 22
430 20250508 113300 989477450 99100 99300 99300 99100 51
431 20250508 113200 984419550 99400 99500 99500 99400 14
432 20250508 113100 983027750 99600 99600 99600 99600 0
433 20250508 113000 983027750 99600 99600 99600 99600 0
434 20250508 112900 983027750 99600 99600 99600 99600 1
435 20250508 112800 982928150 99600 99600 99600 99600 25
436 20250508 112700 980438150 99600 99600 99600 99600 0
437 20250508 112600 980438150 99600 99600 99600 99600 0
438 20250508 112500 980438150 99600 99600 99600 99600 0
439 20250508 112400 980438150 99600 99600 99600 99600 6
440 20250508 112300 979840550 99400 99500 99500 99400 20
441 20250508 112200 977851250 99500 100100 100100 99500 929
442 20250508 112100 884951250 100200 100600 100600 100200 308
443 20250508 112000 854084050 100600 100600 100600 100600 3
444 20250508 111900 853782250 100200 100200 100200 100200 1
445 20250508 111800 853682050 100300 100600 100600 100300 45
446 20250508 111700 849162550 100700 100700 100700 100700 2
447 20250508 111600 848961150 100700 100300 100700 100300 58
448 20250508 111500 843133450 100000 100100 100200 100000 11
449 20250508 111400 842032150 100000 99600 100000 99600 93
450 20250508 111300 832741950 99700 99700 99700 99700 314
451 20250508 111200 801436150 99700 99700 99700 99700 0
452 20250508 111100 801436150 99700 99700 99700 99700 0
453 20250508 111000 801436150 99700 99700 99700 99700 0
454 20250508 110900 801436150 99700 99300 99700 99300 20
455 20250508 110800 799442550 99300 99300 99300 99300 26
456 20250508 110700 796860750 99300 99300 99300 99300 2
457 20250508 110600 796662150 99300 99300 99300 99300 12
458 20250508 110500 795470550 99200 99300 99300 99200 98
459 20250508 110400 785739450 99300 99300 99300 99300 3
460 20250508 110300 785441550 99300 99300 99300 99300 0
461 20250508 110200 785441550 99300 99300 99300 99300 1
462 20250508 110100 785342250 99300 99300 99300 99300 0
463 20250508 110000 785342250 99300 99300 99300 99300 4
464 20250508 105900 784945050 99300 99300 99300 99300 1
465 20250508 105800 784845750 99200 99200 99200 99200 0
466 20250508 105700 784845750 99200 99200 99200 99200 22
467 20250508 105600 782663350 99200 99400 99400 99200 39
468 20250508 105500 778790850 99400 99400 99400 99400 20
469 20250508 105400 776802850 99500 99600 99600 99400 57
470 20250508 105300 771134650 99700 99700 99700 99700 1
471 20250508 105200 771034950 99600 99600 99600 99600 0
472 20250508 105100 771034950 99600 99600 99600 99600 114
473 20250508 105000 759680550 99600 99800 99800 99600 103
474 20250508 104900 749412050 99800 99800 99800 99800 1
475 20250508 104800 749312250 99800 99800 99800 99800 0
476 20250508 104700 749312250 99800 99800 99800 99800 36
477 20250508 104600 745719450 100100 100100 100100 100100 3
478 20250508 104500 745419150 100000 100000 100000 100000 2
479 20250508 104400 745219150 99900 99900 99900 99900 4
480 20250508 104300 744819550 99800 99800 99800 99800 1
481 20250508 104200 744719750 100400 100400 100400 100400 0
482 20250508 104100 744719750 100400 100400 100400 100400 0
483 20250508 104000 744719750 100400 99800 100400 99800 84
484 20250508 103900 736324850 99700 99700 99700 99700 2
485 20250508 103800 736125450 99600 99900 99900 99600 21
486 20250508 103700 734033550 99900 99600 99900 99600 27
487 20250508 103600 731343750 99600 99600 99600 99600 0
488 20250508 103500 731343750 99600 99800 99800 99600 323
489 20250508 103400 699163350 99700 99700 99700 99700 0
490 20250508 103300 699163350 99700 99700 99700 99700 1
491 20250508 103200 699063650 99700 99700 99700 99700 0
492 20250508 103100 699063650 99700 99900 99900 99700 8
493 20250508 103000 698265650 99700 99700 99700 99700 0
494 20250508 102900 698265650 99700 99700 99700 99700 12
495 20250508 102800 697069250 99800 99700 99800 99700 11
496 20250508 102700 695972450 99900 99800 99900 99800 4
497 20250508 102600 695572950 99800 99800 99800 99800 48
498 20250508 102500 690782550 99600 99600 99600 99600 3
499 20250508 102400 690483750 99700 99700 99700 99700 24
500 20250508 102300 688090950 99600 99600 99600 99600 0
501 20250508 102200 688090950 99600 99600 99600 99600 0
502 20250508 102100 688090950 99600 99800 99800 99600 25
503 20250508 102000 685599750 99700 99700 99700 99700 9
504 20250508 101900 684702450 99700 99900 99900 99700 13
505 20250508 101800 683405050 100000 100000 100000 100000 0
506 20250508 101700 683405050 100000 100000 100000 100000 0
507 20250508 101600 683405050 100000 100000 100000 100000 22
508 20250508 101500 681205050 100000 100000 100000 100000 10
509 20250508 101400 680205050 100300 100000 100300 100000 9
510 20250508 101300 679303250 100200 100200 100200 100200 71
511 20250508 101200 672189050 100000 100000 100000 100000 10
512 20250508 101100 671189050 100000 100000 100000 100000 0
513 20250508 101000 671189050 100000 100000 100000 100000 93
514 20250508 100900 661889050 100000 100000 100000 100000 0
515 20250508 100800 661889050 100000 100000 100000 100000 10
516 20250508 100700 660889050 100000 100000 100000 100000 117
517 20250508 100600 649189050 100000 100000 100000 100000 7
518 20250508 100500 648489050 100000 100100 100100 100000 187
519 20250508 100400 629773750 100100 100100 100100 100100 0
520 20250508 100300 629773750 100100 100100 100100 100100 32
521 20250508 100200 626570550 100000 100000 100000 100000 6
522 20250508 100100 625970550 100400 100400 100400 100400 0
523 20250508 100000 625970550 100400 100400 100400 100400 1
524 20250508 095900 625870150 100000 100400 100400 100000 184
525 20250508 095800 607399150 100400 100500 100600 100400 58
526 20250508 095700 601572350 100700 100700 100700 100600 14
527 20250508 095600 600163250 100500 100500 100500 100500 0
528 20250508 095500 600163250 100500 100500 100500 100500 4
529 20250508 095400 599761250 100500 100300 100700 100300 13
530 20250508 095300 598454250 100300 100200 100300 100200 116
531 20250508 095200 586824350 100200 99800 100200 99700 141
532 20250508 095100 572712850 99700 99900 99900 99700 34
533 20250508 095000 569322250 100300 100000 100300 100000 6
534 20250508 094900 568721050 100000 100400 100400 100000 11
535 20250508 094800 567617850 100400 100400 100400 100400 19
536 20250508 094700 565710250 100500 100000 100500 100000 115
537 20250508 094600 554161750 100500 100000 100500 100000 26
538 20250508 094500 551552350 100000 100500 100500 100000 14
539 20250508 094400 550149350 100500 100600 100600 100100 266
540 20250508 094300 523451250 100600 99900 100800 99600 420
541 20250508 094200 481407250 99800 99700 100000 99600 158
542 20250508 094100 465665450 99800 99600 99800 99600 30
543 20250508 094000 462672550 99700 99900 99900 99700 59
544 20250508 093900 456783850 99900 99900 99900 99900 17
545 20250508 093800 455085550 99900 99800 99900 99800 40
546 20250508 093700 451091550 99700 99700 99700 99700 1
547 20250508 093600 450991850 99300 99300 99300 99300 0
548 20250508 093500 450991850 99300 99500 99500 99300 53
549 20250508 093400 445718950 99400 99500 99500 99400 9
550 20250508 093300 444824050 99500 99500 99500 99500 4
551 20250508 093200 444426050 99500 99200 99500 99200 165
552 20250508 093100 428025550 99200 99200 99200 99200 0
553 20250508 093000 428025550 99200 99000 99200 98800 51
554 20250508 092900 422983650 99400 99300 99500 99300 3
555 20250508 092800 422685450 99100 98800 99100 98800 332
556 20250508 092700 389840750 98800 99000 99000 98800 170
557 20250508 092600 373016350 99100 99050 99100 99000 41
558 20250508 092500 368955200 99050 99100 99100 99000 60
559 20250508 092400 363012450 99300 99600 99600 99300 163
560 20250508 092300 346812050 99700 99700 99700 99700 10
561 20250508 092200 345815050 99700 99400 99700 99400 110
562 20250508 092100 334874850 99300 99300 99300 99300 1
563 20250508 092000 334775550 99300 99300 99300 99100 31
564 20250508 091900 331699250 99000 99000 99000 99000 32
565 20250508 091800 328531250 99000 99300 99300 98950 54
566 20250508 091700 323176150 99400 99100 99400 99100 55
567 20250508 091600 317715850 99100 98700 99100 98600 136
568 20250508 091500 304273850 98700 99100 99100 98700 152
569 20250508 091400 289245550 99200 99200 99200 99200 89
570 20250508 091300 280416750 99500 99200 99500 99200 29
571 20250508 091200 277536950 99200 99400 99400 99200 102
572 20250508 091100 267409950 99300 99700 99700 99300 201
573 20250508 091000 247415450 99500 99300 99700 99100 72
574 20250508 090900 240251250 99300 99400 99400 99300 215
575 20250508 090800 218881050 99400 99900 99900 99400 89
576 20250508 090700 210020750 99900 99500 99900 99500 28
577 20250508 090600 207228000 99400 99900 100000 99400 76
578 20250508 090500 199663600 100000 99800 100000 99500 120
579 20250508 090400 187707300 99900 100300 100300 99300 85
580 20250508 090300 179224000 100000 99100 100000 98600 227
581 20250508 090200 156744700 99700 100200 100200 98300 1072
582 20250508 090100 50168900 100200 100500 101000 100200 32
583 20250508 090000 46949200 100800 99600 100900 99600 422