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

585
012750/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,184300,3437483100,65500,65500,65500,65500,19166
20250508,184200,3437483100,65500,65500,65500,65500,0
20250508,184100,3437483100,65500,65500,65500,65500,0
20250508,184000,3437483100,65500,65500,65500,65500,0
20250508,183900,3437483100,65500,65500,65500,65500,0
20250508,183800,3437483100,65500,65500,65500,65500,0
20250508,183700,3437483100,65500,65500,65500,65500,0
20250508,183600,3437483100,65500,65500,65500,65500,0
20250508,183500,3437483100,65500,65500,65500,65500,0
20250508,183400,3437483100,65500,65500,65500,65500,0
20250508,183300,3437483100,65500,65500,65500,65500,0
20250508,183200,3437483100,65500,65500,65500,65500,0
20250508,183100,3437483100,65500,65500,65500,65500,0
20250508,183000,3437483100,65500,65500,65500,65500,0
20250508,182900,3437483100,65500,65500,65500,65500,0
20250508,182800,3437483100,65500,65500,65500,65500,0
20250508,182700,3437483100,65500,65500,65500,65500,0
20250508,182600,3437483100,65500,65500,65500,65500,0
20250508,182500,3437483100,65500,65500,65500,65500,0
20250508,182400,3437483100,65500,65500,65500,65500,0
20250508,182300,3437483100,65500,65500,65500,65500,0
20250508,182200,3437483100,65500,65500,65500,65500,0
20250508,182100,3437483100,65500,65500,65500,65500,0
20250508,182000,3437483100,65500,65500,65500,65500,0
20250508,181900,3437483100,65500,65500,65500,65500,0
20250508,181800,3437483100,65500,65500,65500,65500,0
20250508,181700,3437483100,65500,65500,65500,65500,0
20250508,181600,3437483100,65500,65500,65500,65500,0
20250508,181500,3437483100,65500,65500,65500,65500,0
20250508,181400,3437483100,65500,65500,65500,65500,0
20250508,181300,3437483100,65500,65500,65500,65500,19166
20250508,181200,3437483100,65500,65500,65500,65500,0
20250508,181100,3437483100,65500,65500,65500,65500,0
20250508,181000,3437483100,65500,65500,65500,65500,0
20250508,180900,3437483100,65500,65500,65500,65500,0
20250508,180800,3437483100,65500,65500,65500,65500,0
20250508,180700,3437483100,65500,65500,65500,65500,0
20250508,180600,3437483100,65500,65500,65500,65500,0
20250508,180500,3437483100,65500,65500,65500,65500,0
20250508,180400,3437483100,65500,65500,65500,65500,0
20250508,180300,3437483100,65500,65500,65500,65500,0
20250508,180200,3437483100,65500,65500,65500,65500,0
20250508,180100,3437483100,65500,65500,65500,65500,0
20250508,180000,3437483100,65500,65500,65500,65500,0
20250508,175900,3437483100,65500,65500,65500,65500,0
20250508,175800,3437483100,65500,65500,65500,65500,0
20250508,175700,3437483100,65500,65500,65500,65500,0
20250508,175600,3437483100,65500,65500,65500,65500,0
20250508,175500,3437483100,65500,65500,65500,65500,0
20250508,175400,3437483100,65500,65500,65500,65500,0
20250508,175300,3437483100,65500,65500,65500,65500,0
20250508,175200,3437483100,65500,65500,65500,65500,0
20250508,175100,3437483100,65500,65500,65500,65500,0
20250508,175000,3437483100,65500,65500,65500,65500,0
20250508,174900,3437483100,65500,65500,65500,65500,0
20250508,174800,3437483100,65500,65500,65500,65500,0
20250508,174700,3437483100,65500,65500,65500,65500,0
20250508,174600,3437483100,65500,65500,65500,65500,0
20250508,174500,3437483100,65500,65500,65500,65500,0
20250508,174400,3437483100,65500,65500,65500,65500,0
20250508,174300,3437483100,65500,65500,65500,65500,19166
20250508,174200,3437483100,65500,65500,65500,65500,0
20250508,174100,3437483100,65500,65500,65500,65500,0
20250508,174000,3437483100,65500,65500,65500,65500,0
20250508,173900,3437483100,65500,65500,65500,65500,0
20250508,173800,3437483100,65500,65500,65500,65500,0
20250508,173700,3437483100,65500,65500,65500,65500,0
20250508,173600,3437483100,65500,65500,65500,65500,0
20250508,173500,3437483100,65500,65500,65500,65500,0
20250508,173400,3437483100,65500,65500,65500,65500,0
20250508,173300,3437483100,65500,65500,65500,65500,0
20250508,173200,3437483100,65500,65500,65500,65500,0
20250508,173100,3437483100,65500,65500,65500,65500,0
20250508,173000,3437483100,65500,65500,65500,65500,0
20250508,172900,3437483100,65500,65500,65500,65500,0
20250508,172800,3437483100,65500,65500,65500,65500,0
20250508,172700,3437483100,65500,65500,65500,65500,0
20250508,172600,3437483100,65500,65500,65500,65500,0
20250508,172500,3437483100,65500,65500,65500,65500,0
20250508,172400,3437483100,65500,65500,65500,65500,0
20250508,172300,3437483100,65500,65500,65500,65500,0
20250508,172200,3437483100,65500,65500,65500,65500,0
20250508,172100,3437483100,65500,65500,65500,65500,0
20250508,172000,3437483100,65500,65500,65500,65500,0
20250508,171900,3437483100,65500,65500,65500,65500,0
20250508,171800,3437483100,65500,65500,65500,65500,0
20250508,171700,3437483100,65500,65500,65500,65500,0
20250508,171600,3437483100,65500,65500,65500,65500,0
20250508,171500,3437483100,65500,65500,65500,65500,0
20250508,171400,3437483100,65500,65500,65500,65500,0
20250508,171300,3437483100,65500,65500,65500,65500,19166
20250508,171200,3437483100,65500,65500,65500,65500,0
20250508,171100,3437483100,65500,65500,65500,65500,0
20250508,171000,3437483100,65500,65500,65500,65500,0
20250508,170900,3437483100,65500,65500,65500,65500,0
20250508,170800,3437483100,65500,65500,65500,65500,0
20250508,170700,3437483100,65500,65500,65500,65500,0
20250508,170600,3437483100,65500,65500,65500,65500,0
20250508,170500,3437483100,65500,65500,65500,65500,0
20250508,170400,3437483100,65500,65500,65500,65500,0
20250508,170300,3437483100,65500,65500,65500,65500,0
20250508,170200,3437483100,65500,65500,65500,65500,0
20250508,170100,3437483100,65500,65500,65500,65500,0
20250508,170000,3437483100,65500,65500,65500,65500,0
20250508,165900,3437483100,65500,65500,65500,65500,0
20250508,165800,3437483100,65500,65500,65500,65500,0
20250508,165700,3437483100,65500,65500,65500,65500,0
20250508,165600,3437483100,65500,65500,65500,65500,0
20250508,165500,3437483100,65500,65500,65500,65500,0
20250508,165400,3437483100,65500,65500,65500,65500,0
20250508,165300,3437483100,65500,65500,65500,65500,0
20250508,165200,3437483100,65500,65500,65500,65500,0
20250508,165100,3437483100,65500,65500,65500,65500,0
20250508,165000,3437483100,65500,65500,65500,65500,0
20250508,164900,3437483100,65500,65500,65500,65500,0
20250508,164800,3437483100,65500,65500,65500,65500,0
20250508,164700,3437483100,65500,65500,65500,65500,0
20250508,164600,3437483100,65500,65500,65500,65500,0
20250508,164500,3437483100,65500,65500,65500,65500,0
20250508,164400,3437483100,65500,65500,65500,65500,0
20250508,164300,3437483100,65500,65500,65500,65500,19166
20250508,164200,3437483100,65500,65500,65500,65500,0
20250508,164100,3437483100,65500,65500,65500,65500,0
20250508,164000,3437483100,65500,65500,65500,65500,0
20250508,163900,3437483100,65500,65500,65500,65500,0
20250508,163800,3437483100,65500,65500,65500,65500,0
20250508,163700,3437483100,65500,65500,65500,65500,0
20250508,163600,3437483100,65500,65500,65500,65500,0
20250508,163500,3437483100,65500,65500,65500,65500,0
20250508,163400,3437483100,65500,65500,65500,65500,0
20250508,163300,3437483100,65500,65500,65500,65500,0
20250508,163200,3437483100,65500,65500,65500,65500,0
20250508,163100,3437483100,65500,65500,65500,65500,0
20250508,163000,3437483100,65500,65500,65500,65500,0
20250508,162900,3437483100,65500,65500,65500,65500,0
20250508,162800,3437483100,65500,65500,65500,65500,0
20250508,162700,3437483100,65500,65500,65500,65500,0
20250508,162600,3437483100,65500,65500,65500,65500,0
20250508,162500,3437483100,65500,65500,65500,65500,0
20250508,162400,3437483100,65500,65500,65500,65500,0
20250508,162300,3437483100,65500,65500,65500,65500,0
20250508,162200,3437483100,65500,65500,65500,65500,0
20250508,162100,3437483100,65500,65500,65500,65500,0
20250508,162000,3437483100,65500,65500,65500,65500,0
20250508,161900,3437483100,65500,65500,65500,65500,0
20250508,161800,3437483100,65500,65500,65500,65500,0
20250508,161700,3437483100,65500,65500,65500,65500,0
20250508,161600,3437483100,65500,65500,65500,65500,0
20250508,161500,3437483100,65500,65500,65500,65500,0
20250508,161400,3437483100,65500,65500,65500,65500,0
20250508,161300,3437483100,65500,65500,65500,65500,19166
20250508,161200,3437483100,65500,65500,65500,65500,0
20250508,161100,3437483100,65500,65500,65500,65500,0
20250508,161000,3437483100,65500,65500,65500,65500,0
20250508,160900,3437483100,65500,65500,65500,65500,0
20250508,160800,3437483100,65500,65500,65500,65500,0
20250508,160700,3437483100,65500,65500,65500,65500,0
20250508,160600,3437483100,65500,65500,65500,65500,0
20250508,160500,3437483100,65500,65500,65500,65500,0
20250508,160400,3437483100,65500,65500,65500,65500,0
20250508,160300,3437483100,65500,65500,65500,65500,0
20250508,160200,3437483100,65500,65500,65500,65500,0
20250508,160100,3437483100,65500,65500,65500,65500,0
20250508,160000,3437483100,65500,65500,65500,65500,0
20250508,155900,3437483100,65500,65500,65500,65500,0
20250508,155800,3437483100,65500,65500,65500,65500,0
20250508,155700,3437483100,65500,65500,65500,65500,0
20250508,155600,3437483100,65500,65500,65500,65500,0
20250508,155500,3437483100,65500,65500,65500,65500,0
20250508,155400,3437483100,65500,65500,65500,65500,0
20250508,155300,3437483100,65500,65500,65500,65500,0
20250508,155200,3437483100,65500,65500,65500,65500,0
20250508,155100,3437483100,65500,65500,65500,65500,0
20250508,155000,3437483100,65500,65500,65500,65500,0
20250508,154900,3437483100,65500,65500,65500,65500,0
20250508,154800,3437483100,65500,65500,65500,65500,0
20250508,154700,3437483100,65500,65500,65500,65500,0
20250508,154600,3437483100,65500,65500,65500,65500,0
20250508,154500,3437483100,65500,65500,65500,65500,0
20250508,154400,3437483100,65500,65500,65500,65500,0
20250508,154300,3437483100,65500,65500,65500,65500,19166
20250508,154200,3437483100,65500,65500,65500,65500,0
20250508,154100,3437483100,65500,65500,65500,65500,0
20250508,154000,3437483100,65500,65500,65500,65500,0
20250508,153900,3437483100,65500,65500,65500,65500,0
20250508,153800,3437483100,65500,65500,65500,65500,0
20250508,153700,3437483100,65500,65500,65500,65500,0
20250508,153600,3437483100,65500,65500,65500,65500,0
20250508,153500,3437483100,65500,65500,65500,65500,0
20250508,153400,3437483100,65500,65500,65500,65500,0
20250508,153300,3437483100,65500,65500,65500,65500,0
20250508,153200,3437483100,65500,65500,65500,65500,19166
20250508,153100,2182110100,64300,64300,64300,64300,0
20250508,153000,2182110100,64300,64300,64300,64300,0
20250508,152900,2182110100,64300,64300,64300,64300,0
20250508,152800,2182110100,64300,64300,64300,64300,0
20250508,152700,2182110100,64300,64300,64300,64300,0
20250508,152600,2182110100,64300,64300,64300,64300,0
20250508,152500,2182110100,64300,64300,64300,64300,0
20250508,152400,2182110100,64300,64300,64300,64300,0
20250508,152300,2182110100,64300,64300,64300,64300,0
20250508,152200,2182110100,64300,64300,64300,64300,0
20250508,152100,2182110100,64300,64300,64300,64300,0
20250508,152000,2182110100,64300,64300,64300,64300,0
20250508,151900,2182110100,64300,64400,64400,64300,230
20250508,151800,2167313200,64300,64200,64400,64200,540
20250508,151700,2132596400,64200,64200,64300,64200,61
20250508,151600,2128675600,64200,64200,64300,64200,91
20250508,151500,2122830800,64200,64300,64300,64200,31
20250508,151400,2120838300,64200,64300,64300,64200,15
20250508,151300,2119874800,64200,64400,64400,64200,89
20250508,151200,2114156400,64200,64200,64400,64200,15
20250508,151100,2113192000,64200,64400,64400,64200,576
20250508,151000,2076157600,64400,64500,64600,64400,763
20250508,150900,2026986800,64500,64500,64600,64500,25
20250508,150800,2025373800,64500,64500,64500,64500,0
20250508,150700,2025373800,64500,64500,64500,64500,9
20250508,150600,2024793300,64500,64600,64600,64500,175
20250508,150500,2013492300,64600,64500,64600,64500,63
20250508,150400,2009425200,64500,64500,64500,64500,104
20250508,150300,2002717200,64500,64500,64500,64500,0
20250508,150200,2002717200,64500,64500,64600,64500,9
20250508,150100,2002136200,64500,64600,64600,64500,492
20250508,150000,1970389900,64500,64600,64600,64500,125
20250508,145900,1962326200,64500,64600,64600,64500,10
20250508,145800,1961680900,64500,64600,64600,64500,84
20250508,145700,1956261100,64600,64600,64600,64500,33
20250508,145600,1954129400,64600,64600,64600,64500,53
20250508,145500,1950707200,64500,64600,64600,64500,39
20250508,145400,1948188800,64500,64500,64600,64500,26
20250508,145300,1946509900,64600,64600,64600,64500,21
20250508,145200,1945154300,64600,64600,64600,64600,7
20250508,145100,1944702100,64600,64600,64600,64500,56
20250508,145000,1941085500,64600,64600,64600,64500,55
20250508,144900,1937535900,64600,64600,64600,64500,47
20250508,144800,1934500100,64600,64600,64600,64600,81
20250508,144700,1929267500,64600,64600,64600,64600,13
20250508,144600,1928427700,64600,64600,64600,64500,186
20250508,144500,1916428700,64600,64600,64600,64600,5
20250508,144400,1916105700,64600,64500,64600,64500,253
20250508,144300,1899786200,64500,64400,64500,64400,393
20250508,144200,1874467500,64400,64400,64400,64300,68
20250508,144100,1870088600,64400,64400,64400,64300,49
20250508,144000,1866933100,64400,64400,64400,64400,25
20250508,143900,1865323100,64400,64400,64400,64300,23
20250508,143800,1863843200,64300,64400,64400,64300,82
20250508,143700,1858562900,64400,64400,64400,64400,66
20250508,143600,1854312500,64400,64400,64400,64400,31
20250508,143500,1852316100,64400,64400,64400,64300,15
20250508,143400,1851350400,64400,64400,64400,64400,62
20250508,143300,1847357600,64400,64400,64400,64400,27
20250508,143200,1845618800,64300,64400,64400,64300,42
20250508,143100,1842917500,64300,64300,64400,64300,63
20250508,143000,1838866100,64400,64400,64400,64300,67
20250508,142900,1834555800,64400,64300,64400,64300,29
20250508,142800,1832688600,64400,64400,64400,64400,63
20250508,142700,1828631400,64400,64400,64400,64400,4
20250508,142600,1828373800,64400,64400,64400,64300,32
20250508,142500,1826315500,64400,64400,64400,64300,326
20250508,142400,1805349100,64400,64400,64400,64400,47
20250508,142300,1802322300,64400,64400,64400,64300,93
20250508,142200,1796337100,64300,64300,64400,64300,19
20250508,142100,1795114500,64400,64400,64400,64300,51
20250508,142000,1791834500,64400,64400,64400,64300,103
20250508,141900,1785206900,64400,64400,64400,64400,23
20250508,141800,1783725700,64400,64400,64400,64300,78
20250508,141700,1778708300,64400,64400,64400,64400,62
20250508,141600,1774715500,64400,64400,64400,64300,36
20250508,141500,1772399300,64400,64400,64400,64300,10
20250508,141400,1771755700,64400,64400,64400,64400,23
20250508,141300,1770274500,64400,64400,64400,64400,5
20250508,141200,1769952500,64400,64400,64400,64400,13
20250508,141100,1769115300,64400,64400,64400,64300,20
20250508,141000,1767827600,64400,64400,64400,64400,0
20250508,140900,1767827600,64400,64300,64400,64300,155
20250508,140800,1757850900,64300,64300,64300,64300,4
20250508,140700,1757593700,64300,64300,64400,64300,15
20250508,140600,1756628600,64400,64300,64400,64300,279
20250508,140500,1738687400,64400,64400,64400,64300,22
20250508,140400,1737270700,64300,64400,64400,64300,86
20250508,140300,1731735000,64400,64400,64400,64350,66
20250508,140200,1727484850,64400,64400,64400,64400,24
20250508,140100,1725939250,64400,64400,64400,64350,36
20250508,140000,1723621000,64400,64400,64400,64400,15
20250508,135900,1722655000,64400,64400,64400,64400,0
20250508,135800,1722655000,64400,64300,64400,64300,16
20250508,135700,1721624900,64400,64400,64400,64400,0
20250508,135600,1721624900,64400,64500,64500,64400,51
20250508,135500,1718339400,64600,64600,64600,64500,163
20250508,135400,1707825300,64500,64500,64600,64500,129
20250508,135300,1699502300,64500,64400,64500,64400,433
20250508,135200,1671614200,64400,64400,64400,64400,12
20250508,135100,1670841400,64400,64400,64400,64300,12
20250508,135000,1670068900,64400,64400,64400,64400,33
20250508,134900,1667943700,64400,64400,64400,64400,10
20250508,134800,1667299700,64300,64400,64400,64300,50
20250508,134700,1664079800,64400,64400,64400,64300,15
20250508,134600,1663114100,64400,64400,64400,64400,2
20250508,134500,1662985300,64400,64400,64400,64200,135
20250508,134400,1654291900,64400,64300,64400,64300,455
20250508,134300,1625025500,64300,64300,64300,64300,129
20250508,134200,1616730800,64200,64300,64300,64200,40
20250508,134100,1614160150,64300,64300,64300,64300,8
20250508,134000,1613645750,64250,64300,64300,64250,16
20250508,133900,1612617700,64300,64300,64300,64300,6
20250508,133800,1612231900,64300,64300,64300,64300,115
20250508,133700,1604837400,64250,64200,64250,64200,76
20250508,133600,1599957400,64200,64300,64300,64200,134
20250508,133500,1591354300,64200,64200,64200,64200,88
20250508,133400,1585704700,64300,64300,64300,64200,80
20250508,133300,1580567400,64200,64300,64300,64200,8
20250508,133200,1580053700,64200,64200,64200,64200,0
20250508,133100,1580053700,64200,64300,64300,64200,85
20250508,133000,1574593900,64200,64200,64300,64100,416
20250508,132900,1547881100,64200,64100,64200,64100,16
20250508,132800,1546855100,64100,64200,64200,64100,20
20250508,132700,1545572100,64200,64100,64200,64100,58
20250508,132600,1541850700,64200,64200,64200,64200,47
20250508,132500,1538833300,64200,64200,64300,64200,29
20250508,132400,1536970900,64300,64300,64300,64200,17
20250508,132300,1535878800,64200,64200,64200,64200,13
20250508,132200,1535044200,64200,64300,64400,64200,275
20250508,132100,1517363300,64300,64300,64400,64300,90
20250508,132000,1511575300,64400,64300,64400,64300,33
20250508,131900,1509451700,64400,64400,64400,64400,1
20250508,131800,1509387300,64400,64400,64400,64300,373
20250508,131700,1485369800,64400,64500,64500,64400,115
20250508,131600,1477953600,64500,64500,64600,64500,328
20250508,131500,1456789400,64500,64700,64700,64400,1526
20250508,131400,1358162200,64800,64800,64800,64800,0
20250508,131300,1358162200,64800,64800,64800,64700,25
20250508,131200,1356543900,64700,64800,64800,64700,19
20250508,131100,1355314000,64700,64800,64800,64700,29
20250508,131000,1353435700,64800,64800,64800,64800,979
20250508,130900,1289996500,64900,65100,65100,64900,667
20250508,130800,1246654000,65100,65100,65100,65000,67
20250508,130700,1242295600,65100,65100,65100,65100,10
20250508,130600,1241644600,65100,65100,65100,65000,9
20250508,130500,1241059000,65100,65100,65100,65100,29
20250508,130400,1239171100,65100,65100,65100,65000,61
20250508,130300,1235201200,65100,65000,65100,65000,22
20250508,130200,1233769400,65100,65100,65100,65000,38
20250508,130100,1231297600,65100,65100,65100,65100,1
20250508,130000,1231232500,65100,65000,65100,65000,14
20250508,125900,1230321200,65100,65100,65100,65000,72
20250508,125800,1225634700,65100,65100,65100,65100,14
20250508,125700,1224723300,65100,65000,65100,65000,9
20250508,125600,1224137700,65100,65100,65100,65000,37
20250508,125500,1221731400,65100,65100,65100,65100,1
20250508,125400,1221666300,65100,65100,65100,65000,18
20250508,125300,1220495200,65100,65100,65100,65100,39
20250508,125200,1217956300,65000,65100,65100,65000,19
20250508,125100,1216720000,65100,65100,65100,65100,12
20250508,125000,1215938800,65100,65100,65100,65100,20
20250508,124900,1214636800,65100,65100,65100,65000,23
20250508,124800,1213140000,65100,65100,65100,65100,10
20250508,124700,1212489000,65100,65100,65100,64900,61
20250508,124600,1208518600,65100,64900,65100,64900,1265
20250508,124500,1126226000,65000,65000,65000,65000,41
20250508,124400,1123561000,64900,65000,65000,64900,11
20250508,124300,1122846300,65000,64900,65100,64900,64
20250508,124200,1118690300,65100,65000,65100,64900,63
20250508,124100,1114599100,65000,65000,65000,64900,90
20250508,124000,1108752800,65000,65000,65100,65000,254
20250508,123900,1092241600,65000,65000,65100,65000,22
20250508,123800,1090811000,65100,65100,65100,65100,5
20250508,123700,1090485500,65000,65100,65100,65000,14
20250508,123600,1089575300,65100,65100,65100,65100,5
20250508,123500,1089249800,65000,65000,65100,65000,11
20250508,123400,1088534500,65000,65100,65100,65000,58
20250508,123300,1084764400,65000,65000,65000,65000,38
20250508,123200,1082294400,64900,65000,65000,64900,19
20250508,123100,1081060000,65000,65000,65000,65000,78
20250508,123000,1075990000,64900,64900,64900,64900,2
20250508,122900,1075860200,65000,65000,65100,65000,617
20250508,122800,1035754700,65100,65000,65100,65000,24
20250508,122700,1034194000,65000,65000,65000,65000,10
20250508,122600,1033544000,65100,65100,65100,65000,59
20250508,122500,1029707900,65100,65000,65100,65000,12
20250508,122400,1028927400,65100,65100,65100,65100,0
20250508,122300,1028927400,65100,65000,65100,65000,4
20250508,122200,1028667300,65000,65000,65100,65000,19
20250508,122100,1027431700,65100,65000,65100,65000,24
20250508,122000,1025871300,65000,65100,65100,65000,4
20250508,121900,1025611200,65100,65100,65100,65100,0
20250508,121800,1025611200,65100,65000,65100,65000,109
20250508,121700,1018525100,65000,65000,65000,65000,3
20250508,121600,1018330100,65000,64900,65000,64900,91
20250508,121500,1012416800,64900,64900,64900,64900,9
20250508,121400,1011832700,65000,64900,65000,64900,57
20250508,121300,1008127900,64900,65000,65000,64900,87
20250508,121200,1002473400,65000,64900,65100,64900,1003
20250508,121100,937275700,65000,64800,65000,64800,116
20250508,121000,929745300,64900,64800,64900,64800,6
20250508,120900,929356400,64800,64800,64900,64700,194
20250508,120800,916797600,64800,64900,64900,64800,7
20250508,120700,916343800,64900,64700,64900,64700,46
20250508,120600,913363100,64700,64800,64900,64700,107
20250508,120500,906427800,64900,64900,65000,64900,66
20250508,120400,902142800,65000,64700,65000,64600,1098
20250508,120300,831039200,64700,64600,64700,64600,23
20250508,120200,829551900,64600,64700,64700,64600,7
20250508,120100,829099200,64600,64700,64700,64600,27
20250508,120000,827353700,64700,64600,64700,64600,11
20250508,115900,826642500,64700,64600,64700,64600,28
20250508,115800,824831500,64600,64700,64700,64600,11
20250508,115700,824120300,64600,64600,64700,64600,25
20250508,115600,822504100,64600,64600,64700,64600,30
20250508,115500,820564300,64600,64700,64700,64600,10
20250508,115400,819917700,64600,64600,64700,64600,26
20250508,115300,818237000,64600,64600,64700,64600,10
20250508,115200,817590500,64600,64700,64700,64600,37
20250508,115100,815197300,64600,64700,64700,64600,32
20250508,115000,813128000,64600,64600,64600,64600,5
20250508,114900,812805000,64700,64700,64700,64600,22
20250508,114800,811382000,64700,64800,64800,64700,290
20250508,114700,792601100,64800,64900,64900,64800,12
20250508,114600,791823000,64900,64800,64900,64800,13
20250508,114500,790980000,64900,64900,64900,64800,22
20250508,114400,789553300,64900,64900,64900,64800,14
20250508,114300,788645400,64800,64800,64800,64800,1
20250508,114200,788580600,64900,64800,64900,64800,43
20250508,114100,785790700,64900,64900,64900,64900,9
20250508,114000,785206600,64800,64800,64800,64800,8
20250508,113900,784688200,64800,64900,64900,64800,7
20250508,113800,784234200,64900,64800,64900,64800,9
20250508,113700,783650400,64900,64800,64900,64800,12
20250508,113600,782872200,64900,64900,64900,64900,12
20250508,113500,782093400,64900,64900,64900,64900,6
20250508,113400,781704000,64900,64800,64900,64800,9
20250508,113300,781120200,64800,64900,64900,64800,9
20250508,113200,780536500,64900,64800,64900,64800,13
20250508,113100,779693600,64900,64900,64900,64800,433
20250508,113000,751630200,64900,64800,64900,64800,19
20250508,112900,750397600,64900,64900,64900,64900,4
20250508,112800,750138000,64900,64900,64900,64800,25
20250508,112700,748516000,64900,64800,65000,64800,129
20250508,112600,740143400,64900,64900,64900,64800,29
20250508,112500,738261800,64900,64800,64900,64800,56
20250508,112400,734627600,64900,64900,64900,64800,27
20250508,112300,732875700,64900,64900,64900,64800,16
20250508,112200,731837700,64900,64900,65000,64800,94
20250508,112100,725736400,64900,64800,64900,64800,201
20250508,112000,712710400,64800,64700,64800,64600,340
20250508,111900,690706300,64700,64700,64700,64700,59
20250508,111800,686889000,64700,64700,64700,64600,149
20250508,111700,677256600,64700,64600,64700,64600,8
20250508,111600,676739300,64600,64600,64700,64600,31
20250508,111500,674734600,64600,64600,64600,64600,3
20250508,111400,674540800,64600,64600,64600,64600,5
20250508,111300,674217800,64600,64700,64700,64600,47
20250508,111200,671181100,64700,64700,64700,64700,6
20250508,111100,670792900,64600,64600,64600,64600,0
20250508,111000,670792900,64600,64600,64600,64600,3
20250508,110900,670599100,64600,64700,64700,64600,25
20250508,110800,668983000,64700,64600,64700,64600,19
20250508,110700,667755100,64600,64600,64600,64600,0
20250508,110600,667755100,64600,64600,64600,64600,3
20250508,110500,667561300,64600,64600,64700,64600,18
20250508,110400,666398000,64700,64700,64700,64700,0
20250508,110300,666398000,64700,64500,64700,64500,372
20250508,110200,642380500,64400,64500,64500,64400,6
20250508,110100,641993600,64400,64400,64400,64400,7
20250508,110000,641542800,64500,64500,64500,64500,1
20250508,105900,641478300,64400,64400,64400,64400,4
20250508,105800,641220700,64400,64400,64400,64400,3
20250508,105700,641027500,64400,64500,64500,64400,42
20250508,105600,638322200,64400,64400,64400,64400,6
20250508,105500,637935800,64500,64500,64500,64500,0
20250508,105400,637935800,64500,64500,64500,64500,11
20250508,105300,637226300,64400,64400,64400,64400,2
20250508,105200,637097500,64400,64500,64500,64400,9
20250508,105100,636517400,64500,64500,64500,64400,17
20250508,105000,635421200,64500,64500,64500,64500,10
20250508,104900,634776200,64400,64400,64400,64400,4
20250508,104800,634518600,64400,64400,64500,64400,96
20250508,104700,628334900,64300,64400,64500,64300,53
20250508,104600,624922300,64400,64400,64400,64400,3
20250508,104500,624729100,64400,64400,64400,64400,11
20250508,104400,624020700,64400,64400,64400,64400,11
20250508,104300,623312300,64500,64400,64500,64300,19
20250508,104200,622089400,64400,64300,64400,64300,48
20250508,104100,618999300,64300,64300,64300,64300,2
20250508,104000,618870700,64400,64400,64400,64300,22
20250508,103900,617454800,64400,64400,64400,64300,14
20250508,103800,616554000,64600,64400,64600,64300,71
20250508,103700,611973500,64500,64300,64500,64300,76
20250508,103600,607079700,64300,64300,64400,64300,17
20250508,103500,605986000,64300,64300,64300,64300,4
20250508,103400,605728800,64300,64300,64300,64300,12
20250508,103300,604957200,64400,64400,64400,64300,14
20250508,103200,604056400,64400,64300,64400,64300,48
20250508,103100,600966800,64600,64300,64600,64300,16
20250508,103000,599935900,64600,64600,64600,64600,5
20250508,102900,599612900,64600,64300,64600,64300,53
20250508,102800,596199400,64400,64400,64400,64300,33
20250508,102700,594075400,64300,64300,64400,64300,15
20250508,102600,593110200,64500,64300,64500,64300,56
20250508,102500,589504400,64400,64400,64400,64400,9
20250508,102400,588924800,64300,64450,64450,64300,10
20250508,102300,588281550,64500,64500,64500,64500,36
20250508,102200,585959550,64500,64600,64600,64500,17
20250508,102100,584862450,64700,64400,64700,64400,226
20250508,102000,570271250,64500,64400,64500,64400,48
20250508,101900,567176050,64500,64400,64500,64400,11
20250508,101800,566466850,64400,64400,64500,64400,258
20250508,101700,549846150,64300,64300,64400,64300,51
20250508,101600,546566750,64300,64300,64400,64300,150
20250508,101500,536921250,64300,64300,64400,64300,16
20250508,101400,535891950,64300,64400,64400,64300,12
20250508,101300,535119550,64400,64300,64400,64300,14
20250508,101200,534218850,64400,64300,64400,64300,15
20250508,101100,533253850,64300,64300,64400,64300,28
20250508,101000,531452350,64300,64300,64300,64300,11
20250508,100900,530745050,64300,64300,64300,64300,9
20250508,100800,530166350,64300,64300,64300,64300,4
20250508,100700,529909150,64300,64400,64400,64300,25
20250508,100600,528301150,64300,64400,64400,64300,33
20250508,100500,526178650,64400,64400,64400,64300,33
20250508,100400,524054950,64300,64300,64400,64300,17
20250508,100300,522961350,64400,64400,64400,64400,22
20250508,100200,521544550,64300,64300,64400,64300,67
20250508,100100,517234750,64200,64200,64400,64200,111
20250508,100000,510105550,64100,64200,64300,64100,16
20250508,095900,509078150,64200,64300,64300,64100,23
20250508,095800,507601150,64300,64300,64400,64300,132
20250508,095700,499112550,64300,64300,64400,64300,84
20250508,095600,493709550,64100,64300,64400,64100,57
20250508,095500,490040950,64300,64400,64400,64100,13
20250508,095400,489205450,64300,64500,64500,64300,360
20250508,095300,465988050,64400,64700,64700,64200,760
20250508,095200,416954850,64800,64700,64800,64600,29
20250508,095100,415078050,64800,64600,64800,64600,615
20250508,095000,375283650,64600,64600,64700,64600,22
20250508,094900,373861750,64700,64700,64800,64700,572
20250508,094800,336850850,64700,64800,64800,64700,738
20250508,094700,289028650,64800,64850,65000,64800,126
20250508,094600,280850300,64850,64850,64900,64850,214
20250508,094500,266961900,64900,64900,64900,64900,10
20250508,094400,266312900,64800,64800,64900,64800,9
20250508,094300,265729200,64800,64900,64900,64800,8
20250508,094200,265210300,64900,64900,64900,64900,6
20250508,094100,264820900,64800,64800,64900,64800,7
20250508,094000,264367000,64800,64800,64800,64800,4
20250508,093900,264107800,64800,64800,64800,64800,0
20250508,093800,264107800,64800,64900,64900,64800,8
20250508,093700,263588900,64900,64900,64900,64900,129
20250508,093600,255216800,65100,65100,65100,65100,0
20250508,093500,255216800,65100,64900,65100,64900,191
20250508,093400,242804800,65000,65000,65000,65000,6
20250508,093300,242414800,64900,65000,65100,64900,229
20250508,093200,227547000,65000,65100,65100,65000,11
20250508,093100,226831900,65000,64900,65100,64900,12
20250508,093000,226051800,65000,65000,65100,65000,19
20250508,092900,224815700,64900,65000,65000,64900,29
20250508,092800,222931200,65000,65000,65000,65000,0
20250508,092700,222931200,65000,64900,65000,64900,82
20250508,092600,217602500,65000,65000,65100,64900,596
20250508,092500,178861200,64900,64900,64900,64900,62
20250508,092400,174837400,64900,64800,64900,64800,345
20250508,092300,152465600,64800,64600,64800,64600,294
20250508,092200,133454700,64600,64600,64600,64600,5
20250508,092100,133131700,64600,64400,64600,64400,346
20250508,092000,110819000,64400,64300,64400,64300,9
20250508,091900,110239800,64300,64300,64300,64300,3
20250508,091800,110046900,64400,64300,64400,64200,263
20250508,091700,93145600,64300,64000,64300,64000,323
20250508,091600,72411400,64100,64100,64100,64100,0
20250508,091500,72411400,64100,64100,64100,64100,0
20250508,091400,72411400,64100,64100,64100,64000,56
20250508,091300,68826800,64100,64100,64100,64100,1
20250508,091200,68762700,64100,64100,64100,64100,1
20250508,091100,68698600,64100,64100,64100,64100,0
20250508,091000,68698600,64100,64300,64300,64100,117
20250508,090900,61195700,64300,64400,64400,64300,6
20250508,090800,60809800,64400,64400,64400,64100,22
20250508,090700,59393600,64300,64400,64400,64300,9
20250508,090600,58814300,64300,64000,64300,63900,231
20250508,090500,44011400,63900,63800,63900,63800,5
20250508,090400,43692100,64100,64100,64100,64100,1
20250508,090300,43628000,64200,63800,64200,63800,4
20250508,090200,43372000,64200,64300,64300,64200,8
20250508,090100,42857700,64300,63800,64300,63800,76
20250508,090000,38008400,63800,63400,64300,63400,598
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 184300 3437483100 65500 65500 65500 65500 19166
3 20250508 184200 3437483100 65500 65500 65500 65500 0
4 20250508 184100 3437483100 65500 65500 65500 65500 0
5 20250508 184000 3437483100 65500 65500 65500 65500 0
6 20250508 183900 3437483100 65500 65500 65500 65500 0
7 20250508 183800 3437483100 65500 65500 65500 65500 0
8 20250508 183700 3437483100 65500 65500 65500 65500 0
9 20250508 183600 3437483100 65500 65500 65500 65500 0
10 20250508 183500 3437483100 65500 65500 65500 65500 0
11 20250508 183400 3437483100 65500 65500 65500 65500 0
12 20250508 183300 3437483100 65500 65500 65500 65500 0
13 20250508 183200 3437483100 65500 65500 65500 65500 0
14 20250508 183100 3437483100 65500 65500 65500 65500 0
15 20250508 183000 3437483100 65500 65500 65500 65500 0
16 20250508 182900 3437483100 65500 65500 65500 65500 0
17 20250508 182800 3437483100 65500 65500 65500 65500 0
18 20250508 182700 3437483100 65500 65500 65500 65500 0
19 20250508 182600 3437483100 65500 65500 65500 65500 0
20 20250508 182500 3437483100 65500 65500 65500 65500 0
21 20250508 182400 3437483100 65500 65500 65500 65500 0
22 20250508 182300 3437483100 65500 65500 65500 65500 0
23 20250508 182200 3437483100 65500 65500 65500 65500 0
24 20250508 182100 3437483100 65500 65500 65500 65500 0
25 20250508 182000 3437483100 65500 65500 65500 65500 0
26 20250508 181900 3437483100 65500 65500 65500 65500 0
27 20250508 181800 3437483100 65500 65500 65500 65500 0
28 20250508 181700 3437483100 65500 65500 65500 65500 0
29 20250508 181600 3437483100 65500 65500 65500 65500 0
30 20250508 181500 3437483100 65500 65500 65500 65500 0
31 20250508 181400 3437483100 65500 65500 65500 65500 0
32 20250508 181300 3437483100 65500 65500 65500 65500 19166
33 20250508 181200 3437483100 65500 65500 65500 65500 0
34 20250508 181100 3437483100 65500 65500 65500 65500 0
35 20250508 181000 3437483100 65500 65500 65500 65500 0
36 20250508 180900 3437483100 65500 65500 65500 65500 0
37 20250508 180800 3437483100 65500 65500 65500 65500 0
38 20250508 180700 3437483100 65500 65500 65500 65500 0
39 20250508 180600 3437483100 65500 65500 65500 65500 0
40 20250508 180500 3437483100 65500 65500 65500 65500 0
41 20250508 180400 3437483100 65500 65500 65500 65500 0
42 20250508 180300 3437483100 65500 65500 65500 65500 0
43 20250508 180200 3437483100 65500 65500 65500 65500 0
44 20250508 180100 3437483100 65500 65500 65500 65500 0
45 20250508 180000 3437483100 65500 65500 65500 65500 0
46 20250508 175900 3437483100 65500 65500 65500 65500 0
47 20250508 175800 3437483100 65500 65500 65500 65500 0
48 20250508 175700 3437483100 65500 65500 65500 65500 0
49 20250508 175600 3437483100 65500 65500 65500 65500 0
50 20250508 175500 3437483100 65500 65500 65500 65500 0
51 20250508 175400 3437483100 65500 65500 65500 65500 0
52 20250508 175300 3437483100 65500 65500 65500 65500 0
53 20250508 175200 3437483100 65500 65500 65500 65500 0
54 20250508 175100 3437483100 65500 65500 65500 65500 0
55 20250508 175000 3437483100 65500 65500 65500 65500 0
56 20250508 174900 3437483100 65500 65500 65500 65500 0
57 20250508 174800 3437483100 65500 65500 65500 65500 0
58 20250508 174700 3437483100 65500 65500 65500 65500 0
59 20250508 174600 3437483100 65500 65500 65500 65500 0
60 20250508 174500 3437483100 65500 65500 65500 65500 0
61 20250508 174400 3437483100 65500 65500 65500 65500 0
62 20250508 174300 3437483100 65500 65500 65500 65500 19166
63 20250508 174200 3437483100 65500 65500 65500 65500 0
64 20250508 174100 3437483100 65500 65500 65500 65500 0
65 20250508 174000 3437483100 65500 65500 65500 65500 0
66 20250508 173900 3437483100 65500 65500 65500 65500 0
67 20250508 173800 3437483100 65500 65500 65500 65500 0
68 20250508 173700 3437483100 65500 65500 65500 65500 0
69 20250508 173600 3437483100 65500 65500 65500 65500 0
70 20250508 173500 3437483100 65500 65500 65500 65500 0
71 20250508 173400 3437483100 65500 65500 65500 65500 0
72 20250508 173300 3437483100 65500 65500 65500 65500 0
73 20250508 173200 3437483100 65500 65500 65500 65500 0
74 20250508 173100 3437483100 65500 65500 65500 65500 0
75 20250508 173000 3437483100 65500 65500 65500 65500 0
76 20250508 172900 3437483100 65500 65500 65500 65500 0
77 20250508 172800 3437483100 65500 65500 65500 65500 0
78 20250508 172700 3437483100 65500 65500 65500 65500 0
79 20250508 172600 3437483100 65500 65500 65500 65500 0
80 20250508 172500 3437483100 65500 65500 65500 65500 0
81 20250508 172400 3437483100 65500 65500 65500 65500 0
82 20250508 172300 3437483100 65500 65500 65500 65500 0
83 20250508 172200 3437483100 65500 65500 65500 65500 0
84 20250508 172100 3437483100 65500 65500 65500 65500 0
85 20250508 172000 3437483100 65500 65500 65500 65500 0
86 20250508 171900 3437483100 65500 65500 65500 65500 0
87 20250508 171800 3437483100 65500 65500 65500 65500 0
88 20250508 171700 3437483100 65500 65500 65500 65500 0
89 20250508 171600 3437483100 65500 65500 65500 65500 0
90 20250508 171500 3437483100 65500 65500 65500 65500 0
91 20250508 171400 3437483100 65500 65500 65500 65500 0
92 20250508 171300 3437483100 65500 65500 65500 65500 19166
93 20250508 171200 3437483100 65500 65500 65500 65500 0
94 20250508 171100 3437483100 65500 65500 65500 65500 0
95 20250508 171000 3437483100 65500 65500 65500 65500 0
96 20250508 170900 3437483100 65500 65500 65500 65500 0
97 20250508 170800 3437483100 65500 65500 65500 65500 0
98 20250508 170700 3437483100 65500 65500 65500 65500 0
99 20250508 170600 3437483100 65500 65500 65500 65500 0
100 20250508 170500 3437483100 65500 65500 65500 65500 0
101 20250508 170400 3437483100 65500 65500 65500 65500 0
102 20250508 170300 3437483100 65500 65500 65500 65500 0
103 20250508 170200 3437483100 65500 65500 65500 65500 0
104 20250508 170100 3437483100 65500 65500 65500 65500 0
105 20250508 170000 3437483100 65500 65500 65500 65500 0
106 20250508 165900 3437483100 65500 65500 65500 65500 0
107 20250508 165800 3437483100 65500 65500 65500 65500 0
108 20250508 165700 3437483100 65500 65500 65500 65500 0
109 20250508 165600 3437483100 65500 65500 65500 65500 0
110 20250508 165500 3437483100 65500 65500 65500 65500 0
111 20250508 165400 3437483100 65500 65500 65500 65500 0
112 20250508 165300 3437483100 65500 65500 65500 65500 0
113 20250508 165200 3437483100 65500 65500 65500 65500 0
114 20250508 165100 3437483100 65500 65500 65500 65500 0
115 20250508 165000 3437483100 65500 65500 65500 65500 0
116 20250508 164900 3437483100 65500 65500 65500 65500 0
117 20250508 164800 3437483100 65500 65500 65500 65500 0
118 20250508 164700 3437483100 65500 65500 65500 65500 0
119 20250508 164600 3437483100 65500 65500 65500 65500 0
120 20250508 164500 3437483100 65500 65500 65500 65500 0
121 20250508 164400 3437483100 65500 65500 65500 65500 0
122 20250508 164300 3437483100 65500 65500 65500 65500 19166
123 20250508 164200 3437483100 65500 65500 65500 65500 0
124 20250508 164100 3437483100 65500 65500 65500 65500 0
125 20250508 164000 3437483100 65500 65500 65500 65500 0
126 20250508 163900 3437483100 65500 65500 65500 65500 0
127 20250508 163800 3437483100 65500 65500 65500 65500 0
128 20250508 163700 3437483100 65500 65500 65500 65500 0
129 20250508 163600 3437483100 65500 65500 65500 65500 0
130 20250508 163500 3437483100 65500 65500 65500 65500 0
131 20250508 163400 3437483100 65500 65500 65500 65500 0
132 20250508 163300 3437483100 65500 65500 65500 65500 0
133 20250508 163200 3437483100 65500 65500 65500 65500 0
134 20250508 163100 3437483100 65500 65500 65500 65500 0
135 20250508 163000 3437483100 65500 65500 65500 65500 0
136 20250508 162900 3437483100 65500 65500 65500 65500 0
137 20250508 162800 3437483100 65500 65500 65500 65500 0
138 20250508 162700 3437483100 65500 65500 65500 65500 0
139 20250508 162600 3437483100 65500 65500 65500 65500 0
140 20250508 162500 3437483100 65500 65500 65500 65500 0
141 20250508 162400 3437483100 65500 65500 65500 65500 0
142 20250508 162300 3437483100 65500 65500 65500 65500 0
143 20250508 162200 3437483100 65500 65500 65500 65500 0
144 20250508 162100 3437483100 65500 65500 65500 65500 0
145 20250508 162000 3437483100 65500 65500 65500 65500 0
146 20250508 161900 3437483100 65500 65500 65500 65500 0
147 20250508 161800 3437483100 65500 65500 65500 65500 0
148 20250508 161700 3437483100 65500 65500 65500 65500 0
149 20250508 161600 3437483100 65500 65500 65500 65500 0
150 20250508 161500 3437483100 65500 65500 65500 65500 0
151 20250508 161400 3437483100 65500 65500 65500 65500 0
152 20250508 161300 3437483100 65500 65500 65500 65500 19166
153 20250508 161200 3437483100 65500 65500 65500 65500 0
154 20250508 161100 3437483100 65500 65500 65500 65500 0
155 20250508 161000 3437483100 65500 65500 65500 65500 0
156 20250508 160900 3437483100 65500 65500 65500 65500 0
157 20250508 160800 3437483100 65500 65500 65500 65500 0
158 20250508 160700 3437483100 65500 65500 65500 65500 0
159 20250508 160600 3437483100 65500 65500 65500 65500 0
160 20250508 160500 3437483100 65500 65500 65500 65500 0
161 20250508 160400 3437483100 65500 65500 65500 65500 0
162 20250508 160300 3437483100 65500 65500 65500 65500 0
163 20250508 160200 3437483100 65500 65500 65500 65500 0
164 20250508 160100 3437483100 65500 65500 65500 65500 0
165 20250508 160000 3437483100 65500 65500 65500 65500 0
166 20250508 155900 3437483100 65500 65500 65500 65500 0
167 20250508 155800 3437483100 65500 65500 65500 65500 0
168 20250508 155700 3437483100 65500 65500 65500 65500 0
169 20250508 155600 3437483100 65500 65500 65500 65500 0
170 20250508 155500 3437483100 65500 65500 65500 65500 0
171 20250508 155400 3437483100 65500 65500 65500 65500 0
172 20250508 155300 3437483100 65500 65500 65500 65500 0
173 20250508 155200 3437483100 65500 65500 65500 65500 0
174 20250508 155100 3437483100 65500 65500 65500 65500 0
175 20250508 155000 3437483100 65500 65500 65500 65500 0
176 20250508 154900 3437483100 65500 65500 65500 65500 0
177 20250508 154800 3437483100 65500 65500 65500 65500 0
178 20250508 154700 3437483100 65500 65500 65500 65500 0
179 20250508 154600 3437483100 65500 65500 65500 65500 0
180 20250508 154500 3437483100 65500 65500 65500 65500 0
181 20250508 154400 3437483100 65500 65500 65500 65500 0
182 20250508 154300 3437483100 65500 65500 65500 65500 19166
183 20250508 154200 3437483100 65500 65500 65500 65500 0
184 20250508 154100 3437483100 65500 65500 65500 65500 0
185 20250508 154000 3437483100 65500 65500 65500 65500 0
186 20250508 153900 3437483100 65500 65500 65500 65500 0
187 20250508 153800 3437483100 65500 65500 65500 65500 0
188 20250508 153700 3437483100 65500 65500 65500 65500 0
189 20250508 153600 3437483100 65500 65500 65500 65500 0
190 20250508 153500 3437483100 65500 65500 65500 65500 0
191 20250508 153400 3437483100 65500 65500 65500 65500 0
192 20250508 153300 3437483100 65500 65500 65500 65500 0
193 20250508 153200 3437483100 65500 65500 65500 65500 19166
194 20250508 153100 2182110100 64300 64300 64300 64300 0
195 20250508 153000 2182110100 64300 64300 64300 64300 0
196 20250508 152900 2182110100 64300 64300 64300 64300 0
197 20250508 152800 2182110100 64300 64300 64300 64300 0
198 20250508 152700 2182110100 64300 64300 64300 64300 0
199 20250508 152600 2182110100 64300 64300 64300 64300 0
200 20250508 152500 2182110100 64300 64300 64300 64300 0
201 20250508 152400 2182110100 64300 64300 64300 64300 0
202 20250508 152300 2182110100 64300 64300 64300 64300 0
203 20250508 152200 2182110100 64300 64300 64300 64300 0
204 20250508 152100 2182110100 64300 64300 64300 64300 0
205 20250508 152000 2182110100 64300 64300 64300 64300 0
206 20250508 151900 2182110100 64300 64400 64400 64300 230
207 20250508 151800 2167313200 64300 64200 64400 64200 540
208 20250508 151700 2132596400 64200 64200 64300 64200 61
209 20250508 151600 2128675600 64200 64200 64300 64200 91
210 20250508 151500 2122830800 64200 64300 64300 64200 31
211 20250508 151400 2120838300 64200 64300 64300 64200 15
212 20250508 151300 2119874800 64200 64400 64400 64200 89
213 20250508 151200 2114156400 64200 64200 64400 64200 15
214 20250508 151100 2113192000 64200 64400 64400 64200 576
215 20250508 151000 2076157600 64400 64500 64600 64400 763
216 20250508 150900 2026986800 64500 64500 64600 64500 25
217 20250508 150800 2025373800 64500 64500 64500 64500 0
218 20250508 150700 2025373800 64500 64500 64500 64500 9
219 20250508 150600 2024793300 64500 64600 64600 64500 175
220 20250508 150500 2013492300 64600 64500 64600 64500 63
221 20250508 150400 2009425200 64500 64500 64500 64500 104
222 20250508 150300 2002717200 64500 64500 64500 64500 0
223 20250508 150200 2002717200 64500 64500 64600 64500 9
224 20250508 150100 2002136200 64500 64600 64600 64500 492
225 20250508 150000 1970389900 64500 64600 64600 64500 125
226 20250508 145900 1962326200 64500 64600 64600 64500 10
227 20250508 145800 1961680900 64500 64600 64600 64500 84
228 20250508 145700 1956261100 64600 64600 64600 64500 33
229 20250508 145600 1954129400 64600 64600 64600 64500 53
230 20250508 145500 1950707200 64500 64600 64600 64500 39
231 20250508 145400 1948188800 64500 64500 64600 64500 26
232 20250508 145300 1946509900 64600 64600 64600 64500 21
233 20250508 145200 1945154300 64600 64600 64600 64600 7
234 20250508 145100 1944702100 64600 64600 64600 64500 56
235 20250508 145000 1941085500 64600 64600 64600 64500 55
236 20250508 144900 1937535900 64600 64600 64600 64500 47
237 20250508 144800 1934500100 64600 64600 64600 64600 81
238 20250508 144700 1929267500 64600 64600 64600 64600 13
239 20250508 144600 1928427700 64600 64600 64600 64500 186
240 20250508 144500 1916428700 64600 64600 64600 64600 5
241 20250508 144400 1916105700 64600 64500 64600 64500 253
242 20250508 144300 1899786200 64500 64400 64500 64400 393
243 20250508 144200 1874467500 64400 64400 64400 64300 68
244 20250508 144100 1870088600 64400 64400 64400 64300 49
245 20250508 144000 1866933100 64400 64400 64400 64400 25
246 20250508 143900 1865323100 64400 64400 64400 64300 23
247 20250508 143800 1863843200 64300 64400 64400 64300 82
248 20250508 143700 1858562900 64400 64400 64400 64400 66
249 20250508 143600 1854312500 64400 64400 64400 64400 31
250 20250508 143500 1852316100 64400 64400 64400 64300 15
251 20250508 143400 1851350400 64400 64400 64400 64400 62
252 20250508 143300 1847357600 64400 64400 64400 64400 27
253 20250508 143200 1845618800 64300 64400 64400 64300 42
254 20250508 143100 1842917500 64300 64300 64400 64300 63
255 20250508 143000 1838866100 64400 64400 64400 64300 67
256 20250508 142900 1834555800 64400 64300 64400 64300 29
257 20250508 142800 1832688600 64400 64400 64400 64400 63
258 20250508 142700 1828631400 64400 64400 64400 64400 4
259 20250508 142600 1828373800 64400 64400 64400 64300 32
260 20250508 142500 1826315500 64400 64400 64400 64300 326
261 20250508 142400 1805349100 64400 64400 64400 64400 47
262 20250508 142300 1802322300 64400 64400 64400 64300 93
263 20250508 142200 1796337100 64300 64300 64400 64300 19
264 20250508 142100 1795114500 64400 64400 64400 64300 51
265 20250508 142000 1791834500 64400 64400 64400 64300 103
266 20250508 141900 1785206900 64400 64400 64400 64400 23
267 20250508 141800 1783725700 64400 64400 64400 64300 78
268 20250508 141700 1778708300 64400 64400 64400 64400 62
269 20250508 141600 1774715500 64400 64400 64400 64300 36
270 20250508 141500 1772399300 64400 64400 64400 64300 10
271 20250508 141400 1771755700 64400 64400 64400 64400 23
272 20250508 141300 1770274500 64400 64400 64400 64400 5
273 20250508 141200 1769952500 64400 64400 64400 64400 13
274 20250508 141100 1769115300 64400 64400 64400 64300 20
275 20250508 141000 1767827600 64400 64400 64400 64400 0
276 20250508 140900 1767827600 64400 64300 64400 64300 155
277 20250508 140800 1757850900 64300 64300 64300 64300 4
278 20250508 140700 1757593700 64300 64300 64400 64300 15
279 20250508 140600 1756628600 64400 64300 64400 64300 279
280 20250508 140500 1738687400 64400 64400 64400 64300 22
281 20250508 140400 1737270700 64300 64400 64400 64300 86
282 20250508 140300 1731735000 64400 64400 64400 64350 66
283 20250508 140200 1727484850 64400 64400 64400 64400 24
284 20250508 140100 1725939250 64400 64400 64400 64350 36
285 20250508 140000 1723621000 64400 64400 64400 64400 15
286 20250508 135900 1722655000 64400 64400 64400 64400 0
287 20250508 135800 1722655000 64400 64300 64400 64300 16
288 20250508 135700 1721624900 64400 64400 64400 64400 0
289 20250508 135600 1721624900 64400 64500 64500 64400 51
290 20250508 135500 1718339400 64600 64600 64600 64500 163
291 20250508 135400 1707825300 64500 64500 64600 64500 129
292 20250508 135300 1699502300 64500 64400 64500 64400 433
293 20250508 135200 1671614200 64400 64400 64400 64400 12
294 20250508 135100 1670841400 64400 64400 64400 64300 12
295 20250508 135000 1670068900 64400 64400 64400 64400 33
296 20250508 134900 1667943700 64400 64400 64400 64400 10
297 20250508 134800 1667299700 64300 64400 64400 64300 50
298 20250508 134700 1664079800 64400 64400 64400 64300 15
299 20250508 134600 1663114100 64400 64400 64400 64400 2
300 20250508 134500 1662985300 64400 64400 64400 64200 135
301 20250508 134400 1654291900 64400 64300 64400 64300 455
302 20250508 134300 1625025500 64300 64300 64300 64300 129
303 20250508 134200 1616730800 64200 64300 64300 64200 40
304 20250508 134100 1614160150 64300 64300 64300 64300 8
305 20250508 134000 1613645750 64250 64300 64300 64250 16
306 20250508 133900 1612617700 64300 64300 64300 64300 6
307 20250508 133800 1612231900 64300 64300 64300 64300 115
308 20250508 133700 1604837400 64250 64200 64250 64200 76
309 20250508 133600 1599957400 64200 64300 64300 64200 134
310 20250508 133500 1591354300 64200 64200 64200 64200 88
311 20250508 133400 1585704700 64300 64300 64300 64200 80
312 20250508 133300 1580567400 64200 64300 64300 64200 8
313 20250508 133200 1580053700 64200 64200 64200 64200 0
314 20250508 133100 1580053700 64200 64300 64300 64200 85
315 20250508 133000 1574593900 64200 64200 64300 64100 416
316 20250508 132900 1547881100 64200 64100 64200 64100 16
317 20250508 132800 1546855100 64100 64200 64200 64100 20
318 20250508 132700 1545572100 64200 64100 64200 64100 58
319 20250508 132600 1541850700 64200 64200 64200 64200 47
320 20250508 132500 1538833300 64200 64200 64300 64200 29
321 20250508 132400 1536970900 64300 64300 64300 64200 17
322 20250508 132300 1535878800 64200 64200 64200 64200 13
323 20250508 132200 1535044200 64200 64300 64400 64200 275
324 20250508 132100 1517363300 64300 64300 64400 64300 90
325 20250508 132000 1511575300 64400 64300 64400 64300 33
326 20250508 131900 1509451700 64400 64400 64400 64400 1
327 20250508 131800 1509387300 64400 64400 64400 64300 373
328 20250508 131700 1485369800 64400 64500 64500 64400 115
329 20250508 131600 1477953600 64500 64500 64600 64500 328
330 20250508 131500 1456789400 64500 64700 64700 64400 1526
331 20250508 131400 1358162200 64800 64800 64800 64800 0
332 20250508 131300 1358162200 64800 64800 64800 64700 25
333 20250508 131200 1356543900 64700 64800 64800 64700 19
334 20250508 131100 1355314000 64700 64800 64800 64700 29
335 20250508 131000 1353435700 64800 64800 64800 64800 979
336 20250508 130900 1289996500 64900 65100 65100 64900 667
337 20250508 130800 1246654000 65100 65100 65100 65000 67
338 20250508 130700 1242295600 65100 65100 65100 65100 10
339 20250508 130600 1241644600 65100 65100 65100 65000 9
340 20250508 130500 1241059000 65100 65100 65100 65100 29
341 20250508 130400 1239171100 65100 65100 65100 65000 61
342 20250508 130300 1235201200 65100 65000 65100 65000 22
343 20250508 130200 1233769400 65100 65100 65100 65000 38
344 20250508 130100 1231297600 65100 65100 65100 65100 1
345 20250508 130000 1231232500 65100 65000 65100 65000 14
346 20250508 125900 1230321200 65100 65100 65100 65000 72
347 20250508 125800 1225634700 65100 65100 65100 65100 14
348 20250508 125700 1224723300 65100 65000 65100 65000 9
349 20250508 125600 1224137700 65100 65100 65100 65000 37
350 20250508 125500 1221731400 65100 65100 65100 65100 1
351 20250508 125400 1221666300 65100 65100 65100 65000 18
352 20250508 125300 1220495200 65100 65100 65100 65100 39
353 20250508 125200 1217956300 65000 65100 65100 65000 19
354 20250508 125100 1216720000 65100 65100 65100 65100 12
355 20250508 125000 1215938800 65100 65100 65100 65100 20
356 20250508 124900 1214636800 65100 65100 65100 65000 23
357 20250508 124800 1213140000 65100 65100 65100 65100 10
358 20250508 124700 1212489000 65100 65100 65100 64900 61
359 20250508 124600 1208518600 65100 64900 65100 64900 1265
360 20250508 124500 1126226000 65000 65000 65000 65000 41
361 20250508 124400 1123561000 64900 65000 65000 64900 11
362 20250508 124300 1122846300 65000 64900 65100 64900 64
363 20250508 124200 1118690300 65100 65000 65100 64900 63
364 20250508 124100 1114599100 65000 65000 65000 64900 90
365 20250508 124000 1108752800 65000 65000 65100 65000 254
366 20250508 123900 1092241600 65000 65000 65100 65000 22
367 20250508 123800 1090811000 65100 65100 65100 65100 5
368 20250508 123700 1090485500 65000 65100 65100 65000 14
369 20250508 123600 1089575300 65100 65100 65100 65100 5
370 20250508 123500 1089249800 65000 65000 65100 65000 11
371 20250508 123400 1088534500 65000 65100 65100 65000 58
372 20250508 123300 1084764400 65000 65000 65000 65000 38
373 20250508 123200 1082294400 64900 65000 65000 64900 19
374 20250508 123100 1081060000 65000 65000 65000 65000 78
375 20250508 123000 1075990000 64900 64900 64900 64900 2
376 20250508 122900 1075860200 65000 65000 65100 65000 617
377 20250508 122800 1035754700 65100 65000 65100 65000 24
378 20250508 122700 1034194000 65000 65000 65000 65000 10
379 20250508 122600 1033544000 65100 65100 65100 65000 59
380 20250508 122500 1029707900 65100 65000 65100 65000 12
381 20250508 122400 1028927400 65100 65100 65100 65100 0
382 20250508 122300 1028927400 65100 65000 65100 65000 4
383 20250508 122200 1028667300 65000 65000 65100 65000 19
384 20250508 122100 1027431700 65100 65000 65100 65000 24
385 20250508 122000 1025871300 65000 65100 65100 65000 4
386 20250508 121900 1025611200 65100 65100 65100 65100 0
387 20250508 121800 1025611200 65100 65000 65100 65000 109
388 20250508 121700 1018525100 65000 65000 65000 65000 3
389 20250508 121600 1018330100 65000 64900 65000 64900 91
390 20250508 121500 1012416800 64900 64900 64900 64900 9
391 20250508 121400 1011832700 65000 64900 65000 64900 57
392 20250508 121300 1008127900 64900 65000 65000 64900 87
393 20250508 121200 1002473400 65000 64900 65100 64900 1003
394 20250508 121100 937275700 65000 64800 65000 64800 116
395 20250508 121000 929745300 64900 64800 64900 64800 6
396 20250508 120900 929356400 64800 64800 64900 64700 194
397 20250508 120800 916797600 64800 64900 64900 64800 7
398 20250508 120700 916343800 64900 64700 64900 64700 46
399 20250508 120600 913363100 64700 64800 64900 64700 107
400 20250508 120500 906427800 64900 64900 65000 64900 66
401 20250508 120400 902142800 65000 64700 65000 64600 1098
402 20250508 120300 831039200 64700 64600 64700 64600 23
403 20250508 120200 829551900 64600 64700 64700 64600 7
404 20250508 120100 829099200 64600 64700 64700 64600 27
405 20250508 120000 827353700 64700 64600 64700 64600 11
406 20250508 115900 826642500 64700 64600 64700 64600 28
407 20250508 115800 824831500 64600 64700 64700 64600 11
408 20250508 115700 824120300 64600 64600 64700 64600 25
409 20250508 115600 822504100 64600 64600 64700 64600 30
410 20250508 115500 820564300 64600 64700 64700 64600 10
411 20250508 115400 819917700 64600 64600 64700 64600 26
412 20250508 115300 818237000 64600 64600 64700 64600 10
413 20250508 115200 817590500 64600 64700 64700 64600 37
414 20250508 115100 815197300 64600 64700 64700 64600 32
415 20250508 115000 813128000 64600 64600 64600 64600 5
416 20250508 114900 812805000 64700 64700 64700 64600 22
417 20250508 114800 811382000 64700 64800 64800 64700 290
418 20250508 114700 792601100 64800 64900 64900 64800 12
419 20250508 114600 791823000 64900 64800 64900 64800 13
420 20250508 114500 790980000 64900 64900 64900 64800 22
421 20250508 114400 789553300 64900 64900 64900 64800 14
422 20250508 114300 788645400 64800 64800 64800 64800 1
423 20250508 114200 788580600 64900 64800 64900 64800 43
424 20250508 114100 785790700 64900 64900 64900 64900 9
425 20250508 114000 785206600 64800 64800 64800 64800 8
426 20250508 113900 784688200 64800 64900 64900 64800 7
427 20250508 113800 784234200 64900 64800 64900 64800 9
428 20250508 113700 783650400 64900 64800 64900 64800 12
429 20250508 113600 782872200 64900 64900 64900 64900 12
430 20250508 113500 782093400 64900 64900 64900 64900 6
431 20250508 113400 781704000 64900 64800 64900 64800 9
432 20250508 113300 781120200 64800 64900 64900 64800 9
433 20250508 113200 780536500 64900 64800 64900 64800 13
434 20250508 113100 779693600 64900 64900 64900 64800 433
435 20250508 113000 751630200 64900 64800 64900 64800 19
436 20250508 112900 750397600 64900 64900 64900 64900 4
437 20250508 112800 750138000 64900 64900 64900 64800 25
438 20250508 112700 748516000 64900 64800 65000 64800 129
439 20250508 112600 740143400 64900 64900 64900 64800 29
440 20250508 112500 738261800 64900 64800 64900 64800 56
441 20250508 112400 734627600 64900 64900 64900 64800 27
442 20250508 112300 732875700 64900 64900 64900 64800 16
443 20250508 112200 731837700 64900 64900 65000 64800 94
444 20250508 112100 725736400 64900 64800 64900 64800 201
445 20250508 112000 712710400 64800 64700 64800 64600 340
446 20250508 111900 690706300 64700 64700 64700 64700 59
447 20250508 111800 686889000 64700 64700 64700 64600 149
448 20250508 111700 677256600 64700 64600 64700 64600 8
449 20250508 111600 676739300 64600 64600 64700 64600 31
450 20250508 111500 674734600 64600 64600 64600 64600 3
451 20250508 111400 674540800 64600 64600 64600 64600 5
452 20250508 111300 674217800 64600 64700 64700 64600 47
453 20250508 111200 671181100 64700 64700 64700 64700 6
454 20250508 111100 670792900 64600 64600 64600 64600 0
455 20250508 111000 670792900 64600 64600 64600 64600 3
456 20250508 110900 670599100 64600 64700 64700 64600 25
457 20250508 110800 668983000 64700 64600 64700 64600 19
458 20250508 110700 667755100 64600 64600 64600 64600 0
459 20250508 110600 667755100 64600 64600 64600 64600 3
460 20250508 110500 667561300 64600 64600 64700 64600 18
461 20250508 110400 666398000 64700 64700 64700 64700 0
462 20250508 110300 666398000 64700 64500 64700 64500 372
463 20250508 110200 642380500 64400 64500 64500 64400 6
464 20250508 110100 641993600 64400 64400 64400 64400 7
465 20250508 110000 641542800 64500 64500 64500 64500 1
466 20250508 105900 641478300 64400 64400 64400 64400 4
467 20250508 105800 641220700 64400 64400 64400 64400 3
468 20250508 105700 641027500 64400 64500 64500 64400 42
469 20250508 105600 638322200 64400 64400 64400 64400 6
470 20250508 105500 637935800 64500 64500 64500 64500 0
471 20250508 105400 637935800 64500 64500 64500 64500 11
472 20250508 105300 637226300 64400 64400 64400 64400 2
473 20250508 105200 637097500 64400 64500 64500 64400 9
474 20250508 105100 636517400 64500 64500 64500 64400 17
475 20250508 105000 635421200 64500 64500 64500 64500 10
476 20250508 104900 634776200 64400 64400 64400 64400 4
477 20250508 104800 634518600 64400 64400 64500 64400 96
478 20250508 104700 628334900 64300 64400 64500 64300 53
479 20250508 104600 624922300 64400 64400 64400 64400 3
480 20250508 104500 624729100 64400 64400 64400 64400 11
481 20250508 104400 624020700 64400 64400 64400 64400 11
482 20250508 104300 623312300 64500 64400 64500 64300 19
483 20250508 104200 622089400 64400 64300 64400 64300 48
484 20250508 104100 618999300 64300 64300 64300 64300 2
485 20250508 104000 618870700 64400 64400 64400 64300 22
486 20250508 103900 617454800 64400 64400 64400 64300 14
487 20250508 103800 616554000 64600 64400 64600 64300 71
488 20250508 103700 611973500 64500 64300 64500 64300 76
489 20250508 103600 607079700 64300 64300 64400 64300 17
490 20250508 103500 605986000 64300 64300 64300 64300 4
491 20250508 103400 605728800 64300 64300 64300 64300 12
492 20250508 103300 604957200 64400 64400 64400 64300 14
493 20250508 103200 604056400 64400 64300 64400 64300 48
494 20250508 103100 600966800 64600 64300 64600 64300 16
495 20250508 103000 599935900 64600 64600 64600 64600 5
496 20250508 102900 599612900 64600 64300 64600 64300 53
497 20250508 102800 596199400 64400 64400 64400 64300 33
498 20250508 102700 594075400 64300 64300 64400 64300 15
499 20250508 102600 593110200 64500 64300 64500 64300 56
500 20250508 102500 589504400 64400 64400 64400 64400 9
501 20250508 102400 588924800 64300 64450 64450 64300 10
502 20250508 102300 588281550 64500 64500 64500 64500 36
503 20250508 102200 585959550 64500 64600 64600 64500 17
504 20250508 102100 584862450 64700 64400 64700 64400 226
505 20250508 102000 570271250 64500 64400 64500 64400 48
506 20250508 101900 567176050 64500 64400 64500 64400 11
507 20250508 101800 566466850 64400 64400 64500 64400 258
508 20250508 101700 549846150 64300 64300 64400 64300 51
509 20250508 101600 546566750 64300 64300 64400 64300 150
510 20250508 101500 536921250 64300 64300 64400 64300 16
511 20250508 101400 535891950 64300 64400 64400 64300 12
512 20250508 101300 535119550 64400 64300 64400 64300 14
513 20250508 101200 534218850 64400 64300 64400 64300 15
514 20250508 101100 533253850 64300 64300 64400 64300 28
515 20250508 101000 531452350 64300 64300 64300 64300 11
516 20250508 100900 530745050 64300 64300 64300 64300 9
517 20250508 100800 530166350 64300 64300 64300 64300 4
518 20250508 100700 529909150 64300 64400 64400 64300 25
519 20250508 100600 528301150 64300 64400 64400 64300 33
520 20250508 100500 526178650 64400 64400 64400 64300 33
521 20250508 100400 524054950 64300 64300 64400 64300 17
522 20250508 100300 522961350 64400 64400 64400 64400 22
523 20250508 100200 521544550 64300 64300 64400 64300 67
524 20250508 100100 517234750 64200 64200 64400 64200 111
525 20250508 100000 510105550 64100 64200 64300 64100 16
526 20250508 095900 509078150 64200 64300 64300 64100 23
527 20250508 095800 507601150 64300 64300 64400 64300 132
528 20250508 095700 499112550 64300 64300 64400 64300 84
529 20250508 095600 493709550 64100 64300 64400 64100 57
530 20250508 095500 490040950 64300 64400 64400 64100 13
531 20250508 095400 489205450 64300 64500 64500 64300 360
532 20250508 095300 465988050 64400 64700 64700 64200 760
533 20250508 095200 416954850 64800 64700 64800 64600 29
534 20250508 095100 415078050 64800 64600 64800 64600 615
535 20250508 095000 375283650 64600 64600 64700 64600 22
536 20250508 094900 373861750 64700 64700 64800 64700 572
537 20250508 094800 336850850 64700 64800 64800 64700 738
538 20250508 094700 289028650 64800 64850 65000 64800 126
539 20250508 094600 280850300 64850 64850 64900 64850 214
540 20250508 094500 266961900 64900 64900 64900 64900 10
541 20250508 094400 266312900 64800 64800 64900 64800 9
542 20250508 094300 265729200 64800 64900 64900 64800 8
543 20250508 094200 265210300 64900 64900 64900 64900 6
544 20250508 094100 264820900 64800 64800 64900 64800 7
545 20250508 094000 264367000 64800 64800 64800 64800 4
546 20250508 093900 264107800 64800 64800 64800 64800 0
547 20250508 093800 264107800 64800 64900 64900 64800 8
548 20250508 093700 263588900 64900 64900 64900 64900 129
549 20250508 093600 255216800 65100 65100 65100 65100 0
550 20250508 093500 255216800 65100 64900 65100 64900 191
551 20250508 093400 242804800 65000 65000 65000 65000 6
552 20250508 093300 242414800 64900 65000 65100 64900 229
553 20250508 093200 227547000 65000 65100 65100 65000 11
554 20250508 093100 226831900 65000 64900 65100 64900 12
555 20250508 093000 226051800 65000 65000 65100 65000 19
556 20250508 092900 224815700 64900 65000 65000 64900 29
557 20250508 092800 222931200 65000 65000 65000 65000 0
558 20250508 092700 222931200 65000 64900 65000 64900 82
559 20250508 092600 217602500 65000 65000 65100 64900 596
560 20250508 092500 178861200 64900 64900 64900 64900 62
561 20250508 092400 174837400 64900 64800 64900 64800 345
562 20250508 092300 152465600 64800 64600 64800 64600 294
563 20250508 092200 133454700 64600 64600 64600 64600 5
564 20250508 092100 133131700 64600 64400 64600 64400 346
565 20250508 092000 110819000 64400 64300 64400 64300 9
566 20250508 091900 110239800 64300 64300 64300 64300 3
567 20250508 091800 110046900 64400 64300 64400 64200 263
568 20250508 091700 93145600 64300 64000 64300 64000 323
569 20250508 091600 72411400 64100 64100 64100 64100 0
570 20250508 091500 72411400 64100 64100 64100 64100 0
571 20250508 091400 72411400 64100 64100 64100 64000 56
572 20250508 091300 68826800 64100 64100 64100 64100 1
573 20250508 091200 68762700 64100 64100 64100 64100 1
574 20250508 091100 68698600 64100 64100 64100 64100 0
575 20250508 091000 68698600 64100 64300 64300 64100 117
576 20250508 090900 61195700 64300 64400 64400 64300 6
577 20250508 090800 60809800 64400 64400 64400 64100 22
578 20250508 090700 59393600 64300 64400 64400 64300 9
579 20250508 090600 58814300 64300 64000 64300 63900 231
580 20250508 090500 44011400 63900 63800 63900 63800 5
581 20250508 090400 43692100 64100 64100 64100 64100 1
582 20250508 090300 43628000 64200 63800 64200 63800 4
583 20250508 090200 43372000 64200 64300 64300 64200 8
584 20250508 090100 42857700 64300 63800 64300 63800 76
585 20250508 090000 38008400 63800 63400 64300 63400 598