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

637
071320/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,193500,660474550,53900,53900,53900,53900,220
20250508,193400,660474550,53900,53900,53900,53900,0
20250508,193300,660474550,53900,53900,53900,53900,0
20250508,193200,660474550,53900,53900,53900,53900,0
20250508,193100,660474550,53900,53900,53900,53900,0
20250508,193000,660474550,53900,53900,53900,53900,0
20250508,192900,660474550,53900,53900,53900,53900,0
20250508,192800,660474550,53900,53900,53900,53900,0
20250508,192700,660474550,53900,53900,53900,53900,0
20250508,192600,660474550,53900,53900,53900,53900,0
20250508,192500,660474550,53900,53900,53900,53900,0
20250508,192400,660474550,53900,53900,53900,53900,0
20250508,192300,660474550,53900,53900,53900,53900,0
20250508,192200,660474550,53900,53900,53900,53900,0
20250508,192100,660474550,53900,53900,53900,53900,0
20250508,192000,660474550,53900,53900,53900,53900,0
20250508,191900,660474550,53900,53900,53900,53900,0
20250508,191800,660474550,53900,53900,53900,53900,0
20250508,191700,660474550,53900,53900,53900,53900,0
20250508,191600,660474550,53900,53900,53900,53900,0
20250508,191500,660474550,53900,53900,53900,53900,0
20250508,191400,660474550,53900,53900,53900,53900,0
20250508,191300,660474550,53900,53900,53900,53900,0
20250508,191200,660474550,53900,53900,53900,53900,0
20250508,191100,660474550,53900,53900,53900,53900,0
20250508,191000,660474550,53900,53900,53900,53900,0
20250508,190900,660474550,53900,53900,53900,53900,0
20250508,190800,660474550,53900,53900,53900,53900,0
20250508,190700,660474550,53900,53900,53900,53900,0
20250508,190600,660474550,53900,53900,53900,53900,0
20250508,190500,660474550,53900,53900,53900,53900,220
20250508,190400,660474550,53900,53900,53900,53900,0
20250508,190300,660474550,53900,53900,53900,53900,0
20250508,190200,660474550,53900,53900,53900,53900,0
20250508,190100,660474550,53900,53900,53900,53900,0
20250508,190000,660474550,53900,53900,53900,53900,0
20250508,185900,660474550,53900,53900,53900,53900,0
20250508,185800,660474550,53900,53900,53900,53900,0
20250508,185700,660474550,53900,53900,53900,53900,0
20250508,185600,660474550,53900,53900,53900,53900,0
20250508,185500,660474550,53900,53900,53900,53900,0
20250508,185400,660474550,53900,53900,53900,53900,0
20250508,185300,660474550,53900,53900,53900,53900,0
20250508,185200,660474550,53900,53900,53900,53900,0
20250508,185100,660474550,53900,53900,53900,53900,0
20250508,185000,660474550,53900,53900,53900,53900,0
20250508,184900,660474550,53900,53900,53900,53900,0
20250508,184800,660474550,53900,53900,53900,53900,0
20250508,184700,660474550,53900,53900,53900,53900,0
20250508,184600,660474550,53900,53900,53900,53900,0
20250508,184500,660474550,53900,53900,53900,53900,0
20250508,184400,660474550,53900,53900,53900,53900,0
20250508,184300,660474550,53900,53900,53900,53900,0
20250508,184200,660474550,53900,53900,53900,53900,0
20250508,184100,660474550,53900,53900,53900,53900,0
20250508,184000,660474550,53900,53900,53900,53900,0
20250508,183900,660474550,53900,53900,53900,53900,0
20250508,183800,660474550,53900,53900,53900,53900,0
20250508,183700,660474550,53900,53900,53900,53900,0
20250508,183600,660474550,53900,53900,53900,53900,0
20250508,183500,660474550,53900,53900,53900,53900,220
20250508,183400,660474550,53900,53900,53900,53900,0
20250508,183300,660474550,53900,53900,53900,53900,0
20250508,183200,660474550,53900,53900,53900,53900,0
20250508,183100,660474550,53900,53900,53900,53900,0
20250508,183000,660474550,53900,53900,53900,53900,0
20250508,182900,660474550,53900,53900,53900,53900,0
20250508,182800,660474550,53900,53900,53900,53900,0
20250508,182700,660474550,53900,53900,53900,53900,0
20250508,182600,660474550,53900,53900,53900,53900,0
20250508,182500,660474550,53900,53900,53900,53900,0
20250508,182400,660474550,53900,53900,53900,53900,0
20250508,182300,660474550,53900,53900,53900,53900,0
20250508,182200,660474550,53900,53900,53900,53900,0
20250508,182100,660474550,53900,53900,53900,53900,0
20250508,182000,660474550,53900,53900,53900,53900,0
20250508,181900,660474550,53900,53900,53900,53900,0
20250508,181800,660474550,53900,53900,53900,53900,0
20250508,181700,660474550,53900,53900,53900,53900,0
20250508,181600,660474550,53900,53900,53900,53900,0
20250508,181500,660474550,53900,53900,53900,53900,0
20250508,181400,660474550,53900,53900,53900,53900,0
20250508,181300,660474550,53900,53900,53900,53900,0
20250508,181200,660474550,53900,53900,53900,53900,0
20250508,181100,660474550,53900,53900,53900,53900,0
20250508,181000,660474550,53900,53900,53900,53900,0
20250508,180900,660474550,53900,53900,53900,53900,0
20250508,180800,660474550,53900,53900,53900,53900,0
20250508,180700,660474550,53900,53900,53900,53900,0
20250508,180600,660474550,53900,53900,53900,53900,0
20250508,180500,660474550,53900,53900,53900,53900,220
20250508,180400,660474550,53900,53900,53900,53900,0
20250508,180300,660474550,53900,53900,53900,53900,0
20250508,180200,660474550,53900,53900,53900,53900,0
20250508,180100,660474550,53900,53900,53900,53900,0
20250508,180000,660474550,53900,53900,53900,53900,0
20250508,175900,660474550,53900,53900,53900,53900,0
20250508,175800,660474550,53900,53900,53900,53900,0
20250508,175700,660474550,53900,53900,53900,53900,0
20250508,175600,660474550,53900,53900,53900,53900,0
20250508,175500,660474550,53900,53900,53900,53900,0
20250508,175400,660474550,53900,53900,53900,53900,0
20250508,175300,660474550,53900,53900,53900,53900,0
20250508,175200,660474550,53900,53900,53900,53900,0
20250508,175100,660474550,53900,53900,53900,53900,0
20250508,175000,660474550,53900,53900,53900,53900,0
20250508,174900,660474550,53900,53900,53900,53900,0
20250508,174800,660474550,53900,53900,53900,53900,0
20250508,174700,660474550,53900,53900,53900,53900,0
20250508,174600,660474550,53900,53900,53900,53900,0
20250508,174500,660474550,53900,53900,53900,53900,0
20250508,174400,660474550,53900,53900,53900,53900,0
20250508,174300,660474550,53900,53900,53900,53900,0
20250508,174200,660474550,53900,53900,53900,53900,0
20250508,174100,660474550,53900,53900,53900,53900,0
20250508,174000,660474550,53900,53900,53900,53900,0
20250508,173900,660474550,53900,53900,53900,53900,0
20250508,173800,660474550,53900,53900,53900,53900,0
20250508,173700,660474550,53900,53900,53900,53900,0
20250508,173600,660474550,53900,53900,53900,53900,0
20250508,173500,660474550,53900,53900,53900,53900,220
20250508,173400,660474550,53900,53900,53900,53900,0
20250508,173300,660474550,53900,53900,53900,53900,0
20250508,173200,660474550,53900,53900,53900,53900,0
20250508,173100,660474550,53900,53900,53900,53900,0
20250508,173000,660474550,53900,53900,53900,53900,0
20250508,172900,660474550,53900,53900,53900,53900,0
20250508,172800,660474550,53900,53900,53900,53900,0
20250508,172700,660474550,53900,53900,53900,53900,0
20250508,172600,660474550,53900,53900,53900,53900,0
20250508,172500,660474550,53900,53900,53900,53900,0
20250508,172400,660474550,53900,53900,53900,53900,0
20250508,172300,660474550,53900,53900,53900,53900,0
20250508,172200,660474550,53900,53900,53900,53900,0
20250508,172100,660474550,53900,53900,53900,53900,0
20250508,172000,660474550,53900,53900,53900,53900,0
20250508,171900,660474550,53900,53900,53900,53900,0
20250508,171800,660474550,53900,53900,53900,53900,0
20250508,171700,660474550,53900,53900,53900,53900,0
20250508,171600,660474550,53900,53900,53900,53900,0
20250508,171500,660474550,53900,53900,53900,53900,0
20250508,171400,660474550,53900,53900,53900,53900,0
20250508,171300,660474550,53900,53900,53900,53900,0
20250508,171200,660474550,53900,53900,53900,53900,0
20250508,171100,660474550,53900,53900,53900,53900,0
20250508,171000,660474550,53900,53900,53900,53900,0
20250508,170900,660474550,53900,53900,53900,53900,0
20250508,170800,660474550,53900,53900,53900,53900,0
20250508,170700,660474550,53900,53900,53900,53900,0
20250508,170600,660474550,53900,53900,53900,53900,0
20250508,170500,660474550,53900,53900,53900,53900,220
20250508,170400,660474550,53900,53900,53900,53900,0
20250508,170300,660474550,53900,53900,53900,53900,0
20250508,170200,660474550,53900,53900,53900,53900,0
20250508,170100,660474550,53900,53900,53900,53900,0
20250508,170000,660474550,53900,53900,53900,53900,0
20250508,165900,660474550,53900,53900,53900,53900,0
20250508,165800,660474550,53900,53900,53900,53900,0
20250508,165700,660474550,53900,53900,53900,53900,0
20250508,165600,660474550,53900,53900,53900,53900,0
20250508,165500,660474550,53900,53900,53900,53900,0
20250508,165400,660474550,53900,53900,53900,53900,0
20250508,165300,660474550,53900,53900,53900,53900,0
20250508,165200,660474550,53900,53900,53900,53900,0
20250508,165100,660474550,53900,53900,53900,53900,0
20250508,165000,660474550,53900,53900,53900,53900,0
20250508,164900,660474550,53900,53900,53900,53900,0
20250508,164800,660474550,53900,53900,53900,53900,0
20250508,164700,660474550,53900,53900,53900,53900,0
20250508,164600,660474550,53900,53900,53900,53900,0
20250508,164500,660474550,53900,53900,53900,53900,0
20250508,164400,660474550,53900,53900,53900,53900,0
20250508,164300,660474550,53900,53900,53900,53900,0
20250508,164200,660474550,53900,53900,53900,53900,0
20250508,164100,660474550,53900,53900,53900,53900,0
20250508,164000,660474550,53900,53900,53900,53900,0
20250508,163900,660474550,53900,53900,53900,53900,0
20250508,163800,660474550,53900,53900,53900,53900,0
20250508,163700,660474550,53900,53900,53900,53900,0
20250508,163600,660474550,53900,53900,53900,53900,0
20250508,163500,660474550,53900,53900,53900,53900,220
20250508,163400,660474550,53900,53900,53900,53900,0
20250508,163300,660474550,53900,53900,53900,53900,0
20250508,163200,660474550,53900,53900,53900,53900,0
20250508,163100,660474550,53900,53900,53900,53900,0
20250508,163000,660474550,53900,53900,53900,53900,0
20250508,162900,660474550,53900,53900,53900,53900,0
20250508,162800,660474550,53900,53900,53900,53900,0
20250508,162700,660474550,53900,53900,53900,53900,0
20250508,162600,660474550,53900,53900,53900,53900,0
20250508,162500,660474550,53900,53900,53900,53900,0
20250508,162400,660474550,53900,53900,53900,53900,0
20250508,162300,660474550,53900,53900,53900,53900,0
20250508,162200,660474550,53900,53900,53900,53900,0
20250508,162100,660474550,53900,53900,53900,53900,0
20250508,162000,660474550,53900,53900,53900,53900,0
20250508,161900,660474550,53900,53900,53900,53900,0
20250508,161800,660474550,53900,53900,53900,53900,0
20250508,161700,660474550,53900,53900,53900,53900,0
20250508,161600,660474550,53900,53900,53900,53900,0
20250508,161500,660474550,53900,53900,53900,53900,0
20250508,161400,660474550,53900,53900,53900,53900,0
20250508,161300,660474550,53900,53900,53900,53900,0
20250508,161200,660474550,53900,53900,53900,53900,0
20250508,161100,660474550,53900,53900,53900,53900,0
20250508,161000,660474550,53900,53900,53900,53900,0
20250508,160900,660474550,53900,53900,53900,53900,0
20250508,160800,660474550,53900,53900,53900,53900,0
20250508,160700,660474550,53900,53900,53900,53900,0
20250508,160600,660474550,53900,53900,53900,53900,0
20250508,160500,660474550,53900,53900,53900,53900,220
20250508,160400,660474550,53900,53900,53900,53900,0
20250508,160300,660474550,53900,53900,53900,53900,0
20250508,160200,660474550,53900,53900,53900,53900,0
20250508,160100,660474550,53900,53900,53900,53900,0
20250508,160000,660474550,53900,53900,53900,53900,0
20250508,155900,660474550,53900,53900,53900,53900,0
20250508,155800,660474550,53900,53900,53900,53900,0
20250508,155700,660474550,53900,53900,53900,53900,0
20250508,155600,660474550,53900,53900,53900,53900,0
20250508,155500,660474550,53900,53900,53900,53900,0
20250508,155400,660474550,53900,53900,53900,53900,0
20250508,155300,660474550,53900,53900,53900,53900,0
20250508,155200,660474550,53900,53900,53900,53900,0
20250508,155100,660474550,53900,53900,53900,53900,0
20250508,155000,660474550,53900,53900,53900,53900,0
20250508,154900,660474550,53900,53900,53900,53900,0
20250508,154800,660474550,53900,53900,53900,53900,0
20250508,154700,660474550,53900,53900,53900,53900,0
20250508,154600,660474550,53900,53900,53900,53900,0
20250508,154500,660474550,53900,53900,53900,53900,0
20250508,154400,660474550,53900,53900,53900,53900,0
20250508,154300,660474550,53900,53900,53900,53900,0
20250508,154200,660474550,53900,53900,53900,53900,0
20250508,154100,660474550,53900,53900,53900,53900,0
20250508,154000,660474550,53900,53900,53900,53900,0
20250508,153900,660474550,53900,53900,53900,53900,0
20250508,153800,660474550,53900,53900,53900,53900,0
20250508,153700,660474550,53900,53900,53900,53900,0
20250508,153600,660474550,53900,53900,53900,53900,0
20250508,153500,660474550,53900,53900,53900,53900,220
20250508,153400,660474550,53900,53900,53900,53900,0
20250508,153300,660474550,53900,53900,53900,53900,0
20250508,153200,660474550,53900,53900,53900,53900,0
20250508,153100,660474550,53900,53900,53900,53900,0
20250508,153000,660474550,53900,53900,53900,53900,220
20250508,152900,648616550,53700,53700,53700,53700,0
20250508,152800,648616550,53700,53700,53700,53700,0
20250508,152700,648616550,53700,53700,53700,53700,0
20250508,152600,648616550,53700,53700,53700,53700,0
20250508,152500,648616550,53700,53700,53700,53700,0
20250508,152400,648616550,53700,53700,53700,53700,0
20250508,152300,648616550,53700,53700,53700,53700,0
20250508,152200,648616550,53700,53700,53700,53700,0
20250508,152100,648616550,53700,53700,53700,53700,0
20250508,152000,648616550,53700,53700,53700,53700,0
20250508,151900,648616550,53700,53700,53700,53700,6
20250508,151800,648294350,53700,53700,53700,53700,2
20250508,151700,648186950,53700,53800,53800,53700,65
20250508,151600,644690050,53800,53900,53900,53800,2
20250508,151500,644582350,53900,53800,53900,53800,4
20250508,151400,644367050,53800,53800,53800,53800,3
20250508,151300,644205650,53800,53800,53900,53800,6
20250508,151200,643882750,53800,53800,53800,53800,8
20250508,151100,643452350,53800,53800,53800,53800,56
20250508,151000,640439550,53800,53800,53900,53800,99
20250508,150900,635113050,53800,53800,53800,53800,3
20250508,150800,634951650,53800,53800,53800,53800,5
20250508,150700,634682650,53800,53800,53800,53800,3
20250508,150600,634521250,53900,53800,53900,53800,3
20250508,150500,634359750,53900,53800,53900,53800,14
20250508,150400,633605450,53800,53800,53800,53800,4
20250508,150300,633390250,53900,53900,53900,53900,1
20250508,150200,633336350,53800,53800,53800,53800,3
20250508,150100,633174950,53800,53800,53800,53800,2
20250508,150000,633067350,53800,53800,53900,53800,38
20250508,145900,631022750,53800,53800,53900,53800,182
20250508,145800,621230950,53900,53800,53900,53800,8
20250508,145700,620800450,53800,53800,53800,53800,28
20250508,145600,619294050,53900,53900,53900,53800,4
20250508,145500,619078550,53900,53800,53900,53800,5
20250508,145400,618809450,53800,53800,53800,53800,8
20250508,145300,618379050,53800,53800,53800,53800,5
20250508,145200,618110050,53900,53800,53900,53800,30
20250508,145100,616495950,53800,53800,53800,53800,3
20250508,145000,616334550,53800,53900,53900,53800,3
20250508,144900,616173050,53800,53800,53900,53800,33
20250508,144800,614397450,53800,53800,53800,53800,0
20250508,144700,614397450,53800,53800,53800,53800,26
20250508,144600,612998650,53800,53800,53800,53800,3
20250508,144500,612837250,53900,53800,53900,53800,29
20250508,144400,611276850,53800,53800,53800,53800,8
20250508,144300,610846450,53800,53800,53800,53800,3
20250508,144200,610685050,53800,53800,53900,53800,10
20250508,144100,610146950,53800,53800,53800,53800,42
20250508,144000,607887350,53800,53800,53900,53800,5
20250508,143900,607618250,53800,53900,53900,53800,9
20250508,143800,607133850,53800,53800,53800,53800,26
20250508,143700,605735050,53800,53800,53800,53800,7
20250508,143600,605358450,53800,53800,53800,53800,6
20250508,143500,605035650,53900,53900,53900,53900,2
20250508,143400,604927850,53800,53800,53800,53800,36
20250508,143300,602991050,53800,53800,53800,53800,1
20250508,143200,602937250,53800,53900,53900,53800,6
20250508,143100,602614350,53800,53800,53800,53800,5
20250508,143000,602345350,53800,53800,53900,53800,228
20250508,142900,590078850,53800,53800,53800,53800,11
20250508,142800,589487050,53900,53800,53900,53800,5
20250508,142700,589217850,53800,53800,53800,53800,29
20250508,142600,587657650,53800,53800,53800,53800,2
20250508,142500,587550050,53800,53900,53900,53800,6
20250508,142400,587227050,53800,53800,53800,53800,6
20250508,142300,586904250,53800,53800,53800,53800,29
20250508,142200,585344050,53800,53800,53800,53800,5
20250508,142100,585075050,53800,53800,53900,53800,6
20250508,142000,584752150,53800,53700,53800,53700,4
20250508,141900,584537050,53700,53700,53700,53700,27
20250508,141800,583087150,53700,53800,53800,53700,6
20250508,141700,582764550,53700,53700,53700,53700,2
20250508,141600,582657150,53700,53700,53800,53700,31
20250508,141500,580992250,53700,53700,53800,53700,5
20250508,141400,580723650,53700,53700,53800,53700,8
20250508,141300,580293950,53700,53700,53700,53700,2
20250508,141200,580186550,53700,53700,53700,53700,26
20250508,141100,578790350,53700,53700,53800,53700,6
20250508,141000,578468050,53700,53700,53800,53700,5
20250508,140900,578199450,53700,53700,53700,53700,6
20250508,140800,577877250,53700,53800,53800,53700,26
20250508,140700,576480950,53800,53700,53800,53700,3
20250508,140600,576319750,53700,53700,53700,53700,4
20250508,140500,576104950,53700,53700,53800,53700,29
20250508,140400,574545050,53800,53700,53800,53700,6
20250508,140300,574222750,53700,53700,53700,53700,2
20250508,140200,574115350,53700,53700,53700,53700,31
20250508,140100,572450650,53700,53700,53700,53700,6
20250508,140000,572128450,53800,53700,53800,53700,7
20250508,135900,571752250,53700,53700,53700,53700,6
20250508,135800,571430050,53700,53700,53700,53700,25
20250508,135700,570087550,53800,53800,53800,53800,1
20250508,135600,570033750,53800,53800,53800,53800,5
20250508,135500,569764750,53800,53800,53900,53800,4
20250508,135400,569549450,53800,53800,53800,53800,28
20250508,135300,568043050,53900,53800,53900,53800,9
20250508,135200,567558750,53900,53800,53900,53800,222
20250508,135100,555593150,53800,53800,53900,53700,55
20250508,135000,552629750,53900,53700,53900,53700,30
20250508,134900,551015750,53700,53700,53700,53700,11
20250508,134800,550425050,53700,53700,53700,53700,1
20250508,134700,550371350,53700,53800,53800,53700,26
20250508,134600,548972650,53700,53700,53700,53700,6
20250508,134500,548650450,53700,53800,53800,53700,2
20250508,134400,548542950,53700,53700,53700,53700,6
20250508,134300,548220750,53800,53700,53800,53700,48
20250508,134200,545640750,53800,53600,53800,53600,30
20250508,134100,544027350,53600,53700,53700,53600,100
20250508,134000,538657650,53800,53800,53800,53700,28
20250508,133900,537151550,53800,53800,53800,53800,59
20250508,133800,533977350,53800,53800,53800,53800,6
20250508,133700,533654550,53800,53700,53800,53700,7
20250508,133600,533278150,53700,53700,53800,53700,31
20250508,133500,531613350,53700,53700,53800,53700,3
20250508,133400,531452150,53800,53700,53800,53700,41
20250508,133300,529246450,53800,53800,53800,53800,4
20250508,133200,529031250,53800,53800,53800,53800,24
20250508,133100,527740050,53800,53800,53800,53700,9
20250508,133000,527256050,54000,54000,54000,53900,571
20250508,132900,496424550,53900,53300,53900,53300,239
20250508,132800,483559450,53300,53300,53300,53300,27
20250508,132700,482120350,53300,53300,53300,53300,5
20250508,132600,481853850,53300,53400,53400,53300,2
20250508,132500,481747150,53300,53300,53400,53300,26
20250508,132400,480361250,53300,53300,53300,53300,4
20250508,132300,480148050,53300,53300,53300,53300,4
20250508,132200,479934850,53400,53300,53400,53300,4
20250508,132100,479721550,53400,53300,53400,53300,45
20250508,132000,477321150,53400,53400,53400,53400,1
20250508,131900,477267750,53400,53300,53400,53300,4
20250508,131800,477054350,53300,53300,53300,53300,7
20250508,131700,476681250,53300,53300,53300,53300,24
20250508,131600,475402050,53300,53400,53400,53300,8
20250508,131500,474975450,53500,53400,53500,53400,2
20250508,131400,474868550,53400,53300,53400,53300,27
20250508,131300,473429150,53300,53400,53400,53300,4
20250508,131200,473215650,53400,53400,53400,53400,2
20250508,131100,473108850,53500,53400,53500,53400,48
20250508,131000,470543750,53600,53400,53600,53400,4
20250508,130900,470329850,53500,53400,53500,53400,38
20250508,130800,468296950,53500,53400,53500,53300,29
20250508,130700,466746550,53300,53300,53300,53300,27
20250508,130600,465307450,53300,53300,53300,53300,7
20250508,130500,464934350,53500,53400,53500,53400,4
20250508,130400,464720550,53200,53400,53400,53200,343
20250508,130300,446453750,53400,53400,53400,53400,28
20250508,130200,444958550,53500,53500,53500,53500,2
20250508,130100,444851550,53600,53500,53600,53500,6
20250508,130000,444530350,53500,53500,53600,53500,55
20250508,125900,441586750,53400,53400,53400,53400,26
20250508,125800,440198350,53400,53400,53500,53400,7
20250508,125700,439824250,53400,53400,53400,53400,3
20250508,125600,439664050,53400,53400,53400,53400,26
20250508,125500,438275650,53400,53500,53500,53400,6
20250508,125400,437955150,53400,53300,53400,53300,4
20250508,125300,437741750,53300,53400,53400,53300,4
20250508,125200,437528350,53400,53400,53400,53400,23
20250508,125100,436300150,53400,53300,53400,53300,7
20250508,125000,435926750,53600,53500,53600,53500,3
20250508,124900,435766150,53400,53400,53400,53400,4
20250508,124800,435552550,53400,53400,53400,53400,26
20250508,124700,434164150,53400,53400,53400,53400,3
20250508,124600,434003950,53400,53400,53400,53300,82
20250508,124500,429625550,53600,53300,53600,53200,171
20250508,124400,420518450,53300,53400,53400,53300,110
20250508,124300,414655050,53400,53400,53400,53400,4
20250508,124200,414441450,53400,53400,53400,53400,28
20250508,124100,412946250,53500,53400,53500,53400,5
20250508,124000,412679050,53400,53400,53500,53400,6
20250508,123900,412358550,53400,53400,53400,53400,24
20250508,123800,411076950,53400,53400,53400,53400,10
20250508,123700,410542950,53500,53400,53500,53400,3
20250508,123600,410382650,53400,53400,53400,53400,3
20250508,123500,410222450,53500,53400,53500,53400,24
20250508,123400,408940750,53400,53500,53500,53400,2
20250508,123300,408833850,53400,53400,53400,53400,9
20250508,123200,408353250,53400,53400,53400,53400,1
20250508,123100,408299850,53400,53400,53500,53400,55
20250508,123000,405357750,53400,53500,53500,53400,4
20250508,122900,405143850,53400,53500,53500,53400,84
20250508,122800,400650250,53400,53400,53400,53400,4
20250508,122700,400436650,53400,53400,53500,53400,27
20250508,122600,398994750,53400,53400,53400,53400,5
20250508,122500,398727750,53400,53400,53500,53400,5
20250508,122400,398460650,53400,53500,53500,53400,3
20250508,122300,398300250,53500,53400,53500,53400,29
20250508,122200,396751550,53400,53400,53400,53400,2
20250508,122100,396644750,53400,53400,53400,53400,7
20250508,122000,396270950,53400,53500,53600,53400,7
20250508,121900,395896650,53400,53400,53400,53400,24
20250508,121800,394615050,53400,53400,53400,53400,9
20250508,121700,394134450,53400,53400,53400,53300,13
20250508,121600,393440350,53400,53400,53400,53300,14
20250508,121500,392692950,53400,53300,53400,53300,6
20250508,121400,392372850,53300,53300,53300,53300,3
20250508,121300,392212950,53300,53400,53400,53300,17
20250508,121200,391305650,53400,53300,53400,53300,132
20250508,121100,384257250,53400,53300,53400,53300,25
20250508,121000,382922550,53300,53300,53400,53300,6
20250508,120900,382602650,53400,53300,53400,53300,2
20250508,120800,382495950,53300,53300,53300,53300,31
20250508,120700,380843650,53400,53400,53400,53400,2
20250508,120600,380736850,53300,53300,53300,53300,27
20250508,120500,379297750,53300,53400,53400,53300,6
20250508,120400,378977850,53400,53400,53400,53400,5
20250508,120300,378710850,53400,53500,53500,53400,15
20250508,120200,377909750,53400,53400,53400,53400,31
20250508,120100,376254350,53400,53300,53400,53300,38
20250508,120000,374225450,53300,53300,53400,53300,8
20250508,115900,373798950,53300,53300,53400,53300,6
20250508,115800,373478950,53200,53300,53300,53200,27
20250508,115700,372039950,53300,53300,53300,53300,8
20250508,115600,371613550,53300,53300,53400,53300,4
20250508,115500,371400250,53300,53300,53400,53300,26
20250508,115400,370014350,53300,53400,53400,53300,11
20250508,115300,369427150,53400,53400,53400,53400,11
20250508,115200,368839750,53500,53400,53500,53400,5
20250508,115100,368572650,53400,53400,53400,53400,28
20250508,115000,367077450,53400,53400,53500,53400,56
20250508,114900,364086950,53400,53400,53500,53400,6
20250508,114800,363766250,53400,53400,53400,53400,10
20250508,114700,363232250,53400,53400,53400,53400,24
20250508,114600,361950650,53400,53400,53400,53400,4
20250508,114500,361737050,53400,53500,53500,53400,4
20250508,114400,361523150,53400,53400,53400,53400,4
20250508,114300,361309550,53400,53400,53400,53400,27
20250508,114200,359867750,53600,53500,53600,53500,5
20250508,114100,359600150,53400,53400,53400,53400,4
20250508,114000,359386550,53400,53400,53600,53400,39
20250508,113900,357303750,53300,53400,53400,53300,104
20250508,113800,351752650,53300,53300,53300,53200,4
20250508,113700,351539550,53300,53300,53300,53300,2
20250508,113600,351432950,53300,53300,53300,53300,24
20250508,113500,350153750,53300,53400,53400,53200,6
20250508,113400,349833850,53300,53300,53300,53200,4
20250508,113300,349620750,53300,53300,53300,53200,6
20250508,113200,349301150,53300,53300,53300,53300,31
20250508,113100,347648850,53400,53300,53400,53300,54
20250508,113000,344765350,53400,53400,53500,53300,651
20250508,112900,309953550,53300,53300,53300,53300,0
20250508,112800,309953550,53300,53200,53300,53200,35
20250508,112700,308088250,53300,53300,53300,53300,1
20250508,112600,308034950,53300,53500,53500,53300,499
20250508,112500,281343950,53500,53600,53600,53500,53
20250508,112400,278508250,53600,53500,53600,53500,3
20250508,112300,278347650,53500,53500,53500,53500,27
20250508,112200,276903150,53600,53600,53600,53600,41
20250508,112100,274705550,53500,53400,53900,53400,103
20250508,112000,269189750,53500,53500,54000,53400,206
20250508,111900,258120550,53400,53500,53500,53400,14
20250508,111800,257371750,53400,53500,53500,53400,28
20250508,111700,255876450,53400,53400,53400,53400,1
20250508,111600,255823050,53400,53400,53400,53400,1
20250508,111500,255769650,53500,53400,53500,53400,30
20250508,111400,254167050,53300,53400,53400,53300,24
20250508,111300,252885550,53400,53400,53400,53400,4
20250508,111200,252671950,53400,53400,53400,53400,39
20250508,111100,250589350,53600,53500,53600,53500,13
20250508,111000,249893750,53500,53500,53600,53500,40
20250508,110900,247753550,53500,53500,53500,53500,0
20250508,110800,247753550,53500,53500,53700,53500,5
20250508,110700,247485850,53400,53500,53600,53400,40
20250508,110600,245346050,53500,53500,53500,53500,45
20250508,110500,242938550,53400,53400,53500,53400,6
20250508,110400,242617950,53400,53500,53500,53400,83
20250508,110300,238177950,53500,53400,53500,53400,32
20250508,110200,236469050,53400,53400,53400,53400,5
20250508,110100,236202050,53400,53400,53400,53400,1
20250508,110000,236148650,53500,53400,53500,53400,7
20250508,105900,235774450,53400,53500,53500,53400,27
20250508,105800,234332550,53400,53400,53500,53300,33
20250508,105700,232570350,53300,53400,53400,53300,69
20250508,105600,228886350,53400,53300,53400,53300,249
20250508,105500,215614450,53500,53300,53500,53300,6
20250508,105400,215294350,53300,53300,53300,53300,2
20250508,105300,215187750,53400,53300,53400,53300,45
20250508,105200,212789150,53300,53400,53400,53300,30
20250508,105100,211187250,53400,53400,53400,53400,51
20250508,105000,208463850,53400,53300,53400,53300,220
20250508,104900,196727450,53400,53400,53400,53400,0
20250508,104800,196727450,53400,53400,53400,53400,0
20250508,104700,196727450,53400,53400,53400,53400,0
20250508,104600,196727450,53400,53400,53400,53400,2
20250508,104500,196620650,53500,53300,53500,53300,25
20250508,104400,195287750,53300,53300,53300,53300,4
20250508,104300,195074550,53300,53400,53400,53300,23
20250508,104200,193848550,53500,53500,53500,53500,0
20250508,104100,193848550,53500,53500,53500,53500,0
20250508,104000,193848550,53500,53300,53500,53300,18
20250508,103900,192886950,53400,53400,53400,53400,16
20250508,103800,192032550,53500,53500,53500,53500,0
20250508,103700,192032550,53500,53500,53500,53500,0
20250508,103600,192032550,53500,53500,53500,53500,1
20250508,103500,191979050,53500,53400,53500,53400,25
20250508,103400,190643850,53500,53500,53500,53500,0
20250508,103300,190643850,53500,53500,53500,53500,0
20250508,103200,190643850,53500,53500,53500,53500,2
20250508,103100,190536850,53500,53500,53500,53500,0
20250508,103000,190536850,53500,53500,53500,53500,132
20250508,102900,183474850,53500,53400,53500,53400,12
20250508,102800,182832950,53300,53300,53300,53300,23
20250508,102700,181607050,53400,53400,53400,53400,12
20250508,102600,180966250,53500,53500,53500,53500,0
20250508,102500,180966250,53500,53400,53500,53400,18
20250508,102400,180003950,53300,53300,53300,53300,49
20250508,102300,177392250,53400,53400,53400,53400,0
20250508,102200,177392250,53400,53400,53400,53400,2
20250508,102100,177285450,53300,53300,53300,53300,0
20250508,102000,177285450,53300,53400,53400,53300,22
20250508,101900,176112550,53400,53400,53400,53400,1
20250508,101800,176059150,53400,53400,53400,53400,0
20250508,101700,176059150,53400,53400,53400,53400,49
20250508,101600,173442550,53400,53400,53400,53400,1
20250508,101500,173389150,53400,53400,53400,53400,3
20250508,101400,173228950,53300,53300,53300,53300,0
20250508,101300,173228950,53300,53300,53300,53300,0
20250508,101200,173228950,53300,53300,53300,53200,74
20250508,101100,169284850,53300,53300,53300,53300,8
20250508,101000,168858450,53300,53300,53300,53300,2
20250508,100900,168751850,53200,53200,53200,53200,116
20250508,100800,162580650,53200,53200,53200,53200,1
20250508,100700,162527450,53100,53100,53100,53100,23
20250508,100600,161306150,53000,53000,53000,53000,1
20250508,100500,161253150,53200,53200,53200,53100,10
20250508,100400,160721850,53100,53100,53100,53100,0
20250508,100300,160721850,53100,53100,53100,53100,0
20250508,100200,160721850,53100,53100,53100,53100,23
20250508,100100,159500550,53200,53200,53200,53200,4
20250508,100000,159287750,53200,53200,53200,53200,2
20250508,095900,159181350,53100,53100,53100,53000,72
20250508,095800,155359350,53100,53100,53100,53100,1
20250508,095700,155306250,53100,53100,53100,53100,0
20250508,095600,155306250,53100,53100,53100,53100,50
20250508,095500,152651250,53100,53100,53100,53100,2
20250508,095400,152545050,53100,53100,53100,53100,1
20250508,095300,152491950,53200,53200,53200,53200,0
20250508,095200,152491950,53200,53000,53200,53000,45
20250508,095100,150103450,53100,53100,53100,53100,2
20250508,095000,149997250,53200,53100,53200,53100,2
20250508,094900,149890950,53000,53000,53000,53000,70
20250508,094800,146180950,53000,53100,53100,53000,2
20250508,094700,146074850,53200,53100,53200,53100,81
20250508,094600,141773650,53100,53100,53100,53100,29
20250508,094500,140233750,53100,53100,53100,53100,2
20250508,094400,140127550,53000,53000,53000,53000,22
20250508,094300,138961550,53100,53100,53100,53100,2
20250508,094200,138855350,53100,53000,53100,53000,62
20250508,094100,135569150,53100,53100,53100,53100,2
20250508,094000,135462950,53100,52900,53100,52900,139
20250508,093900,128105750,52900,52700,52900,52600,180
20250508,093800,118617450,52700,52700,52700,52700,33
20250508,093700,116878350,52700,52600,52700,52600,74
20250508,093600,112985850,52700,52600,52700,52600,132
20250508,093500,106042550,52700,52700,52700,52700,3
20250508,093400,105884450,52700,52700,52700,52600,24
20250508,093300,104621650,52700,52800,52800,52700,4
20250508,093200,104410550,52800,52800,52800,52800,41
20250508,093100,102245750,52800,52800,52800,52800,6
20250508,093000,101928950,52800,52600,52800,52600,30
20250508,092900,100350050,52700,52700,52700,52700,0
20250508,092800,100350050,52700,52700,52700,52700,11
20250508,092700,99770350,52700,52600,52700,52600,6
20250508,092600,99454550,52800,52800,52800,52800,0
20250508,092500,99454550,52800,52700,52800,52700,34
20250508,092400,97661550,52700,52700,52700,52700,9
20250508,092300,97187250,52600,52600,52700,52600,119
20250508,092200,90927750,52600,52800,52800,52600,611
20250508,092100,58682050,52900,52900,52900,52800,112
20250508,092000,52760650,52800,52800,52800,52800,14
20250508,091900,52021450,52800,52900,52900,52800,195
20250508,091800,41718150,53000,52900,53000,52900,117
20250508,091700,35526050,53000,53100,53100,53000,29
20250508,091600,33988350,53000,53000,53000,53000,1
20250508,091500,33935350,53000,52900,53100,52900,43
20250508,091400,31657050,53000,53000,53100,52950,50
20250508,091300,29007000,53000,53200,53200,53000,38
20250508,091200,26989400,53200,53100,53200,53100,33
20250508,091100,25235000,53200,53300,53400,53200,32
20250508,091000,23529700,53300,53600,53600,53300,12
20250508,090900,22888800,53500,53400,53600,53400,32
20250508,090800,21177800,53400,53700,53700,53400,35
20250508,090700,19303800,53700,53700,53700,53700,2
20250508,090600,19196400,53700,53600,53700,53500,11
20250508,090500,18607100,53600,53900,53900,53600,61
20250508,090400,15335700,53800,53550,53800,53500,19
20250508,090300,14317200,53600,53900,54400,53500,57
20250508,090200,11253400,54000,53900,54000,53900,94
20250508,090100,6186700,53900,53800,53900,53800,102
20250508,090000,699000,53900,53900,53900,53600,13
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 193500 660474550 53900 53900 53900 53900 220
3 20250508 193400 660474550 53900 53900 53900 53900 0
4 20250508 193300 660474550 53900 53900 53900 53900 0
5 20250508 193200 660474550 53900 53900 53900 53900 0
6 20250508 193100 660474550 53900 53900 53900 53900 0
7 20250508 193000 660474550 53900 53900 53900 53900 0
8 20250508 192900 660474550 53900 53900 53900 53900 0
9 20250508 192800 660474550 53900 53900 53900 53900 0
10 20250508 192700 660474550 53900 53900 53900 53900 0
11 20250508 192600 660474550 53900 53900 53900 53900 0
12 20250508 192500 660474550 53900 53900 53900 53900 0
13 20250508 192400 660474550 53900 53900 53900 53900 0
14 20250508 192300 660474550 53900 53900 53900 53900 0
15 20250508 192200 660474550 53900 53900 53900 53900 0
16 20250508 192100 660474550 53900 53900 53900 53900 0
17 20250508 192000 660474550 53900 53900 53900 53900 0
18 20250508 191900 660474550 53900 53900 53900 53900 0
19 20250508 191800 660474550 53900 53900 53900 53900 0
20 20250508 191700 660474550 53900 53900 53900 53900 0
21 20250508 191600 660474550 53900 53900 53900 53900 0
22 20250508 191500 660474550 53900 53900 53900 53900 0
23 20250508 191400 660474550 53900 53900 53900 53900 0
24 20250508 191300 660474550 53900 53900 53900 53900 0
25 20250508 191200 660474550 53900 53900 53900 53900 0
26 20250508 191100 660474550 53900 53900 53900 53900 0
27 20250508 191000 660474550 53900 53900 53900 53900 0
28 20250508 190900 660474550 53900 53900 53900 53900 0
29 20250508 190800 660474550 53900 53900 53900 53900 0
30 20250508 190700 660474550 53900 53900 53900 53900 0
31 20250508 190600 660474550 53900 53900 53900 53900 0
32 20250508 190500 660474550 53900 53900 53900 53900 220
33 20250508 190400 660474550 53900 53900 53900 53900 0
34 20250508 190300 660474550 53900 53900 53900 53900 0
35 20250508 190200 660474550 53900 53900 53900 53900 0
36 20250508 190100 660474550 53900 53900 53900 53900 0
37 20250508 190000 660474550 53900 53900 53900 53900 0
38 20250508 185900 660474550 53900 53900 53900 53900 0
39 20250508 185800 660474550 53900 53900 53900 53900 0
40 20250508 185700 660474550 53900 53900 53900 53900 0
41 20250508 185600 660474550 53900 53900 53900 53900 0
42 20250508 185500 660474550 53900 53900 53900 53900 0
43 20250508 185400 660474550 53900 53900 53900 53900 0
44 20250508 185300 660474550 53900 53900 53900 53900 0
45 20250508 185200 660474550 53900 53900 53900 53900 0
46 20250508 185100 660474550 53900 53900 53900 53900 0
47 20250508 185000 660474550 53900 53900 53900 53900 0
48 20250508 184900 660474550 53900 53900 53900 53900 0
49 20250508 184800 660474550 53900 53900 53900 53900 0
50 20250508 184700 660474550 53900 53900 53900 53900 0
51 20250508 184600 660474550 53900 53900 53900 53900 0
52 20250508 184500 660474550 53900 53900 53900 53900 0
53 20250508 184400 660474550 53900 53900 53900 53900 0
54 20250508 184300 660474550 53900 53900 53900 53900 0
55 20250508 184200 660474550 53900 53900 53900 53900 0
56 20250508 184100 660474550 53900 53900 53900 53900 0
57 20250508 184000 660474550 53900 53900 53900 53900 0
58 20250508 183900 660474550 53900 53900 53900 53900 0
59 20250508 183800 660474550 53900 53900 53900 53900 0
60 20250508 183700 660474550 53900 53900 53900 53900 0
61 20250508 183600 660474550 53900 53900 53900 53900 0
62 20250508 183500 660474550 53900 53900 53900 53900 220
63 20250508 183400 660474550 53900 53900 53900 53900 0
64 20250508 183300 660474550 53900 53900 53900 53900 0
65 20250508 183200 660474550 53900 53900 53900 53900 0
66 20250508 183100 660474550 53900 53900 53900 53900 0
67 20250508 183000 660474550 53900 53900 53900 53900 0
68 20250508 182900 660474550 53900 53900 53900 53900 0
69 20250508 182800 660474550 53900 53900 53900 53900 0
70 20250508 182700 660474550 53900 53900 53900 53900 0
71 20250508 182600 660474550 53900 53900 53900 53900 0
72 20250508 182500 660474550 53900 53900 53900 53900 0
73 20250508 182400 660474550 53900 53900 53900 53900 0
74 20250508 182300 660474550 53900 53900 53900 53900 0
75 20250508 182200 660474550 53900 53900 53900 53900 0
76 20250508 182100 660474550 53900 53900 53900 53900 0
77 20250508 182000 660474550 53900 53900 53900 53900 0
78 20250508 181900 660474550 53900 53900 53900 53900 0
79 20250508 181800 660474550 53900 53900 53900 53900 0
80 20250508 181700 660474550 53900 53900 53900 53900 0
81 20250508 181600 660474550 53900 53900 53900 53900 0
82 20250508 181500 660474550 53900 53900 53900 53900 0
83 20250508 181400 660474550 53900 53900 53900 53900 0
84 20250508 181300 660474550 53900 53900 53900 53900 0
85 20250508 181200 660474550 53900 53900 53900 53900 0
86 20250508 181100 660474550 53900 53900 53900 53900 0
87 20250508 181000 660474550 53900 53900 53900 53900 0
88 20250508 180900 660474550 53900 53900 53900 53900 0
89 20250508 180800 660474550 53900 53900 53900 53900 0
90 20250508 180700 660474550 53900 53900 53900 53900 0
91 20250508 180600 660474550 53900 53900 53900 53900 0
92 20250508 180500 660474550 53900 53900 53900 53900 220
93 20250508 180400 660474550 53900 53900 53900 53900 0
94 20250508 180300 660474550 53900 53900 53900 53900 0
95 20250508 180200 660474550 53900 53900 53900 53900 0
96 20250508 180100 660474550 53900 53900 53900 53900 0
97 20250508 180000 660474550 53900 53900 53900 53900 0
98 20250508 175900 660474550 53900 53900 53900 53900 0
99 20250508 175800 660474550 53900 53900 53900 53900 0
100 20250508 175700 660474550 53900 53900 53900 53900 0
101 20250508 175600 660474550 53900 53900 53900 53900 0
102 20250508 175500 660474550 53900 53900 53900 53900 0
103 20250508 175400 660474550 53900 53900 53900 53900 0
104 20250508 175300 660474550 53900 53900 53900 53900 0
105 20250508 175200 660474550 53900 53900 53900 53900 0
106 20250508 175100 660474550 53900 53900 53900 53900 0
107 20250508 175000 660474550 53900 53900 53900 53900 0
108 20250508 174900 660474550 53900 53900 53900 53900 0
109 20250508 174800 660474550 53900 53900 53900 53900 0
110 20250508 174700 660474550 53900 53900 53900 53900 0
111 20250508 174600 660474550 53900 53900 53900 53900 0
112 20250508 174500 660474550 53900 53900 53900 53900 0
113 20250508 174400 660474550 53900 53900 53900 53900 0
114 20250508 174300 660474550 53900 53900 53900 53900 0
115 20250508 174200 660474550 53900 53900 53900 53900 0
116 20250508 174100 660474550 53900 53900 53900 53900 0
117 20250508 174000 660474550 53900 53900 53900 53900 0
118 20250508 173900 660474550 53900 53900 53900 53900 0
119 20250508 173800 660474550 53900 53900 53900 53900 0
120 20250508 173700 660474550 53900 53900 53900 53900 0
121 20250508 173600 660474550 53900 53900 53900 53900 0
122 20250508 173500 660474550 53900 53900 53900 53900 220
123 20250508 173400 660474550 53900 53900 53900 53900 0
124 20250508 173300 660474550 53900 53900 53900 53900 0
125 20250508 173200 660474550 53900 53900 53900 53900 0
126 20250508 173100 660474550 53900 53900 53900 53900 0
127 20250508 173000 660474550 53900 53900 53900 53900 0
128 20250508 172900 660474550 53900 53900 53900 53900 0
129 20250508 172800 660474550 53900 53900 53900 53900 0
130 20250508 172700 660474550 53900 53900 53900 53900 0
131 20250508 172600 660474550 53900 53900 53900 53900 0
132 20250508 172500 660474550 53900 53900 53900 53900 0
133 20250508 172400 660474550 53900 53900 53900 53900 0
134 20250508 172300 660474550 53900 53900 53900 53900 0
135 20250508 172200 660474550 53900 53900 53900 53900 0
136 20250508 172100 660474550 53900 53900 53900 53900 0
137 20250508 172000 660474550 53900 53900 53900 53900 0
138 20250508 171900 660474550 53900 53900 53900 53900 0
139 20250508 171800 660474550 53900 53900 53900 53900 0
140 20250508 171700 660474550 53900 53900 53900 53900 0
141 20250508 171600 660474550 53900 53900 53900 53900 0
142 20250508 171500 660474550 53900 53900 53900 53900 0
143 20250508 171400 660474550 53900 53900 53900 53900 0
144 20250508 171300 660474550 53900 53900 53900 53900 0
145 20250508 171200 660474550 53900 53900 53900 53900 0
146 20250508 171100 660474550 53900 53900 53900 53900 0
147 20250508 171000 660474550 53900 53900 53900 53900 0
148 20250508 170900 660474550 53900 53900 53900 53900 0
149 20250508 170800 660474550 53900 53900 53900 53900 0
150 20250508 170700 660474550 53900 53900 53900 53900 0
151 20250508 170600 660474550 53900 53900 53900 53900 0
152 20250508 170500 660474550 53900 53900 53900 53900 220
153 20250508 170400 660474550 53900 53900 53900 53900 0
154 20250508 170300 660474550 53900 53900 53900 53900 0
155 20250508 170200 660474550 53900 53900 53900 53900 0
156 20250508 170100 660474550 53900 53900 53900 53900 0
157 20250508 170000 660474550 53900 53900 53900 53900 0
158 20250508 165900 660474550 53900 53900 53900 53900 0
159 20250508 165800 660474550 53900 53900 53900 53900 0
160 20250508 165700 660474550 53900 53900 53900 53900 0
161 20250508 165600 660474550 53900 53900 53900 53900 0
162 20250508 165500 660474550 53900 53900 53900 53900 0
163 20250508 165400 660474550 53900 53900 53900 53900 0
164 20250508 165300 660474550 53900 53900 53900 53900 0
165 20250508 165200 660474550 53900 53900 53900 53900 0
166 20250508 165100 660474550 53900 53900 53900 53900 0
167 20250508 165000 660474550 53900 53900 53900 53900 0
168 20250508 164900 660474550 53900 53900 53900 53900 0
169 20250508 164800 660474550 53900 53900 53900 53900 0
170 20250508 164700 660474550 53900 53900 53900 53900 0
171 20250508 164600 660474550 53900 53900 53900 53900 0
172 20250508 164500 660474550 53900 53900 53900 53900 0
173 20250508 164400 660474550 53900 53900 53900 53900 0
174 20250508 164300 660474550 53900 53900 53900 53900 0
175 20250508 164200 660474550 53900 53900 53900 53900 0
176 20250508 164100 660474550 53900 53900 53900 53900 0
177 20250508 164000 660474550 53900 53900 53900 53900 0
178 20250508 163900 660474550 53900 53900 53900 53900 0
179 20250508 163800 660474550 53900 53900 53900 53900 0
180 20250508 163700 660474550 53900 53900 53900 53900 0
181 20250508 163600 660474550 53900 53900 53900 53900 0
182 20250508 163500 660474550 53900 53900 53900 53900 220
183 20250508 163400 660474550 53900 53900 53900 53900 0
184 20250508 163300 660474550 53900 53900 53900 53900 0
185 20250508 163200 660474550 53900 53900 53900 53900 0
186 20250508 163100 660474550 53900 53900 53900 53900 0
187 20250508 163000 660474550 53900 53900 53900 53900 0
188 20250508 162900 660474550 53900 53900 53900 53900 0
189 20250508 162800 660474550 53900 53900 53900 53900 0
190 20250508 162700 660474550 53900 53900 53900 53900 0
191 20250508 162600 660474550 53900 53900 53900 53900 0
192 20250508 162500 660474550 53900 53900 53900 53900 0
193 20250508 162400 660474550 53900 53900 53900 53900 0
194 20250508 162300 660474550 53900 53900 53900 53900 0
195 20250508 162200 660474550 53900 53900 53900 53900 0
196 20250508 162100 660474550 53900 53900 53900 53900 0
197 20250508 162000 660474550 53900 53900 53900 53900 0
198 20250508 161900 660474550 53900 53900 53900 53900 0
199 20250508 161800 660474550 53900 53900 53900 53900 0
200 20250508 161700 660474550 53900 53900 53900 53900 0
201 20250508 161600 660474550 53900 53900 53900 53900 0
202 20250508 161500 660474550 53900 53900 53900 53900 0
203 20250508 161400 660474550 53900 53900 53900 53900 0
204 20250508 161300 660474550 53900 53900 53900 53900 0
205 20250508 161200 660474550 53900 53900 53900 53900 0
206 20250508 161100 660474550 53900 53900 53900 53900 0
207 20250508 161000 660474550 53900 53900 53900 53900 0
208 20250508 160900 660474550 53900 53900 53900 53900 0
209 20250508 160800 660474550 53900 53900 53900 53900 0
210 20250508 160700 660474550 53900 53900 53900 53900 0
211 20250508 160600 660474550 53900 53900 53900 53900 0
212 20250508 160500 660474550 53900 53900 53900 53900 220
213 20250508 160400 660474550 53900 53900 53900 53900 0
214 20250508 160300 660474550 53900 53900 53900 53900 0
215 20250508 160200 660474550 53900 53900 53900 53900 0
216 20250508 160100 660474550 53900 53900 53900 53900 0
217 20250508 160000 660474550 53900 53900 53900 53900 0
218 20250508 155900 660474550 53900 53900 53900 53900 0
219 20250508 155800 660474550 53900 53900 53900 53900 0
220 20250508 155700 660474550 53900 53900 53900 53900 0
221 20250508 155600 660474550 53900 53900 53900 53900 0
222 20250508 155500 660474550 53900 53900 53900 53900 0
223 20250508 155400 660474550 53900 53900 53900 53900 0
224 20250508 155300 660474550 53900 53900 53900 53900 0
225 20250508 155200 660474550 53900 53900 53900 53900 0
226 20250508 155100 660474550 53900 53900 53900 53900 0
227 20250508 155000 660474550 53900 53900 53900 53900 0
228 20250508 154900 660474550 53900 53900 53900 53900 0
229 20250508 154800 660474550 53900 53900 53900 53900 0
230 20250508 154700 660474550 53900 53900 53900 53900 0
231 20250508 154600 660474550 53900 53900 53900 53900 0
232 20250508 154500 660474550 53900 53900 53900 53900 0
233 20250508 154400 660474550 53900 53900 53900 53900 0
234 20250508 154300 660474550 53900 53900 53900 53900 0
235 20250508 154200 660474550 53900 53900 53900 53900 0
236 20250508 154100 660474550 53900 53900 53900 53900 0
237 20250508 154000 660474550 53900 53900 53900 53900 0
238 20250508 153900 660474550 53900 53900 53900 53900 0
239 20250508 153800 660474550 53900 53900 53900 53900 0
240 20250508 153700 660474550 53900 53900 53900 53900 0
241 20250508 153600 660474550 53900 53900 53900 53900 0
242 20250508 153500 660474550 53900 53900 53900 53900 220
243 20250508 153400 660474550 53900 53900 53900 53900 0
244 20250508 153300 660474550 53900 53900 53900 53900 0
245 20250508 153200 660474550 53900 53900 53900 53900 0
246 20250508 153100 660474550 53900 53900 53900 53900 0
247 20250508 153000 660474550 53900 53900 53900 53900 220
248 20250508 152900 648616550 53700 53700 53700 53700 0
249 20250508 152800 648616550 53700 53700 53700 53700 0
250 20250508 152700 648616550 53700 53700 53700 53700 0
251 20250508 152600 648616550 53700 53700 53700 53700 0
252 20250508 152500 648616550 53700 53700 53700 53700 0
253 20250508 152400 648616550 53700 53700 53700 53700 0
254 20250508 152300 648616550 53700 53700 53700 53700 0
255 20250508 152200 648616550 53700 53700 53700 53700 0
256 20250508 152100 648616550 53700 53700 53700 53700 0
257 20250508 152000 648616550 53700 53700 53700 53700 0
258 20250508 151900 648616550 53700 53700 53700 53700 6
259 20250508 151800 648294350 53700 53700 53700 53700 2
260 20250508 151700 648186950 53700 53800 53800 53700 65
261 20250508 151600 644690050 53800 53900 53900 53800 2
262 20250508 151500 644582350 53900 53800 53900 53800 4
263 20250508 151400 644367050 53800 53800 53800 53800 3
264 20250508 151300 644205650 53800 53800 53900 53800 6
265 20250508 151200 643882750 53800 53800 53800 53800 8
266 20250508 151100 643452350 53800 53800 53800 53800 56
267 20250508 151000 640439550 53800 53800 53900 53800 99
268 20250508 150900 635113050 53800 53800 53800 53800 3
269 20250508 150800 634951650 53800 53800 53800 53800 5
270 20250508 150700 634682650 53800 53800 53800 53800 3
271 20250508 150600 634521250 53900 53800 53900 53800 3
272 20250508 150500 634359750 53900 53800 53900 53800 14
273 20250508 150400 633605450 53800 53800 53800 53800 4
274 20250508 150300 633390250 53900 53900 53900 53900 1
275 20250508 150200 633336350 53800 53800 53800 53800 3
276 20250508 150100 633174950 53800 53800 53800 53800 2
277 20250508 150000 633067350 53800 53800 53900 53800 38
278 20250508 145900 631022750 53800 53800 53900 53800 182
279 20250508 145800 621230950 53900 53800 53900 53800 8
280 20250508 145700 620800450 53800 53800 53800 53800 28
281 20250508 145600 619294050 53900 53900 53900 53800 4
282 20250508 145500 619078550 53900 53800 53900 53800 5
283 20250508 145400 618809450 53800 53800 53800 53800 8
284 20250508 145300 618379050 53800 53800 53800 53800 5
285 20250508 145200 618110050 53900 53800 53900 53800 30
286 20250508 145100 616495950 53800 53800 53800 53800 3
287 20250508 145000 616334550 53800 53900 53900 53800 3
288 20250508 144900 616173050 53800 53800 53900 53800 33
289 20250508 144800 614397450 53800 53800 53800 53800 0
290 20250508 144700 614397450 53800 53800 53800 53800 26
291 20250508 144600 612998650 53800 53800 53800 53800 3
292 20250508 144500 612837250 53900 53800 53900 53800 29
293 20250508 144400 611276850 53800 53800 53800 53800 8
294 20250508 144300 610846450 53800 53800 53800 53800 3
295 20250508 144200 610685050 53800 53800 53900 53800 10
296 20250508 144100 610146950 53800 53800 53800 53800 42
297 20250508 144000 607887350 53800 53800 53900 53800 5
298 20250508 143900 607618250 53800 53900 53900 53800 9
299 20250508 143800 607133850 53800 53800 53800 53800 26
300 20250508 143700 605735050 53800 53800 53800 53800 7
301 20250508 143600 605358450 53800 53800 53800 53800 6
302 20250508 143500 605035650 53900 53900 53900 53900 2
303 20250508 143400 604927850 53800 53800 53800 53800 36
304 20250508 143300 602991050 53800 53800 53800 53800 1
305 20250508 143200 602937250 53800 53900 53900 53800 6
306 20250508 143100 602614350 53800 53800 53800 53800 5
307 20250508 143000 602345350 53800 53800 53900 53800 228
308 20250508 142900 590078850 53800 53800 53800 53800 11
309 20250508 142800 589487050 53900 53800 53900 53800 5
310 20250508 142700 589217850 53800 53800 53800 53800 29
311 20250508 142600 587657650 53800 53800 53800 53800 2
312 20250508 142500 587550050 53800 53900 53900 53800 6
313 20250508 142400 587227050 53800 53800 53800 53800 6
314 20250508 142300 586904250 53800 53800 53800 53800 29
315 20250508 142200 585344050 53800 53800 53800 53800 5
316 20250508 142100 585075050 53800 53800 53900 53800 6
317 20250508 142000 584752150 53800 53700 53800 53700 4
318 20250508 141900 584537050 53700 53700 53700 53700 27
319 20250508 141800 583087150 53700 53800 53800 53700 6
320 20250508 141700 582764550 53700 53700 53700 53700 2
321 20250508 141600 582657150 53700 53700 53800 53700 31
322 20250508 141500 580992250 53700 53700 53800 53700 5
323 20250508 141400 580723650 53700 53700 53800 53700 8
324 20250508 141300 580293950 53700 53700 53700 53700 2
325 20250508 141200 580186550 53700 53700 53700 53700 26
326 20250508 141100 578790350 53700 53700 53800 53700 6
327 20250508 141000 578468050 53700 53700 53800 53700 5
328 20250508 140900 578199450 53700 53700 53700 53700 6
329 20250508 140800 577877250 53700 53800 53800 53700 26
330 20250508 140700 576480950 53800 53700 53800 53700 3
331 20250508 140600 576319750 53700 53700 53700 53700 4
332 20250508 140500 576104950 53700 53700 53800 53700 29
333 20250508 140400 574545050 53800 53700 53800 53700 6
334 20250508 140300 574222750 53700 53700 53700 53700 2
335 20250508 140200 574115350 53700 53700 53700 53700 31
336 20250508 140100 572450650 53700 53700 53700 53700 6
337 20250508 140000 572128450 53800 53700 53800 53700 7
338 20250508 135900 571752250 53700 53700 53700 53700 6
339 20250508 135800 571430050 53700 53700 53700 53700 25
340 20250508 135700 570087550 53800 53800 53800 53800 1
341 20250508 135600 570033750 53800 53800 53800 53800 5
342 20250508 135500 569764750 53800 53800 53900 53800 4
343 20250508 135400 569549450 53800 53800 53800 53800 28
344 20250508 135300 568043050 53900 53800 53900 53800 9
345 20250508 135200 567558750 53900 53800 53900 53800 222
346 20250508 135100 555593150 53800 53800 53900 53700 55
347 20250508 135000 552629750 53900 53700 53900 53700 30
348 20250508 134900 551015750 53700 53700 53700 53700 11
349 20250508 134800 550425050 53700 53700 53700 53700 1
350 20250508 134700 550371350 53700 53800 53800 53700 26
351 20250508 134600 548972650 53700 53700 53700 53700 6
352 20250508 134500 548650450 53700 53800 53800 53700 2
353 20250508 134400 548542950 53700 53700 53700 53700 6
354 20250508 134300 548220750 53800 53700 53800 53700 48
355 20250508 134200 545640750 53800 53600 53800 53600 30
356 20250508 134100 544027350 53600 53700 53700 53600 100
357 20250508 134000 538657650 53800 53800 53800 53700 28
358 20250508 133900 537151550 53800 53800 53800 53800 59
359 20250508 133800 533977350 53800 53800 53800 53800 6
360 20250508 133700 533654550 53800 53700 53800 53700 7
361 20250508 133600 533278150 53700 53700 53800 53700 31
362 20250508 133500 531613350 53700 53700 53800 53700 3
363 20250508 133400 531452150 53800 53700 53800 53700 41
364 20250508 133300 529246450 53800 53800 53800 53800 4
365 20250508 133200 529031250 53800 53800 53800 53800 24
366 20250508 133100 527740050 53800 53800 53800 53700 9
367 20250508 133000 527256050 54000 54000 54000 53900 571
368 20250508 132900 496424550 53900 53300 53900 53300 239
369 20250508 132800 483559450 53300 53300 53300 53300 27
370 20250508 132700 482120350 53300 53300 53300 53300 5
371 20250508 132600 481853850 53300 53400 53400 53300 2
372 20250508 132500 481747150 53300 53300 53400 53300 26
373 20250508 132400 480361250 53300 53300 53300 53300 4
374 20250508 132300 480148050 53300 53300 53300 53300 4
375 20250508 132200 479934850 53400 53300 53400 53300 4
376 20250508 132100 479721550 53400 53300 53400 53300 45
377 20250508 132000 477321150 53400 53400 53400 53400 1
378 20250508 131900 477267750 53400 53300 53400 53300 4
379 20250508 131800 477054350 53300 53300 53300 53300 7
380 20250508 131700 476681250 53300 53300 53300 53300 24
381 20250508 131600 475402050 53300 53400 53400 53300 8
382 20250508 131500 474975450 53500 53400 53500 53400 2
383 20250508 131400 474868550 53400 53300 53400 53300 27
384 20250508 131300 473429150 53300 53400 53400 53300 4
385 20250508 131200 473215650 53400 53400 53400 53400 2
386 20250508 131100 473108850 53500 53400 53500 53400 48
387 20250508 131000 470543750 53600 53400 53600 53400 4
388 20250508 130900 470329850 53500 53400 53500 53400 38
389 20250508 130800 468296950 53500 53400 53500 53300 29
390 20250508 130700 466746550 53300 53300 53300 53300 27
391 20250508 130600 465307450 53300 53300 53300 53300 7
392 20250508 130500 464934350 53500 53400 53500 53400 4
393 20250508 130400 464720550 53200 53400 53400 53200 343
394 20250508 130300 446453750 53400 53400 53400 53400 28
395 20250508 130200 444958550 53500 53500 53500 53500 2
396 20250508 130100 444851550 53600 53500 53600 53500 6
397 20250508 130000 444530350 53500 53500 53600 53500 55
398 20250508 125900 441586750 53400 53400 53400 53400 26
399 20250508 125800 440198350 53400 53400 53500 53400 7
400 20250508 125700 439824250 53400 53400 53400 53400 3
401 20250508 125600 439664050 53400 53400 53400 53400 26
402 20250508 125500 438275650 53400 53500 53500 53400 6
403 20250508 125400 437955150 53400 53300 53400 53300 4
404 20250508 125300 437741750 53300 53400 53400 53300 4
405 20250508 125200 437528350 53400 53400 53400 53400 23
406 20250508 125100 436300150 53400 53300 53400 53300 7
407 20250508 125000 435926750 53600 53500 53600 53500 3
408 20250508 124900 435766150 53400 53400 53400 53400 4
409 20250508 124800 435552550 53400 53400 53400 53400 26
410 20250508 124700 434164150 53400 53400 53400 53400 3
411 20250508 124600 434003950 53400 53400 53400 53300 82
412 20250508 124500 429625550 53600 53300 53600 53200 171
413 20250508 124400 420518450 53300 53400 53400 53300 110
414 20250508 124300 414655050 53400 53400 53400 53400 4
415 20250508 124200 414441450 53400 53400 53400 53400 28
416 20250508 124100 412946250 53500 53400 53500 53400 5
417 20250508 124000 412679050 53400 53400 53500 53400 6
418 20250508 123900 412358550 53400 53400 53400 53400 24
419 20250508 123800 411076950 53400 53400 53400 53400 10
420 20250508 123700 410542950 53500 53400 53500 53400 3
421 20250508 123600 410382650 53400 53400 53400 53400 3
422 20250508 123500 410222450 53500 53400 53500 53400 24
423 20250508 123400 408940750 53400 53500 53500 53400 2
424 20250508 123300 408833850 53400 53400 53400 53400 9
425 20250508 123200 408353250 53400 53400 53400 53400 1
426 20250508 123100 408299850 53400 53400 53500 53400 55
427 20250508 123000 405357750 53400 53500 53500 53400 4
428 20250508 122900 405143850 53400 53500 53500 53400 84
429 20250508 122800 400650250 53400 53400 53400 53400 4
430 20250508 122700 400436650 53400 53400 53500 53400 27
431 20250508 122600 398994750 53400 53400 53400 53400 5
432 20250508 122500 398727750 53400 53400 53500 53400 5
433 20250508 122400 398460650 53400 53500 53500 53400 3
434 20250508 122300 398300250 53500 53400 53500 53400 29
435 20250508 122200 396751550 53400 53400 53400 53400 2
436 20250508 122100 396644750 53400 53400 53400 53400 7
437 20250508 122000 396270950 53400 53500 53600 53400 7
438 20250508 121900 395896650 53400 53400 53400 53400 24
439 20250508 121800 394615050 53400 53400 53400 53400 9
440 20250508 121700 394134450 53400 53400 53400 53300 13
441 20250508 121600 393440350 53400 53400 53400 53300 14
442 20250508 121500 392692950 53400 53300 53400 53300 6
443 20250508 121400 392372850 53300 53300 53300 53300 3
444 20250508 121300 392212950 53300 53400 53400 53300 17
445 20250508 121200 391305650 53400 53300 53400 53300 132
446 20250508 121100 384257250 53400 53300 53400 53300 25
447 20250508 121000 382922550 53300 53300 53400 53300 6
448 20250508 120900 382602650 53400 53300 53400 53300 2
449 20250508 120800 382495950 53300 53300 53300 53300 31
450 20250508 120700 380843650 53400 53400 53400 53400 2
451 20250508 120600 380736850 53300 53300 53300 53300 27
452 20250508 120500 379297750 53300 53400 53400 53300 6
453 20250508 120400 378977850 53400 53400 53400 53400 5
454 20250508 120300 378710850 53400 53500 53500 53400 15
455 20250508 120200 377909750 53400 53400 53400 53400 31
456 20250508 120100 376254350 53400 53300 53400 53300 38
457 20250508 120000 374225450 53300 53300 53400 53300 8
458 20250508 115900 373798950 53300 53300 53400 53300 6
459 20250508 115800 373478950 53200 53300 53300 53200 27
460 20250508 115700 372039950 53300 53300 53300 53300 8
461 20250508 115600 371613550 53300 53300 53400 53300 4
462 20250508 115500 371400250 53300 53300 53400 53300 26
463 20250508 115400 370014350 53300 53400 53400 53300 11
464 20250508 115300 369427150 53400 53400 53400 53400 11
465 20250508 115200 368839750 53500 53400 53500 53400 5
466 20250508 115100 368572650 53400 53400 53400 53400 28
467 20250508 115000 367077450 53400 53400 53500 53400 56
468 20250508 114900 364086950 53400 53400 53500 53400 6
469 20250508 114800 363766250 53400 53400 53400 53400 10
470 20250508 114700 363232250 53400 53400 53400 53400 24
471 20250508 114600 361950650 53400 53400 53400 53400 4
472 20250508 114500 361737050 53400 53500 53500 53400 4
473 20250508 114400 361523150 53400 53400 53400 53400 4
474 20250508 114300 361309550 53400 53400 53400 53400 27
475 20250508 114200 359867750 53600 53500 53600 53500 5
476 20250508 114100 359600150 53400 53400 53400 53400 4
477 20250508 114000 359386550 53400 53400 53600 53400 39
478 20250508 113900 357303750 53300 53400 53400 53300 104
479 20250508 113800 351752650 53300 53300 53300 53200 4
480 20250508 113700 351539550 53300 53300 53300 53300 2
481 20250508 113600 351432950 53300 53300 53300 53300 24
482 20250508 113500 350153750 53300 53400 53400 53200 6
483 20250508 113400 349833850 53300 53300 53300 53200 4
484 20250508 113300 349620750 53300 53300 53300 53200 6
485 20250508 113200 349301150 53300 53300 53300 53300 31
486 20250508 113100 347648850 53400 53300 53400 53300 54
487 20250508 113000 344765350 53400 53400 53500 53300 651
488 20250508 112900 309953550 53300 53300 53300 53300 0
489 20250508 112800 309953550 53300 53200 53300 53200 35
490 20250508 112700 308088250 53300 53300 53300 53300 1
491 20250508 112600 308034950 53300 53500 53500 53300 499
492 20250508 112500 281343950 53500 53600 53600 53500 53
493 20250508 112400 278508250 53600 53500 53600 53500 3
494 20250508 112300 278347650 53500 53500 53500 53500 27
495 20250508 112200 276903150 53600 53600 53600 53600 41
496 20250508 112100 274705550 53500 53400 53900 53400 103
497 20250508 112000 269189750 53500 53500 54000 53400 206
498 20250508 111900 258120550 53400 53500 53500 53400 14
499 20250508 111800 257371750 53400 53500 53500 53400 28
500 20250508 111700 255876450 53400 53400 53400 53400 1
501 20250508 111600 255823050 53400 53400 53400 53400 1
502 20250508 111500 255769650 53500 53400 53500 53400 30
503 20250508 111400 254167050 53300 53400 53400 53300 24
504 20250508 111300 252885550 53400 53400 53400 53400 4
505 20250508 111200 252671950 53400 53400 53400 53400 39
506 20250508 111100 250589350 53600 53500 53600 53500 13
507 20250508 111000 249893750 53500 53500 53600 53500 40
508 20250508 110900 247753550 53500 53500 53500 53500 0
509 20250508 110800 247753550 53500 53500 53700 53500 5
510 20250508 110700 247485850 53400 53500 53600 53400 40
511 20250508 110600 245346050 53500 53500 53500 53500 45
512 20250508 110500 242938550 53400 53400 53500 53400 6
513 20250508 110400 242617950 53400 53500 53500 53400 83
514 20250508 110300 238177950 53500 53400 53500 53400 32
515 20250508 110200 236469050 53400 53400 53400 53400 5
516 20250508 110100 236202050 53400 53400 53400 53400 1
517 20250508 110000 236148650 53500 53400 53500 53400 7
518 20250508 105900 235774450 53400 53500 53500 53400 27
519 20250508 105800 234332550 53400 53400 53500 53300 33
520 20250508 105700 232570350 53300 53400 53400 53300 69
521 20250508 105600 228886350 53400 53300 53400 53300 249
522 20250508 105500 215614450 53500 53300 53500 53300 6
523 20250508 105400 215294350 53300 53300 53300 53300 2
524 20250508 105300 215187750 53400 53300 53400 53300 45
525 20250508 105200 212789150 53300 53400 53400 53300 30
526 20250508 105100 211187250 53400 53400 53400 53400 51
527 20250508 105000 208463850 53400 53300 53400 53300 220
528 20250508 104900 196727450 53400 53400 53400 53400 0
529 20250508 104800 196727450 53400 53400 53400 53400 0
530 20250508 104700 196727450 53400 53400 53400 53400 0
531 20250508 104600 196727450 53400 53400 53400 53400 2
532 20250508 104500 196620650 53500 53300 53500 53300 25
533 20250508 104400 195287750 53300 53300 53300 53300 4
534 20250508 104300 195074550 53300 53400 53400 53300 23
535 20250508 104200 193848550 53500 53500 53500 53500 0
536 20250508 104100 193848550 53500 53500 53500 53500 0
537 20250508 104000 193848550 53500 53300 53500 53300 18
538 20250508 103900 192886950 53400 53400 53400 53400 16
539 20250508 103800 192032550 53500 53500 53500 53500 0
540 20250508 103700 192032550 53500 53500 53500 53500 0
541 20250508 103600 192032550 53500 53500 53500 53500 1
542 20250508 103500 191979050 53500 53400 53500 53400 25
543 20250508 103400 190643850 53500 53500 53500 53500 0
544 20250508 103300 190643850 53500 53500 53500 53500 0
545 20250508 103200 190643850 53500 53500 53500 53500 2
546 20250508 103100 190536850 53500 53500 53500 53500 0
547 20250508 103000 190536850 53500 53500 53500 53500 132
548 20250508 102900 183474850 53500 53400 53500 53400 12
549 20250508 102800 182832950 53300 53300 53300 53300 23
550 20250508 102700 181607050 53400 53400 53400 53400 12
551 20250508 102600 180966250 53500 53500 53500 53500 0
552 20250508 102500 180966250 53500 53400 53500 53400 18
553 20250508 102400 180003950 53300 53300 53300 53300 49
554 20250508 102300 177392250 53400 53400 53400 53400 0
555 20250508 102200 177392250 53400 53400 53400 53400 2
556 20250508 102100 177285450 53300 53300 53300 53300 0
557 20250508 102000 177285450 53300 53400 53400 53300 22
558 20250508 101900 176112550 53400 53400 53400 53400 1
559 20250508 101800 176059150 53400 53400 53400 53400 0
560 20250508 101700 176059150 53400 53400 53400 53400 49
561 20250508 101600 173442550 53400 53400 53400 53400 1
562 20250508 101500 173389150 53400 53400 53400 53400 3
563 20250508 101400 173228950 53300 53300 53300 53300 0
564 20250508 101300 173228950 53300 53300 53300 53300 0
565 20250508 101200 173228950 53300 53300 53300 53200 74
566 20250508 101100 169284850 53300 53300 53300 53300 8
567 20250508 101000 168858450 53300 53300 53300 53300 2
568 20250508 100900 168751850 53200 53200 53200 53200 116
569 20250508 100800 162580650 53200 53200 53200 53200 1
570 20250508 100700 162527450 53100 53100 53100 53100 23
571 20250508 100600 161306150 53000 53000 53000 53000 1
572 20250508 100500 161253150 53200 53200 53200 53100 10
573 20250508 100400 160721850 53100 53100 53100 53100 0
574 20250508 100300 160721850 53100 53100 53100 53100 0
575 20250508 100200 160721850 53100 53100 53100 53100 23
576 20250508 100100 159500550 53200 53200 53200 53200 4
577 20250508 100000 159287750 53200 53200 53200 53200 2
578 20250508 095900 159181350 53100 53100 53100 53000 72
579 20250508 095800 155359350 53100 53100 53100 53100 1
580 20250508 095700 155306250 53100 53100 53100 53100 0
581 20250508 095600 155306250 53100 53100 53100 53100 50
582 20250508 095500 152651250 53100 53100 53100 53100 2
583 20250508 095400 152545050 53100 53100 53100 53100 1
584 20250508 095300 152491950 53200 53200 53200 53200 0
585 20250508 095200 152491950 53200 53000 53200 53000 45
586 20250508 095100 150103450 53100 53100 53100 53100 2
587 20250508 095000 149997250 53200 53100 53200 53100 2
588 20250508 094900 149890950 53000 53000 53000 53000 70
589 20250508 094800 146180950 53000 53100 53100 53000 2
590 20250508 094700 146074850 53200 53100 53200 53100 81
591 20250508 094600 141773650 53100 53100 53100 53100 29
592 20250508 094500 140233750 53100 53100 53100 53100 2
593 20250508 094400 140127550 53000 53000 53000 53000 22
594 20250508 094300 138961550 53100 53100 53100 53100 2
595 20250508 094200 138855350 53100 53000 53100 53000 62
596 20250508 094100 135569150 53100 53100 53100 53100 2
597 20250508 094000 135462950 53100 52900 53100 52900 139
598 20250508 093900 128105750 52900 52700 52900 52600 180
599 20250508 093800 118617450 52700 52700 52700 52700 33
600 20250508 093700 116878350 52700 52600 52700 52600 74
601 20250508 093600 112985850 52700 52600 52700 52600 132
602 20250508 093500 106042550 52700 52700 52700 52700 3
603 20250508 093400 105884450 52700 52700 52700 52600 24
604 20250508 093300 104621650 52700 52800 52800 52700 4
605 20250508 093200 104410550 52800 52800 52800 52800 41
606 20250508 093100 102245750 52800 52800 52800 52800 6
607 20250508 093000 101928950 52800 52600 52800 52600 30
608 20250508 092900 100350050 52700 52700 52700 52700 0
609 20250508 092800 100350050 52700 52700 52700 52700 11
610 20250508 092700 99770350 52700 52600 52700 52600 6
611 20250508 092600 99454550 52800 52800 52800 52800 0
612 20250508 092500 99454550 52800 52700 52800 52700 34
613 20250508 092400 97661550 52700 52700 52700 52700 9
614 20250508 092300 97187250 52600 52600 52700 52600 119
615 20250508 092200 90927750 52600 52800 52800 52600 611
616 20250508 092100 58682050 52900 52900 52900 52800 112
617 20250508 092000 52760650 52800 52800 52800 52800 14
618 20250508 091900 52021450 52800 52900 52900 52800 195
619 20250508 091800 41718150 53000 52900 53000 52900 117
620 20250508 091700 35526050 53000 53100 53100 53000 29
621 20250508 091600 33988350 53000 53000 53000 53000 1
622 20250508 091500 33935350 53000 52900 53100 52900 43
623 20250508 091400 31657050 53000 53000 53100 52950 50
624 20250508 091300 29007000 53000 53200 53200 53000 38
625 20250508 091200 26989400 53200 53100 53200 53100 33
626 20250508 091100 25235000 53200 53300 53400 53200 32
627 20250508 091000 23529700 53300 53600 53600 53300 12
628 20250508 090900 22888800 53500 53400 53600 53400 32
629 20250508 090800 21177800 53400 53700 53700 53400 35
630 20250508 090700 19303800 53700 53700 53700 53700 2
631 20250508 090600 19196400 53700 53600 53700 53500 11
632 20250508 090500 18607100 53600 53900 53900 53600 61
633 20250508 090400 15335700 53800 53550 53800 53500 19
634 20250508 090300 14317200 53600 53900 54400 53500 57
635 20250508 090200 11253400 54000 53900 54000 53900 94
636 20250508 090100 6186700 53900 53800 53900 53800 102
637 20250508 090000 699000 53900 53900 53900 53600 13