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

654
095340/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,195200,8916435050,54100,54100,54100,54100,1994
20250508,195100,8916435050,54100,54100,54100,54100,0
20250508,195000,8916435050,54100,54100,54100,54100,0
20250508,194900,8916435050,54100,54100,54100,54100,0
20250508,194800,8916435050,54100,54100,54100,54100,0
20250508,194700,8916435050,54100,54100,54100,54100,0
20250508,194600,8916435050,54100,54100,54100,54100,0
20250508,194500,8916435050,54100,54100,54100,54100,0
20250508,194400,8916435050,54100,54100,54100,54100,0
20250508,194300,8916435050,54100,54100,54100,54100,0
20250508,194200,8916435050,54100,54100,54100,54100,0
20250508,194100,8916435050,54100,54100,54100,54100,0
20250508,194000,8916435050,54100,54100,54100,54100,0
20250508,193900,8916435050,54100,54100,54100,54100,0
20250508,193800,8916435050,54100,54100,54100,54100,0
20250508,193700,8916435050,54100,54100,54100,54100,0
20250508,193600,8916435050,54100,54100,54100,54100,0
20250508,193500,8916435050,54100,54100,54100,54100,0
20250508,193400,8916435050,54100,54100,54100,54100,0
20250508,193300,8916435050,54100,54100,54100,54100,0
20250508,193200,8916435050,54100,54100,54100,54100,0
20250508,193100,8916435050,54100,54100,54100,54100,0
20250508,193000,8916435050,54100,54100,54100,54100,0
20250508,192900,8916435050,54100,54100,54100,54100,0
20250508,192800,8916435050,54100,54100,54100,54100,0
20250508,192700,8916435050,54100,54100,54100,54100,0
20250508,192600,8916435050,54100,54100,54100,54100,0
20250508,192500,8916435050,54100,54100,54100,54100,0
20250508,192400,8916435050,54100,54100,54100,54100,0
20250508,192300,8916435050,54100,54100,54100,54100,0
20250508,192200,8916435050,54100,54100,54100,54100,1994
20250508,192100,8916435050,54100,54100,54100,54100,0
20250508,192000,8916435050,54100,54100,54100,54100,0
20250508,191900,8916435050,54100,54100,54100,54100,0
20250508,191800,8916435050,54100,54100,54100,54100,0
20250508,191700,8916435050,54100,54100,54100,54100,0
20250508,191600,8916435050,54100,54100,54100,54100,0
20250508,191500,8916435050,54100,54100,54100,54100,0
20250508,191400,8916435050,54100,54100,54100,54100,0
20250508,191300,8916435050,54100,54100,54100,54100,0
20250508,191200,8916435050,54100,54100,54100,54100,0
20250508,191100,8916435050,54100,54100,54100,54100,0
20250508,191000,8916435050,54100,54100,54100,54100,0
20250508,190900,8916435050,54100,54100,54100,54100,0
20250508,190800,8916435050,54100,54100,54100,54100,0
20250508,190700,8916435050,54100,54100,54100,54100,0
20250508,190600,8916435050,54100,54100,54100,54100,0
20250508,190500,8916435050,54100,54100,54100,54100,0
20250508,190400,8916435050,54100,54100,54100,54100,0
20250508,190300,8916435050,54100,54100,54100,54100,0
20250508,190200,8916435050,54100,54100,54100,54100,0
20250508,190100,8916435050,54100,54100,54100,54100,0
20250508,190000,8916435050,54100,54100,54100,54100,0
20250508,185900,8916435050,54100,54100,54100,54100,0
20250508,185800,8916435050,54100,54100,54100,54100,0
20250508,185700,8916435050,54100,54100,54100,54100,0
20250508,185600,8916435050,54100,54100,54100,54100,0
20250508,185500,8916435050,54100,54100,54100,54100,0
20250508,185400,8916435050,54100,54100,54100,54100,0
20250508,185300,8916435050,54100,54100,54100,54100,0
20250508,185200,8916435050,54100,54100,54100,54100,1994
20250508,185100,8916435050,54100,54100,54100,54100,0
20250508,185000,8916435050,54100,54100,54100,54100,0
20250508,184900,8916435050,54100,54100,54100,54100,0
20250508,184800,8916435050,54100,54100,54100,54100,0
20250508,184700,8916435050,54100,54100,54100,54100,0
20250508,184600,8916435050,54100,54100,54100,54100,0
20250508,184500,8916435050,54100,54100,54100,54100,0
20250508,184400,8916435050,54100,54100,54100,54100,0
20250508,184300,8916435050,54100,54100,54100,54100,0
20250508,184200,8916435050,54100,54100,54100,54100,0
20250508,184100,8916435050,54100,54100,54100,54100,0
20250508,184000,8916435050,54100,54100,54100,54100,0
20250508,183900,8916435050,54100,54100,54100,54100,0
20250508,183800,8916435050,54100,54100,54100,54100,0
20250508,183700,8916435050,54100,54100,54100,54100,0
20250508,183600,8916435050,54100,54100,54100,54100,0
20250508,183500,8916435050,54100,54100,54100,54100,0
20250508,183400,8916435050,54100,54100,54100,54100,0
20250508,183300,8916435050,54100,54100,54100,54100,0
20250508,183200,8916435050,54100,54100,54100,54100,0
20250508,183100,8916435050,54100,54100,54100,54100,0
20250508,183000,8916435050,54100,54100,54100,54100,0
20250508,182900,8916435050,54100,54100,54100,54100,0
20250508,182800,8916435050,54100,54100,54100,54100,0
20250508,182700,8916435050,54100,54100,54100,54100,0
20250508,182600,8916435050,54100,54100,54100,54100,0
20250508,182500,8916435050,54100,54100,54100,54100,0
20250508,182400,8916435050,54100,54100,54100,54100,0
20250508,182300,8916435050,54100,54100,54100,54100,0
20250508,182200,8916435050,54100,54100,54100,54100,1994
20250508,182100,8916435050,54100,54100,54100,54100,0
20250508,182000,8916435050,54100,54100,54100,54100,0
20250508,181900,8916435050,54100,54100,54100,54100,0
20250508,181800,8916435050,54100,54100,54100,54100,0
20250508,181700,8916435050,54100,54100,54100,54100,0
20250508,181600,8916435050,54100,54100,54100,54100,0
20250508,181500,8916435050,54100,54100,54100,54100,0
20250508,181400,8916435050,54100,54100,54100,54100,0
20250508,181300,8916435050,54100,54100,54100,54100,0
20250508,181200,8916435050,54100,54100,54100,54100,0
20250508,181100,8916435050,54100,54100,54100,54100,0
20250508,181000,8916435050,54100,54100,54100,54100,0
20250508,180900,8916435050,54100,54100,54100,54100,0
20250508,180800,8916435050,54100,54100,54100,54100,0
20250508,180700,8916435050,54100,54100,54100,54100,0
20250508,180600,8916435050,54100,54100,54100,54100,0
20250508,180500,8916435050,54100,54100,54100,54100,0
20250508,180400,8916435050,54100,54100,54100,54100,0
20250508,180300,8916435050,54100,54100,54100,54100,0
20250508,180200,8916435050,54100,54100,54100,54100,0
20250508,180100,8916435050,54100,54100,54100,54100,0
20250508,180000,8916435050,54100,54100,54100,54100,0
20250508,175900,8916435050,54100,54100,54100,54100,0
20250508,175800,8916435050,54100,54100,54100,54100,0
20250508,175700,8916435050,54100,54100,54100,54100,0
20250508,175600,8916435050,54100,54100,54100,54100,0
20250508,175500,8916435050,54100,54100,54100,54100,0
20250508,175400,8916435050,54100,54100,54100,54100,0
20250508,175300,8916435050,54100,54100,54100,54100,0
20250508,175200,8916435050,54100,54100,54100,54100,1994
20250508,175100,8916435050,54100,54100,54100,54100,0
20250508,175000,8916435050,54100,54100,54100,54100,0
20250508,174900,8916435050,54100,54100,54100,54100,0
20250508,174800,8916435050,54100,54100,54100,54100,0
20250508,174700,8916435050,54100,54100,54100,54100,0
20250508,174600,8916435050,54100,54100,54100,54100,0
20250508,174500,8916435050,54100,54100,54100,54100,0
20250508,174400,8916435050,54100,54100,54100,54100,0
20250508,174300,8916435050,54100,54100,54100,54100,0
20250508,174200,8916435050,54100,54100,54100,54100,0
20250508,174100,8916435050,54100,54100,54100,54100,0
20250508,174000,8916435050,54100,54100,54100,54100,0
20250508,173900,8916435050,54100,54100,54100,54100,0
20250508,173800,8916435050,54100,54100,54100,54100,0
20250508,173700,8916435050,54100,54100,54100,54100,0
20250508,173600,8916435050,54100,54100,54100,54100,0
20250508,173500,8916435050,54100,54100,54100,54100,0
20250508,173400,8916435050,54100,54100,54100,54100,0
20250508,173300,8916435050,54100,54100,54100,54100,0
20250508,173200,8916435050,54100,54100,54100,54100,0
20250508,173100,8916435050,54100,54100,54100,54100,0
20250508,173000,8916435050,54100,54100,54100,54100,0
20250508,172900,8916435050,54100,54100,54100,54100,0
20250508,172800,8916435050,54100,54100,54100,54100,0
20250508,172700,8916435050,54100,54100,54100,54100,0
20250508,172600,8916435050,54100,54100,54100,54100,0
20250508,172500,8916435050,54100,54100,54100,54100,0
20250508,172400,8916435050,54100,54100,54100,54100,0
20250508,172300,8916435050,54100,54100,54100,54100,0
20250508,172200,8916435050,54100,54100,54100,54100,1994
20250508,172100,8916435050,54100,54100,54100,54100,0
20250508,172000,8916435050,54100,54100,54100,54100,0
20250508,171900,8916435050,54100,54100,54100,54100,0
20250508,171800,8916435050,54100,54100,54100,54100,0
20250508,171700,8916435050,54100,54100,54100,54100,0
20250508,171600,8916435050,54100,54100,54100,54100,0
20250508,171500,8916435050,54100,54100,54100,54100,0
20250508,171400,8916435050,54100,54100,54100,54100,0
20250508,171300,8916435050,54100,54100,54100,54100,0
20250508,171200,8916435050,54100,54100,54100,54100,0
20250508,171100,8916435050,54100,54100,54100,54100,0
20250508,171000,8916435050,54100,54100,54100,54100,0
20250508,170900,8916435050,54100,54100,54100,54100,0
20250508,170800,8916435050,54100,54100,54100,54100,0
20250508,170700,8916435050,54100,54100,54100,54100,0
20250508,170600,8916435050,54100,54100,54100,54100,0
20250508,170500,8916435050,54100,54100,54100,54100,0
20250508,170400,8916435050,54100,54100,54100,54100,0
20250508,170300,8916435050,54100,54100,54100,54100,0
20250508,170200,8916435050,54100,54100,54100,54100,0
20250508,170100,8916435050,54100,54100,54100,54100,0
20250508,170000,8916435050,54100,54100,54100,54100,0
20250508,165900,8916435050,54100,54100,54100,54100,0
20250508,165800,8916435050,54100,54100,54100,54100,0
20250508,165700,8916435050,54100,54100,54100,54100,0
20250508,165600,8916435050,54100,54100,54100,54100,0
20250508,165500,8916435050,54100,54100,54100,54100,0
20250508,165400,8916435050,54100,54100,54100,54100,0
20250508,165300,8916435050,54100,54100,54100,54100,0
20250508,165200,8916435050,54100,54100,54100,54100,1994
20250508,165100,8916435050,54100,54100,54100,54100,0
20250508,165000,8916435050,54100,54100,54100,54100,0
20250508,164900,8916435050,54100,54100,54100,54100,0
20250508,164800,8916435050,54100,54100,54100,54100,0
20250508,164700,8916435050,54100,54100,54100,54100,0
20250508,164600,8916435050,54100,54100,54100,54100,0
20250508,164500,8916435050,54100,54100,54100,54100,0
20250508,164400,8916435050,54100,54100,54100,54100,0
20250508,164300,8916435050,54100,54100,54100,54100,0
20250508,164200,8916435050,54100,54100,54100,54100,0
20250508,164100,8916435050,54100,54100,54100,54100,0
20250508,164000,8916435050,54100,54100,54100,54100,0
20250508,163900,8916435050,54100,54100,54100,54100,0
20250508,163800,8916435050,54100,54100,54100,54100,0
20250508,163700,8916435050,54100,54100,54100,54100,0
20250508,163600,8916435050,54100,54100,54100,54100,0
20250508,163500,8916435050,54100,54100,54100,54100,0
20250508,163400,8916435050,54100,54100,54100,54100,0
20250508,163300,8916435050,54100,54100,54100,54100,0
20250508,163200,8916435050,54100,54100,54100,54100,0
20250508,163100,8916435050,54100,54100,54100,54100,0
20250508,163000,8916435050,54100,54100,54100,54100,0
20250508,162900,8916435050,54100,54100,54100,54100,0
20250508,162800,8916435050,54100,54100,54100,54100,0
20250508,162700,8916435050,54100,54100,54100,54100,0
20250508,162600,8916435050,54100,54100,54100,54100,0
20250508,162500,8916435050,54100,54100,54100,54100,0
20250508,162400,8916435050,54100,54100,54100,54100,0
20250508,162300,8916435050,54100,54100,54100,54100,0
20250508,162200,8916435050,54100,54100,54100,54100,1994
20250508,162100,8916435050,54100,54100,54100,54100,0
20250508,162000,8916435050,54100,54100,54100,54100,0
20250508,161900,8916435050,54100,54100,54100,54100,0
20250508,161800,8916435050,54100,54100,54100,54100,0
20250508,161700,8916435050,54100,54100,54100,54100,0
20250508,161600,8916435050,54100,54100,54100,54100,0
20250508,161500,8916435050,54100,54100,54100,54100,0
20250508,161400,8916435050,54100,54100,54100,54100,0
20250508,161300,8916435050,54100,54100,54100,54100,0
20250508,161200,8916435050,54100,54100,54100,54100,0
20250508,161100,8916435050,54100,54100,54100,54100,0
20250508,161000,8916435050,54100,54100,54100,54100,0
20250508,160900,8916435050,54100,54100,54100,54100,0
20250508,160800,8916435050,54100,54100,54100,54100,0
20250508,160700,8916435050,54100,54100,54100,54100,0
20250508,160600,8916435050,54100,54100,54100,54100,0
20250508,160500,8916435050,54100,54100,54100,54100,0
20250508,160400,8916435050,54100,54100,54100,54100,0
20250508,160300,8916435050,54100,54100,54100,54100,0
20250508,160200,8916435050,54100,54100,54100,54100,0
20250508,160100,8916435050,54100,54100,54100,54100,0
20250508,160000,8916435050,54100,54100,54100,54100,0
20250508,155900,8916435050,54100,54100,54100,54100,0
20250508,155800,8916435050,54100,54100,54100,54100,0
20250508,155700,8916435050,54100,54100,54100,54100,0
20250508,155600,8916435050,54100,54100,54100,54100,0
20250508,155500,8916435050,54100,54100,54100,54100,0
20250508,155400,8916435050,54100,54100,54100,54100,0
20250508,155300,8916435050,54100,54100,54100,54100,0
20250508,155200,8916435050,54100,54100,54100,54100,1994
20250508,155100,8916435050,54100,54100,54100,54100,0
20250508,155000,8916435050,54100,54100,54100,54100,0
20250508,154900,8916435050,54100,54100,54100,54100,0
20250508,154800,8916435050,54100,54100,54100,54100,0
20250508,154700,8916435050,54100,54100,54100,54100,0
20250508,154600,8916435050,54100,54100,54100,54100,0
20250508,154500,8916435050,54100,54100,54100,54100,0
20250508,154400,8916435050,54100,54100,54100,54100,0
20250508,154300,8916435050,54100,54100,54100,54100,0
20250508,154200,8916435050,54100,54100,54100,54100,0
20250508,154100,8916435050,54100,54100,54100,54100,0
20250508,154000,8916435050,54100,54100,54100,54100,0
20250508,153900,8916435050,54100,54100,54100,54100,0
20250508,153800,8916435050,54100,54100,54100,54100,0
20250508,153700,8916435050,54100,54100,54100,54100,0
20250508,153600,8916435050,54100,54100,54100,54100,0
20250508,153500,8916435050,54100,54100,54100,54100,0
20250508,153400,8916435050,54100,54100,54100,54100,0
20250508,153300,8916435050,54100,54100,54100,54100,0
20250508,153200,8916435050,54100,54100,54100,54100,0
20250508,153100,8916435050,54100,54100,54100,54100,0
20250508,153000,8916435050,54100,54100,54100,54100,1994
20250508,152900,8808559650,53800,53800,53800,53800,0
20250508,152800,8808559650,53800,53800,53800,53800,0
20250508,152700,8808559650,53800,53800,53800,53800,0
20250508,152600,8808559650,53800,53800,53800,53800,0
20250508,152500,8808559650,53800,53800,53800,53800,0
20250508,152400,8808559650,53800,53800,53800,53800,0
20250508,152300,8808559650,53800,53800,53800,53800,0
20250508,152200,8808559650,53800,53800,53800,53800,0
20250508,152100,8808559650,53800,53800,53800,53800,0
20250508,152000,8808559650,53800,53800,53800,53800,0
20250508,151900,8808559650,53800,54700,54800,53800,6951
20250508,151800,8432391350,54500,54300,54800,54300,686
20250508,151700,8395006250,54400,54600,54600,54300,728
20250508,151600,8355368650,54600,54500,54600,54400,284
20250508,151500,8339887450,54600,54700,54700,54400,438
20250508,151400,8316000950,54700,54500,54700,54400,741
20250508,151300,8275568300,54600,54500,54600,54500,235
20250508,151200,8262743000,54500,54500,54600,54400,559
20250508,151100,8232249900,54500,54400,54500,54400,216
20250508,151000,8220482900,54400,54600,54600,54400,407
20250508,150900,8198289700,54400,54500,54500,54400,247
20250508,150800,8184832200,54400,54400,54600,54400,351
20250508,150700,8165701000,54400,54500,54600,54400,235
20250508,150600,8152883700,54500,54400,54600,54400,294
20250508,150500,8136865500,54400,54400,54600,54400,735
20250508,150400,8096792750,54500,54500,54600,54400,460
20250508,150300,8071720750,54500,54600,54700,54500,465
20250508,150200,8046336350,54700,54500,54700,54400,483
20250508,150100,8020038550,54500,54700,54800,54400,2120
20250508,150000,7904370550,54700,54700,54800,54600,223
20250508,145900,7892159050,54700,54700,54800,54600,676
20250508,145800,7855151350,54700,54800,54800,54600,352
20250508,145700,7835879350,54800,54700,54800,54700,633
20250508,145600,7801201250,54700,54800,54800,54600,447
20250508,145500,7776743050,54800,54700,54900,54700,255
20250508,145400,7762770750,54800,54800,54800,54700,361
20250508,145300,7742992050,54700,54800,54900,54700,433
20250508,145200,7719271050,54800,54800,54800,54600,629
20250508,145100,7684804750,54800,54700,54800,54600,395
20250508,145000,7663193850,54700,54600,54800,54600,852
20250508,144900,7616612500,54700,54700,54700,54600,275
20250508,144800,7601572100,54700,54700,54700,54600,1335
20250508,144700,7528618500,54600,54700,54800,54600,1690
20250508,144600,7436161400,54700,54600,54800,54500,2691
20250508,144500,7289051700,54600,54400,54600,54400,2605
20250508,144400,7146881300,54500,54500,54500,54400,185
20250508,144300,7136801700,54500,54400,54500,54400,493
20250508,144200,7109934400,54400,54450,54500,54400,239
20250508,144100,7096913400,54450,54500,54500,54400,468
20250508,144000,7071408850,54400,54400,54500,54400,285
20250508,143900,7055879350,54500,54500,54500,54200,1042
20250508,143800,6999192600,54500,54500,54600,54500,396
20250508,143700,6977605900,54500,54500,54500,54400,316
20250508,143600,6960384500,54500,54500,54500,54500,256
20250508,143500,6946432500,54500,54500,54500,54400,214
20250508,143400,6934771050,54500,54500,54500,54500,329
20250508,143300,6916840550,54400,54400,54500,54400,282
20250508,143200,6901481150,54400,54500,54600,54400,566
20250508,143100,6870647700,54500,54600,54600,54400,367
20250508,143000,6850627900,54500,54500,54600,54400,840
20250508,142900,6804836200,54500,54500,54600,54500,287
20250508,142800,6789192500,54500,54400,54600,54400,493
20250508,142700,6762317450,54600,54500,54600,54400,211
20250508,142600,6750817450,54500,54400,54500,54300,1420
20250508,142500,6673469750,54400,54400,54400,54300,186
20250508,142400,6663352200,54400,54400,54400,54300,387
20250508,142300,6642304500,54400,54400,54400,54300,293
20250508,142200,6626366950,54400,54400,54400,54200,213
20250508,142100,6614786450,54300,54300,54400,54250,353
20250508,142000,6595614150,54300,54400,54400,54300,81
20250508,141900,6591210850,54400,54350,54400,54300,405
20250508,141800,6569185450,54400,54300,54400,54300,393
20250508,141700,6547822850,54300,54300,54400,54300,633
20250508,141600,6513448750,54300,54300,54300,54200,217
20250508,141500,6501666250,54300,54200,54300,54200,992
20250508,141400,6447898950,54200,54200,54200,54100,565
20250508,141300,6417276700,54200,54100,54200,54100,100
20250508,141200,6411856800,54200,54100,54200,54050,231
20250508,141100,6399353800,54100,54100,54100,54100,57
20250508,141000,6396270100,54100,54100,54150,54000,162
20250508,140900,6387506400,54200,54100,54200,54100,294
20250508,140800,6371573300,54200,54050,54200,54050,142
20250508,140700,6363890750,54050,54100,54200,54050,131
20250508,140600,6356803450,54200,54200,54200,54100,213
20250508,140500,6345278250,54200,54200,54200,54100,240
20250508,140400,6332276250,54200,54200,54200,54200,6
20250508,140300,6331951050,54200,54100,54200,54050,167
20250508,140200,6322914550,54100,54100,54100,54100,346
20250508,140100,6304195950,54100,54050,54100,54000,216
20250508,140000,6292510950,54050,54000,54100,54000,305
20250508,135900,6276011150,54000,54100,54100,54000,151
20250508,135800,6267842300,54100,54000,54100,54000,133
20250508,135700,6260655050,54100,54100,54100,54000,404
20250508,135600,6238814400,54000,54100,54100,54000,42
20250508,135500,6236543250,54100,54100,54100,54000,329
20250508,135400,6218744850,54100,54000,54100,54000,128
20250508,135300,6211832250,54000,54000,54100,54000,71
20250508,135200,6207994250,54000,53950,54000,53900,158
20250508,135100,6199463100,53950,54000,54000,53950,58
20250508,135000,6196331350,54000,54000,54000,53900,309
20250508,134900,6179645850,54000,54000,54100,54000,174
20250508,134800,6170248400,54100,54050,54100,54000,343
20250508,134700,6151698600,54050,54050,54050,54000,16
20250508,134600,6150834050,54000,54000,54000,54000,75
20250508,134500,6146784050,54000,54050,54100,53900,231
20250508,134400,6134304950,54100,54000,54100,53900,37
20250508,134300,6132306350,54100,54000,54100,54000,578
20250508,134200,6101094050,54000,54000,54000,53900,55
20250508,134100,6098125000,54000,53900,54000,53900,191
20250508,134000,6087813800,53800,54000,54000,53800,578
20250508,133900,6056697300,54000,54000,54100,53900,140
20250508,133800,6049137100,54000,53900,54000,53900,150
20250508,133700,6041038100,54000,54000,54000,54000,171
20250508,133600,6031804100,54000,53950,54000,53900,187
20250508,133500,6021707150,54000,53900,54000,53900,151
20250508,133400,6013553750,54000,54000,54100,54000,167
20250508,133300,6004533750,54000,54000,54100,53900,64
20250508,133200,6001076650,54000,54100,54100,54000,167
20250508,133100,5992054850,54100,54000,54100,53900,189
20250508,133000,5981849300,54000,53900,54000,53900,255
20250508,132900,5968091100,53900,53950,54000,53900,171
20250508,132800,5958857800,53900,54000,54000,53900,270
20250508,132700,5944278900,54000,54000,54000,53900,29
20250508,132600,5942713400,54000,53900,54000,53900,203
20250508,132500,5931753900,53900,54000,54000,53800,593
20250508,132400,5899790700,54000,53900,54000,53900,239
20250508,132300,5886893500,53900,53900,53900,53800,61
20250508,132200,5883607900,53900,53900,53900,53800,255
20250508,132100,5869864550,54000,53900,54000,53900,171
20250508,132000,5860631050,53900,54000,54000,53900,116
20250508,131900,5854367550,54000,54000,54100,53900,269
20250508,131800,5839842050,54000,53950,54100,53950,78
20250508,131700,5835628450,53900,54000,54000,53900,364
20250508,131600,5815973050,54000,53900,54000,53900,64
20250508,131500,5812518950,53950,54000,54100,53900,199
20250508,131400,5801771150,53900,54000,54000,53900,173
20250508,131300,5792436150,54000,53900,54000,53900,33
20250508,131200,5790655350,53900,54000,54000,53900,447
20250508,131100,5766526550,54000,54000,54000,53900,73
20250508,131000,5762586050,54000,53800,54000,53800,179
20250508,130900,5752922750,53800,53900,54000,53800,153
20250508,130800,5744675650,54000,54000,54000,53900,188
20250508,130700,5734524650,53900,53900,53900,53900,158
20250508,130600,5726008450,53900,53900,54000,53900,187
20250508,130500,5715915350,54000,54000,54000,53900,57
20250508,130400,5712840050,54000,54000,54000,53900,254
20250508,130300,5699142350,53900,54000,54000,53900,191
20250508,130200,5688830950,53900,53900,54000,53900,144
20250508,130100,5681068450,53900,54000,54000,53900,55
20250508,130000,5678101750,54000,54000,54100,54000,227
20250508,125900,5665825350,54000,53800,54100,53800,254
20250508,125800,5652111750,54000,54100,54100,53900,363
20250508,125700,5632522950,54100,54000,54100,54000,193
20250508,125600,5622092950,54000,54000,54000,54000,37
20250508,125500,5620094950,54000,54100,54100,54000,289
20250508,125400,5604462050,54000,54000,54100,53900,121
20250508,125300,5597927250,54000,54000,54100,54000,142
20250508,125200,5590258550,54000,54100,54100,53900,343
20250508,125100,5571738750,54100,54100,54100,54000,175
20250508,125000,5562271850,54100,54100,54100,54000,156
20250508,124900,5553833450,54000,54100,54100,54000,77
20250508,124800,5549668350,54100,54100,54100,54000,326
20250508,124700,5532032350,54000,54100,54100,54000,54
20250508,124600,5529112050,54100,54100,54200,54000,265
20250508,124500,5514776150,54100,54200,54200,54000,92
20250508,124400,5509806550,54100,54100,54200,54100,203
20250508,124300,5498820750,54100,54000,54100,54000,322
20250508,124200,5481409150,53900,54000,54100,53900,159
20250508,124100,5472818450,54000,54100,54200,54000,227
20250508,124000,5460545650,54000,54100,54200,54000,87
20250508,123900,5455846250,54100,54000,54200,53900,1494
20250508,123800,5375045550,54000,54100,54100,53900,49
20250508,123700,5372399850,54000,54000,54000,53900,186
20250508,123600,5362356850,54000,53900,54000,53900,146
20250508,123500,5354474250,54000,54100,54100,54000,209
20250508,123400,5343174450,54000,54000,54100,54000,313
20250508,123300,5326254750,54000,54000,54100,54000,57
20250508,123200,5323173450,54000,54000,54000,53900,121
20250508,123100,5316639950,54100,53900,54100,53900,97
20250508,123000,5311395950,54000,54000,54100,54000,237
20250508,122900,5298595650,53900,54100,54100,53900,260
20250508,122800,5284538750,54100,54000,54100,53900,233
20250508,122700,5271939550,54000,54100,54100,53900,441
20250508,122600,5248126250,54100,54100,54100,54000,182
20250508,122500,5238281350,54100,54100,54100,54000,61
20250508,122400,5234984250,54100,54100,54200,54000,476
20250508,122300,5209233950,54100,54100,54100,54000,30
20250508,122200,5207611550,54000,54100,54100,54000,51
20250508,122100,5204855050,54100,54100,54100,54000,1126
20250508,122000,5144044750,54100,53900,54100,53900,287
20250508,121900,5128520150,53900,54000,54100,53900,150
20250508,121800,5120419650,54100,54000,54100,53900,109
20250508,121700,5114530550,54000,54000,54000,54000,358
20250508,121600,5095198550,53900,53900,54000,53900,114
20250508,121500,5089044250,54000,54000,54000,53900,364
20250508,121400,5069388750,54000,54000,54000,54000,145
20250508,121300,5061558750,53900,54000,54000,53900,229
20250508,121200,5049194450,54000,54100,54100,53900,127
20250508,121100,5042335950,54100,54000,54100,54000,184
20250508,121000,5032397650,54000,54000,54100,53900,466
20250508,120900,5007229050,54000,54000,54000,53900,72
20250508,120800,5003343550,54000,54000,54000,54000,215
20250508,120700,4991733550,53900,54000,54000,53900,68
20250508,120600,4988062150,53900,53900,54000,53900,209
20250508,120500,4976778500,54000,53900,54000,53900,217
20250508,120400,4965061500,54000,54000,54000,53900,294
20250508,120300,4949187300,53900,53900,54000,53900,341
20250508,120200,4930795200,53900,54000,54000,53900,460
20250508,120100,4905956800,54000,54000,54100,53900,168
20250508,120000,4896895600,54000,54000,54100,54000,335
20250508,115900,4878794100,54000,54000,54100,53900,86
20250508,115800,4874147700,54000,54100,54200,54000,201
20250508,115700,4863281500,54100,54200,54200,54000,159
20250508,115600,4854677800,54200,54100,54200,54000,263
20250508,115500,4840447800,54000,54000,54100,54000,156
20250508,115400,4832021600,54000,54100,54100,54000,31
20250508,115300,4830345200,54000,54000,54100,53900,235
20250508,115200,4817652400,54000,54100,54100,54000,137
20250508,115100,4810253600,54100,54100,54200,54000,262
20250508,115000,4796077800,54100,54000,54100,54000,154
20250508,114900,4787747100,54000,54100,54100,54000,123
20250508,114800,4781093000,54000,54000,54100,53900,144
20250508,114700,4773315800,54000,54100,54100,53900,175
20250508,114600,4763865000,54100,54000,54100,53900,366
20250508,114500,4744101500,54000,54000,54200,54000,173
20250508,114400,4734757400,54100,54000,54200,54000,327
20250508,114300,4717066400,54200,54100,54200,54100,42
20250508,114200,4714792500,54100,54000,54100,53900,238
20250508,114100,4701940000,53900,54000,54000,53900,433
20250508,114000,4678559800,54000,54000,54100,54000,109
20250508,113900,4672669500,54100,54100,54200,54000,264
20250508,113800,4658389400,54000,54100,54200,54000,100
20250508,113700,4652976600,54100,54100,54200,54000,379
20250508,113600,4632460800,54100,54000,54100,54000,22
20250508,113500,4631271100,54200,54000,54200,54000,170
20250508,113400,4622072100,54100,54200,54200,54100,100
20250508,113300,4616661300,54200,54100,54200,54000,211
20250508,113200,4605239600,54100,54100,54100,54100,247
20250508,113100,4591876900,54100,54100,54100,54000,268
20250508,113000,4577381600,54100,54200,54200,54000,97
20250508,112900,4572133700,54100,54200,54200,54100,127
20250508,112800,4565261500,54100,54200,54200,54000,159
20250508,112700,4556659800,54100,54000,54100,54000,198
20250508,112600,4545949200,54000,54000,54100,54000,64
20250508,112500,4542487500,54000,54100,54100,53900,127
20250508,112400,4535620400,54100,54000,54100,54000,205
20250508,112300,4524549000,54000,54100,54100,53900,56
20250508,112200,4521520700,54100,54000,54100,53900,418
20250508,112100,4498952900,54000,54000,54000,53900,29
20250508,112000,4497387900,54000,54000,54100,53900,119
20250508,111900,4490962300,54000,53900,54000,53900,262
20250508,111800,4476816000,54000,54000,54100,54000,167
20250508,111700,4467797900,54000,54000,54100,53900,641
20250508,111600,4433184100,53900,53900,54000,53900,51
20250508,111500,4430432300,54000,53900,54000,53800,357
20250508,111400,4411187300,53800,54000,54000,53800,128
20250508,111300,4404296000,54000,53900,54000,53900,328
20250508,111200,4386602000,53900,53900,53900,53800,37
20250508,111100,4384609200,53900,53900,53900,53700,575
20250508,111000,4353657700,53900,53900,53900,53800,333
20250508,110900,4335710800,53900,54100,54100,53900,169
20250508,110800,4326587900,54100,54100,54200,54100,358
20250508,110700,4307190200,54100,54300,54300,54100,142
20250508,110600,4299507150,54300,54200,54300,54100,305
20250508,110500,4282974450,54200,54100,54200,53900,361
20250508,110400,4263456250,54200,54000,54300,54000,57
20250508,110300,4260369550,54100,54100,54300,54100,429
20250508,110200,4237123350,54100,54100,54200,53900,448
20250508,110100,4212899750,54100,54200,54200,54100,197
20250508,110000,4202225450,54200,54200,54500,54100,1676
20250508,105900,4111093950,54300,54000,54300,54000,160
20250508,105800,4102447350,54100,54000,54400,54000,1126
20250508,105700,4041362750,54000,54000,54000,53900,445
20250508,105600,4017345750,54100,54200,54200,54000,143
20250508,105500,4009609050,54000,54000,54300,54000,176
20250508,105400,4000086350,54000,54200,54200,54000,456
20250508,105300,3975401550,54200,54300,54300,54200,170
20250508,105200,3966184550,54300,54300,54300,54100,116
20250508,105100,3959895150,54300,54200,54300,54200,312
20250508,105000,3942970450,54300,54200,54300,54200,78
20250508,104900,3938735650,54200,54200,54300,54200,55
20250508,104800,3935753250,54300,54200,54300,54200,156
20250508,104700,3927283550,54200,54200,54300,54100,358
20250508,104600,3907861950,54200,54200,54200,54100,135
20250508,104500,3900545550,54100,54200,54500,54100,893
20250508,104400,3851983850,54200,54100,54200,54000,466
20250508,104300,3826776450,54200,54300,54300,54100,256
20250508,104200,3812902850,54200,54100,54500,54000,1001
20250508,104100,3758465950,54200,54200,54200,54100,194
20250508,104000,3747957750,54300,54200,54400,54200,265
20250508,103900,3733568550,54200,54200,54300,54100,131
20250508,103800,3726466450,54100,54100,54100,54000,22
20250508,103700,3725276350,54200,54100,54200,54000,479
20250508,103600,3699342750,54200,54200,54500,54100,983
20250508,103500,3645899550,54200,54100,54300,54100,306
20250508,103400,3629314250,54100,54200,54200,54100,32
20250508,103300,3627579950,54200,54200,54300,54100,272
20250508,103200,3612838050,54100,54100,54200,54000,132
20250508,103100,3605697250,54100,54100,54200,54100,179
20250508,103000,3596012650,54100,54100,54400,54100,988
20250508,102900,3542329750,54200,54100,54200,54100,65
20250508,102800,3538809050,54100,54100,54200,54100,173
20250508,102700,3529435450,54100,54200,54200,54100,199
20250508,102600,3518655750,54100,54100,54400,54000,766
20250508,102500,3477109850,54000,54000,54100,54000,266
20250508,102400,3462723650,54000,54100,54200,53900,247
20250508,102300,3449382550,54000,54000,54200,54000,136
20250508,102200,3442027750,54000,54000,54200,54000,297
20250508,102100,3425968550,54000,54100,54100,54000,179
20250508,102000,3416299950,54000,54100,54100,54000,231
20250508,101900,3403812550,54100,54200,54200,54000,143
20250508,101800,3396067550,54100,54000,54200,54000,173
20250508,101700,3386706250,54100,54000,54100,53900,337
20250508,101600,3368494250,54000,54200,54300,54000,485
20250508,101500,3342244450,54300,54100,54300,54100,180
20250508,101400,3332490850,54200,54300,54300,54100,193
20250508,101300,3322030650,54300,54300,54400,54200,296
20250508,101200,3305958650,54300,54300,54400,54300,30
20250508,101100,3304329250,54300,54200,54400,54200,309
20250508,101000,3287538950,54200,54200,54300,54200,91
20250508,100900,3282602250,54300,54300,54300,54200,152
20250508,100800,3274349550,54300,54300,54300,54100,367
20250508,100700,3254446250,54200,54300,54300,54200,243
20250508,100600,3241274850,54400,54300,54400,54200,363
20250508,100500,3221565450,54200,54300,54300,54200,53
20250508,100400,3218689150,54300,54200,54300,54200,245
20250508,100300,3205387050,54200,54300,54400,54200,163
20250508,100200,3196536150,54400,54300,54400,54300,499
20250508,100100,3169393650,54300,54200,54400,54200,320
20250508,100000,3152019050,54300,54200,54300,54200,186
20250508,095900,3141920450,54300,54300,54400,54200,146
20250508,095800,3133993550,54300,54400,54400,54200,496
20250508,095700,3107046750,54300,54100,54400,54000,328
20250508,095600,3089278950,54100,54000,54100,53800,248
20250508,095500,3075889250,53900,54150,54150,53800,1035
20250508,095400,3020032300,54100,54300,54300,54100,198
20250508,095300,3009308600,54300,54200,54300,54100,841
20250508,095200,2963792800,54100,54300,54400,54100,339
20250508,095100,2945403200,54300,54200,54300,54200,239
20250508,095000,2932442700,54400,54400,54400,54300,102
20250508,094900,2926901800,54400,54300,54400,54200,3198
20250508,094800,2753248500,54400,54200,54400,54100,222
20250508,094700,2741215200,54200,54400,54400,54200,831
20250508,094600,2696125400,54400,54400,54500,54300,246
20250508,094500,2682740700,54400,54300,54500,54300,412
20250508,094400,2660323300,54400,54300,54400,54300,508
20250508,094300,2632713700,54400,54400,54500,54300,158
20250508,094200,2624130200,54400,54600,54600,54400,855
20250508,094100,2577544700,54400,54700,54700,54400,672
20250508,094000,2540879600,54700,54650,54800,54600,508
20250508,093900,2513077900,54600,54700,54800,54600,128
20250508,093800,2506077500,54800,54800,54900,54700,311
20250508,093700,2489040600,54800,54200,55000,54200,6567
20250508,093600,2130453700,54200,54200,54500,54200,501
20250508,093500,2103210500,54200,54000,54200,54000,456
20250508,093400,2078534900,54000,54200,54200,54000,227
20250508,093300,2066258900,54100,54200,54200,54100,150
20250508,093200,2058132300,54000,54300,54300,54000,1316
20250508,093100,1986916500,54300,54400,54400,54300,304
20250508,093000,1970396100,54400,54300,54400,54300,610
20250508,092900,1937260200,54300,54400,54600,54300,1345
20250508,092800,1864016300,54500,54400,54500,54400,156
20250508,092700,1855523800,54500,54400,54500,54300,331
20250508,092600,1837516450,54400,54400,54500,54300,146
20250508,092500,1829574750,54400,54300,54500,54300,908
20250508,092400,1780172400,54300,54400,54400,54300,62
20250508,092300,1776805000,54300,54200,54400,54200,372
20250508,092200,1756587350,54300,54400,54500,54200,913
20250508,092100,1706982350,54400,54500,54600,54400,890
20250508,092000,1658521750,54400,54800,54800,54200,2466
20250508,091900,1524134000,54800,54700,54900,54700,173
20250508,091800,1514652800,54700,54600,54900,54500,3596
20250508,091700,1317526900,54700,54600,54800,54500,2862
20250508,091600,1161151100,54600,54600,54600,54500,1493
20250508,091500,1079732900,54700,54500,54700,54500,791
20250508,091400,1036561400,54500,54300,54600,54200,1461
20250508,091300,957054600,54400,54400,54400,54300,986
20250508,091200,903467800,54400,54400,54400,54200,1070
20250508,091100,845356550,54300,54200,54400,54100,1718
20250508,091000,752171650,54200,54000,54200,54000,569
20250508,090900,721389850,53900,53600,54000,53600,2586
20250508,090800,582015150,53600,53500,53600,53500,40
20250508,090700,579872650,53600,53600,53600,53500,332
20250508,090600,562077750,53500,53550,53550,53400,868
20250508,090500,515642700,53500,53400,53600,53400,153
20250508,090400,507457750,53500,53700,53800,53500,301
20250508,090300,491306800,53700,53800,53900,53700,2464
20250508,090200,358924400,53800,53800,53900,53700,1119
20250508,090100,298671500,53800,53600,53800,53500,2501
20250508,090000,164374900,53600,53500,53600,53400,3072
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 195200 8916435050 54100 54100 54100 54100 1994
3 20250508 195100 8916435050 54100 54100 54100 54100 0
4 20250508 195000 8916435050 54100 54100 54100 54100 0
5 20250508 194900 8916435050 54100 54100 54100 54100 0
6 20250508 194800 8916435050 54100 54100 54100 54100 0
7 20250508 194700 8916435050 54100 54100 54100 54100 0
8 20250508 194600 8916435050 54100 54100 54100 54100 0
9 20250508 194500 8916435050 54100 54100 54100 54100 0
10 20250508 194400 8916435050 54100 54100 54100 54100 0
11 20250508 194300 8916435050 54100 54100 54100 54100 0
12 20250508 194200 8916435050 54100 54100 54100 54100 0
13 20250508 194100 8916435050 54100 54100 54100 54100 0
14 20250508 194000 8916435050 54100 54100 54100 54100 0
15 20250508 193900 8916435050 54100 54100 54100 54100 0
16 20250508 193800 8916435050 54100 54100 54100 54100 0
17 20250508 193700 8916435050 54100 54100 54100 54100 0
18 20250508 193600 8916435050 54100 54100 54100 54100 0
19 20250508 193500 8916435050 54100 54100 54100 54100 0
20 20250508 193400 8916435050 54100 54100 54100 54100 0
21 20250508 193300 8916435050 54100 54100 54100 54100 0
22 20250508 193200 8916435050 54100 54100 54100 54100 0
23 20250508 193100 8916435050 54100 54100 54100 54100 0
24 20250508 193000 8916435050 54100 54100 54100 54100 0
25 20250508 192900 8916435050 54100 54100 54100 54100 0
26 20250508 192800 8916435050 54100 54100 54100 54100 0
27 20250508 192700 8916435050 54100 54100 54100 54100 0
28 20250508 192600 8916435050 54100 54100 54100 54100 0
29 20250508 192500 8916435050 54100 54100 54100 54100 0
30 20250508 192400 8916435050 54100 54100 54100 54100 0
31 20250508 192300 8916435050 54100 54100 54100 54100 0
32 20250508 192200 8916435050 54100 54100 54100 54100 1994
33 20250508 192100 8916435050 54100 54100 54100 54100 0
34 20250508 192000 8916435050 54100 54100 54100 54100 0
35 20250508 191900 8916435050 54100 54100 54100 54100 0
36 20250508 191800 8916435050 54100 54100 54100 54100 0
37 20250508 191700 8916435050 54100 54100 54100 54100 0
38 20250508 191600 8916435050 54100 54100 54100 54100 0
39 20250508 191500 8916435050 54100 54100 54100 54100 0
40 20250508 191400 8916435050 54100 54100 54100 54100 0
41 20250508 191300 8916435050 54100 54100 54100 54100 0
42 20250508 191200 8916435050 54100 54100 54100 54100 0
43 20250508 191100 8916435050 54100 54100 54100 54100 0
44 20250508 191000 8916435050 54100 54100 54100 54100 0
45 20250508 190900 8916435050 54100 54100 54100 54100 0
46 20250508 190800 8916435050 54100 54100 54100 54100 0
47 20250508 190700 8916435050 54100 54100 54100 54100 0
48 20250508 190600 8916435050 54100 54100 54100 54100 0
49 20250508 190500 8916435050 54100 54100 54100 54100 0
50 20250508 190400 8916435050 54100 54100 54100 54100 0
51 20250508 190300 8916435050 54100 54100 54100 54100 0
52 20250508 190200 8916435050 54100 54100 54100 54100 0
53 20250508 190100 8916435050 54100 54100 54100 54100 0
54 20250508 190000 8916435050 54100 54100 54100 54100 0
55 20250508 185900 8916435050 54100 54100 54100 54100 0
56 20250508 185800 8916435050 54100 54100 54100 54100 0
57 20250508 185700 8916435050 54100 54100 54100 54100 0
58 20250508 185600 8916435050 54100 54100 54100 54100 0
59 20250508 185500 8916435050 54100 54100 54100 54100 0
60 20250508 185400 8916435050 54100 54100 54100 54100 0
61 20250508 185300 8916435050 54100 54100 54100 54100 0
62 20250508 185200 8916435050 54100 54100 54100 54100 1994
63 20250508 185100 8916435050 54100 54100 54100 54100 0
64 20250508 185000 8916435050 54100 54100 54100 54100 0
65 20250508 184900 8916435050 54100 54100 54100 54100 0
66 20250508 184800 8916435050 54100 54100 54100 54100 0
67 20250508 184700 8916435050 54100 54100 54100 54100 0
68 20250508 184600 8916435050 54100 54100 54100 54100 0
69 20250508 184500 8916435050 54100 54100 54100 54100 0
70 20250508 184400 8916435050 54100 54100 54100 54100 0
71 20250508 184300 8916435050 54100 54100 54100 54100 0
72 20250508 184200 8916435050 54100 54100 54100 54100 0
73 20250508 184100 8916435050 54100 54100 54100 54100 0
74 20250508 184000 8916435050 54100 54100 54100 54100 0
75 20250508 183900 8916435050 54100 54100 54100 54100 0
76 20250508 183800 8916435050 54100 54100 54100 54100 0
77 20250508 183700 8916435050 54100 54100 54100 54100 0
78 20250508 183600 8916435050 54100 54100 54100 54100 0
79 20250508 183500 8916435050 54100 54100 54100 54100 0
80 20250508 183400 8916435050 54100 54100 54100 54100 0
81 20250508 183300 8916435050 54100 54100 54100 54100 0
82 20250508 183200 8916435050 54100 54100 54100 54100 0
83 20250508 183100 8916435050 54100 54100 54100 54100 0
84 20250508 183000 8916435050 54100 54100 54100 54100 0
85 20250508 182900 8916435050 54100 54100 54100 54100 0
86 20250508 182800 8916435050 54100 54100 54100 54100 0
87 20250508 182700 8916435050 54100 54100 54100 54100 0
88 20250508 182600 8916435050 54100 54100 54100 54100 0
89 20250508 182500 8916435050 54100 54100 54100 54100 0
90 20250508 182400 8916435050 54100 54100 54100 54100 0
91 20250508 182300 8916435050 54100 54100 54100 54100 0
92 20250508 182200 8916435050 54100 54100 54100 54100 1994
93 20250508 182100 8916435050 54100 54100 54100 54100 0
94 20250508 182000 8916435050 54100 54100 54100 54100 0
95 20250508 181900 8916435050 54100 54100 54100 54100 0
96 20250508 181800 8916435050 54100 54100 54100 54100 0
97 20250508 181700 8916435050 54100 54100 54100 54100 0
98 20250508 181600 8916435050 54100 54100 54100 54100 0
99 20250508 181500 8916435050 54100 54100 54100 54100 0
100 20250508 181400 8916435050 54100 54100 54100 54100 0
101 20250508 181300 8916435050 54100 54100 54100 54100 0
102 20250508 181200 8916435050 54100 54100 54100 54100 0
103 20250508 181100 8916435050 54100 54100 54100 54100 0
104 20250508 181000 8916435050 54100 54100 54100 54100 0
105 20250508 180900 8916435050 54100 54100 54100 54100 0
106 20250508 180800 8916435050 54100 54100 54100 54100 0
107 20250508 180700 8916435050 54100 54100 54100 54100 0
108 20250508 180600 8916435050 54100 54100 54100 54100 0
109 20250508 180500 8916435050 54100 54100 54100 54100 0
110 20250508 180400 8916435050 54100 54100 54100 54100 0
111 20250508 180300 8916435050 54100 54100 54100 54100 0
112 20250508 180200 8916435050 54100 54100 54100 54100 0
113 20250508 180100 8916435050 54100 54100 54100 54100 0
114 20250508 180000 8916435050 54100 54100 54100 54100 0
115 20250508 175900 8916435050 54100 54100 54100 54100 0
116 20250508 175800 8916435050 54100 54100 54100 54100 0
117 20250508 175700 8916435050 54100 54100 54100 54100 0
118 20250508 175600 8916435050 54100 54100 54100 54100 0
119 20250508 175500 8916435050 54100 54100 54100 54100 0
120 20250508 175400 8916435050 54100 54100 54100 54100 0
121 20250508 175300 8916435050 54100 54100 54100 54100 0
122 20250508 175200 8916435050 54100 54100 54100 54100 1994
123 20250508 175100 8916435050 54100 54100 54100 54100 0
124 20250508 175000 8916435050 54100 54100 54100 54100 0
125 20250508 174900 8916435050 54100 54100 54100 54100 0
126 20250508 174800 8916435050 54100 54100 54100 54100 0
127 20250508 174700 8916435050 54100 54100 54100 54100 0
128 20250508 174600 8916435050 54100 54100 54100 54100 0
129 20250508 174500 8916435050 54100 54100 54100 54100 0
130 20250508 174400 8916435050 54100 54100 54100 54100 0
131 20250508 174300 8916435050 54100 54100 54100 54100 0
132 20250508 174200 8916435050 54100 54100 54100 54100 0
133 20250508 174100 8916435050 54100 54100 54100 54100 0
134 20250508 174000 8916435050 54100 54100 54100 54100 0
135 20250508 173900 8916435050 54100 54100 54100 54100 0
136 20250508 173800 8916435050 54100 54100 54100 54100 0
137 20250508 173700 8916435050 54100 54100 54100 54100 0
138 20250508 173600 8916435050 54100 54100 54100 54100 0
139 20250508 173500 8916435050 54100 54100 54100 54100 0
140 20250508 173400 8916435050 54100 54100 54100 54100 0
141 20250508 173300 8916435050 54100 54100 54100 54100 0
142 20250508 173200 8916435050 54100 54100 54100 54100 0
143 20250508 173100 8916435050 54100 54100 54100 54100 0
144 20250508 173000 8916435050 54100 54100 54100 54100 0
145 20250508 172900 8916435050 54100 54100 54100 54100 0
146 20250508 172800 8916435050 54100 54100 54100 54100 0
147 20250508 172700 8916435050 54100 54100 54100 54100 0
148 20250508 172600 8916435050 54100 54100 54100 54100 0
149 20250508 172500 8916435050 54100 54100 54100 54100 0
150 20250508 172400 8916435050 54100 54100 54100 54100 0
151 20250508 172300 8916435050 54100 54100 54100 54100 0
152 20250508 172200 8916435050 54100 54100 54100 54100 1994
153 20250508 172100 8916435050 54100 54100 54100 54100 0
154 20250508 172000 8916435050 54100 54100 54100 54100 0
155 20250508 171900 8916435050 54100 54100 54100 54100 0
156 20250508 171800 8916435050 54100 54100 54100 54100 0
157 20250508 171700 8916435050 54100 54100 54100 54100 0
158 20250508 171600 8916435050 54100 54100 54100 54100 0
159 20250508 171500 8916435050 54100 54100 54100 54100 0
160 20250508 171400 8916435050 54100 54100 54100 54100 0
161 20250508 171300 8916435050 54100 54100 54100 54100 0
162 20250508 171200 8916435050 54100 54100 54100 54100 0
163 20250508 171100 8916435050 54100 54100 54100 54100 0
164 20250508 171000 8916435050 54100 54100 54100 54100 0
165 20250508 170900 8916435050 54100 54100 54100 54100 0
166 20250508 170800 8916435050 54100 54100 54100 54100 0
167 20250508 170700 8916435050 54100 54100 54100 54100 0
168 20250508 170600 8916435050 54100 54100 54100 54100 0
169 20250508 170500 8916435050 54100 54100 54100 54100 0
170 20250508 170400 8916435050 54100 54100 54100 54100 0
171 20250508 170300 8916435050 54100 54100 54100 54100 0
172 20250508 170200 8916435050 54100 54100 54100 54100 0
173 20250508 170100 8916435050 54100 54100 54100 54100 0
174 20250508 170000 8916435050 54100 54100 54100 54100 0
175 20250508 165900 8916435050 54100 54100 54100 54100 0
176 20250508 165800 8916435050 54100 54100 54100 54100 0
177 20250508 165700 8916435050 54100 54100 54100 54100 0
178 20250508 165600 8916435050 54100 54100 54100 54100 0
179 20250508 165500 8916435050 54100 54100 54100 54100 0
180 20250508 165400 8916435050 54100 54100 54100 54100 0
181 20250508 165300 8916435050 54100 54100 54100 54100 0
182 20250508 165200 8916435050 54100 54100 54100 54100 1994
183 20250508 165100 8916435050 54100 54100 54100 54100 0
184 20250508 165000 8916435050 54100 54100 54100 54100 0
185 20250508 164900 8916435050 54100 54100 54100 54100 0
186 20250508 164800 8916435050 54100 54100 54100 54100 0
187 20250508 164700 8916435050 54100 54100 54100 54100 0
188 20250508 164600 8916435050 54100 54100 54100 54100 0
189 20250508 164500 8916435050 54100 54100 54100 54100 0
190 20250508 164400 8916435050 54100 54100 54100 54100 0
191 20250508 164300 8916435050 54100 54100 54100 54100 0
192 20250508 164200 8916435050 54100 54100 54100 54100 0
193 20250508 164100 8916435050 54100 54100 54100 54100 0
194 20250508 164000 8916435050 54100 54100 54100 54100 0
195 20250508 163900 8916435050 54100 54100 54100 54100 0
196 20250508 163800 8916435050 54100 54100 54100 54100 0
197 20250508 163700 8916435050 54100 54100 54100 54100 0
198 20250508 163600 8916435050 54100 54100 54100 54100 0
199 20250508 163500 8916435050 54100 54100 54100 54100 0
200 20250508 163400 8916435050 54100 54100 54100 54100 0
201 20250508 163300 8916435050 54100 54100 54100 54100 0
202 20250508 163200 8916435050 54100 54100 54100 54100 0
203 20250508 163100 8916435050 54100 54100 54100 54100 0
204 20250508 163000 8916435050 54100 54100 54100 54100 0
205 20250508 162900 8916435050 54100 54100 54100 54100 0
206 20250508 162800 8916435050 54100 54100 54100 54100 0
207 20250508 162700 8916435050 54100 54100 54100 54100 0
208 20250508 162600 8916435050 54100 54100 54100 54100 0
209 20250508 162500 8916435050 54100 54100 54100 54100 0
210 20250508 162400 8916435050 54100 54100 54100 54100 0
211 20250508 162300 8916435050 54100 54100 54100 54100 0
212 20250508 162200 8916435050 54100 54100 54100 54100 1994
213 20250508 162100 8916435050 54100 54100 54100 54100 0
214 20250508 162000 8916435050 54100 54100 54100 54100 0
215 20250508 161900 8916435050 54100 54100 54100 54100 0
216 20250508 161800 8916435050 54100 54100 54100 54100 0
217 20250508 161700 8916435050 54100 54100 54100 54100 0
218 20250508 161600 8916435050 54100 54100 54100 54100 0
219 20250508 161500 8916435050 54100 54100 54100 54100 0
220 20250508 161400 8916435050 54100 54100 54100 54100 0
221 20250508 161300 8916435050 54100 54100 54100 54100 0
222 20250508 161200 8916435050 54100 54100 54100 54100 0
223 20250508 161100 8916435050 54100 54100 54100 54100 0
224 20250508 161000 8916435050 54100 54100 54100 54100 0
225 20250508 160900 8916435050 54100 54100 54100 54100 0
226 20250508 160800 8916435050 54100 54100 54100 54100 0
227 20250508 160700 8916435050 54100 54100 54100 54100 0
228 20250508 160600 8916435050 54100 54100 54100 54100 0
229 20250508 160500 8916435050 54100 54100 54100 54100 0
230 20250508 160400 8916435050 54100 54100 54100 54100 0
231 20250508 160300 8916435050 54100 54100 54100 54100 0
232 20250508 160200 8916435050 54100 54100 54100 54100 0
233 20250508 160100 8916435050 54100 54100 54100 54100 0
234 20250508 160000 8916435050 54100 54100 54100 54100 0
235 20250508 155900 8916435050 54100 54100 54100 54100 0
236 20250508 155800 8916435050 54100 54100 54100 54100 0
237 20250508 155700 8916435050 54100 54100 54100 54100 0
238 20250508 155600 8916435050 54100 54100 54100 54100 0
239 20250508 155500 8916435050 54100 54100 54100 54100 0
240 20250508 155400 8916435050 54100 54100 54100 54100 0
241 20250508 155300 8916435050 54100 54100 54100 54100 0
242 20250508 155200 8916435050 54100 54100 54100 54100 1994
243 20250508 155100 8916435050 54100 54100 54100 54100 0
244 20250508 155000 8916435050 54100 54100 54100 54100 0
245 20250508 154900 8916435050 54100 54100 54100 54100 0
246 20250508 154800 8916435050 54100 54100 54100 54100 0
247 20250508 154700 8916435050 54100 54100 54100 54100 0
248 20250508 154600 8916435050 54100 54100 54100 54100 0
249 20250508 154500 8916435050 54100 54100 54100 54100 0
250 20250508 154400 8916435050 54100 54100 54100 54100 0
251 20250508 154300 8916435050 54100 54100 54100 54100 0
252 20250508 154200 8916435050 54100 54100 54100 54100 0
253 20250508 154100 8916435050 54100 54100 54100 54100 0
254 20250508 154000 8916435050 54100 54100 54100 54100 0
255 20250508 153900 8916435050 54100 54100 54100 54100 0
256 20250508 153800 8916435050 54100 54100 54100 54100 0
257 20250508 153700 8916435050 54100 54100 54100 54100 0
258 20250508 153600 8916435050 54100 54100 54100 54100 0
259 20250508 153500 8916435050 54100 54100 54100 54100 0
260 20250508 153400 8916435050 54100 54100 54100 54100 0
261 20250508 153300 8916435050 54100 54100 54100 54100 0
262 20250508 153200 8916435050 54100 54100 54100 54100 0
263 20250508 153100 8916435050 54100 54100 54100 54100 0
264 20250508 153000 8916435050 54100 54100 54100 54100 1994
265 20250508 152900 8808559650 53800 53800 53800 53800 0
266 20250508 152800 8808559650 53800 53800 53800 53800 0
267 20250508 152700 8808559650 53800 53800 53800 53800 0
268 20250508 152600 8808559650 53800 53800 53800 53800 0
269 20250508 152500 8808559650 53800 53800 53800 53800 0
270 20250508 152400 8808559650 53800 53800 53800 53800 0
271 20250508 152300 8808559650 53800 53800 53800 53800 0
272 20250508 152200 8808559650 53800 53800 53800 53800 0
273 20250508 152100 8808559650 53800 53800 53800 53800 0
274 20250508 152000 8808559650 53800 53800 53800 53800 0
275 20250508 151900 8808559650 53800 54700 54800 53800 6951
276 20250508 151800 8432391350 54500 54300 54800 54300 686
277 20250508 151700 8395006250 54400 54600 54600 54300 728
278 20250508 151600 8355368650 54600 54500 54600 54400 284
279 20250508 151500 8339887450 54600 54700 54700 54400 438
280 20250508 151400 8316000950 54700 54500 54700 54400 741
281 20250508 151300 8275568300 54600 54500 54600 54500 235
282 20250508 151200 8262743000 54500 54500 54600 54400 559
283 20250508 151100 8232249900 54500 54400 54500 54400 216
284 20250508 151000 8220482900 54400 54600 54600 54400 407
285 20250508 150900 8198289700 54400 54500 54500 54400 247
286 20250508 150800 8184832200 54400 54400 54600 54400 351
287 20250508 150700 8165701000 54400 54500 54600 54400 235
288 20250508 150600 8152883700 54500 54400 54600 54400 294
289 20250508 150500 8136865500 54400 54400 54600 54400 735
290 20250508 150400 8096792750 54500 54500 54600 54400 460
291 20250508 150300 8071720750 54500 54600 54700 54500 465
292 20250508 150200 8046336350 54700 54500 54700 54400 483
293 20250508 150100 8020038550 54500 54700 54800 54400 2120
294 20250508 150000 7904370550 54700 54700 54800 54600 223
295 20250508 145900 7892159050 54700 54700 54800 54600 676
296 20250508 145800 7855151350 54700 54800 54800 54600 352
297 20250508 145700 7835879350 54800 54700 54800 54700 633
298 20250508 145600 7801201250 54700 54800 54800 54600 447
299 20250508 145500 7776743050 54800 54700 54900 54700 255
300 20250508 145400 7762770750 54800 54800 54800 54700 361
301 20250508 145300 7742992050 54700 54800 54900 54700 433
302 20250508 145200 7719271050 54800 54800 54800 54600 629
303 20250508 145100 7684804750 54800 54700 54800 54600 395
304 20250508 145000 7663193850 54700 54600 54800 54600 852
305 20250508 144900 7616612500 54700 54700 54700 54600 275
306 20250508 144800 7601572100 54700 54700 54700 54600 1335
307 20250508 144700 7528618500 54600 54700 54800 54600 1690
308 20250508 144600 7436161400 54700 54600 54800 54500 2691
309 20250508 144500 7289051700 54600 54400 54600 54400 2605
310 20250508 144400 7146881300 54500 54500 54500 54400 185
311 20250508 144300 7136801700 54500 54400 54500 54400 493
312 20250508 144200 7109934400 54400 54450 54500 54400 239
313 20250508 144100 7096913400 54450 54500 54500 54400 468
314 20250508 144000 7071408850 54400 54400 54500 54400 285
315 20250508 143900 7055879350 54500 54500 54500 54200 1042
316 20250508 143800 6999192600 54500 54500 54600 54500 396
317 20250508 143700 6977605900 54500 54500 54500 54400 316
318 20250508 143600 6960384500 54500 54500 54500 54500 256
319 20250508 143500 6946432500 54500 54500 54500 54400 214
320 20250508 143400 6934771050 54500 54500 54500 54500 329
321 20250508 143300 6916840550 54400 54400 54500 54400 282
322 20250508 143200 6901481150 54400 54500 54600 54400 566
323 20250508 143100 6870647700 54500 54600 54600 54400 367
324 20250508 143000 6850627900 54500 54500 54600 54400 840
325 20250508 142900 6804836200 54500 54500 54600 54500 287
326 20250508 142800 6789192500 54500 54400 54600 54400 493
327 20250508 142700 6762317450 54600 54500 54600 54400 211
328 20250508 142600 6750817450 54500 54400 54500 54300 1420
329 20250508 142500 6673469750 54400 54400 54400 54300 186
330 20250508 142400 6663352200 54400 54400 54400 54300 387
331 20250508 142300 6642304500 54400 54400 54400 54300 293
332 20250508 142200 6626366950 54400 54400 54400 54200 213
333 20250508 142100 6614786450 54300 54300 54400 54250 353
334 20250508 142000 6595614150 54300 54400 54400 54300 81
335 20250508 141900 6591210850 54400 54350 54400 54300 405
336 20250508 141800 6569185450 54400 54300 54400 54300 393
337 20250508 141700 6547822850 54300 54300 54400 54300 633
338 20250508 141600 6513448750 54300 54300 54300 54200 217
339 20250508 141500 6501666250 54300 54200 54300 54200 992
340 20250508 141400 6447898950 54200 54200 54200 54100 565
341 20250508 141300 6417276700 54200 54100 54200 54100 100
342 20250508 141200 6411856800 54200 54100 54200 54050 231
343 20250508 141100 6399353800 54100 54100 54100 54100 57
344 20250508 141000 6396270100 54100 54100 54150 54000 162
345 20250508 140900 6387506400 54200 54100 54200 54100 294
346 20250508 140800 6371573300 54200 54050 54200 54050 142
347 20250508 140700 6363890750 54050 54100 54200 54050 131
348 20250508 140600 6356803450 54200 54200 54200 54100 213
349 20250508 140500 6345278250 54200 54200 54200 54100 240
350 20250508 140400 6332276250 54200 54200 54200 54200 6
351 20250508 140300 6331951050 54200 54100 54200 54050 167
352 20250508 140200 6322914550 54100 54100 54100 54100 346
353 20250508 140100 6304195950 54100 54050 54100 54000 216
354 20250508 140000 6292510950 54050 54000 54100 54000 305
355 20250508 135900 6276011150 54000 54100 54100 54000 151
356 20250508 135800 6267842300 54100 54000 54100 54000 133
357 20250508 135700 6260655050 54100 54100 54100 54000 404
358 20250508 135600 6238814400 54000 54100 54100 54000 42
359 20250508 135500 6236543250 54100 54100 54100 54000 329
360 20250508 135400 6218744850 54100 54000 54100 54000 128
361 20250508 135300 6211832250 54000 54000 54100 54000 71
362 20250508 135200 6207994250 54000 53950 54000 53900 158
363 20250508 135100 6199463100 53950 54000 54000 53950 58
364 20250508 135000 6196331350 54000 54000 54000 53900 309
365 20250508 134900 6179645850 54000 54000 54100 54000 174
366 20250508 134800 6170248400 54100 54050 54100 54000 343
367 20250508 134700 6151698600 54050 54050 54050 54000 16
368 20250508 134600 6150834050 54000 54000 54000 54000 75
369 20250508 134500 6146784050 54000 54050 54100 53900 231
370 20250508 134400 6134304950 54100 54000 54100 53900 37
371 20250508 134300 6132306350 54100 54000 54100 54000 578
372 20250508 134200 6101094050 54000 54000 54000 53900 55
373 20250508 134100 6098125000 54000 53900 54000 53900 191
374 20250508 134000 6087813800 53800 54000 54000 53800 578
375 20250508 133900 6056697300 54000 54000 54100 53900 140
376 20250508 133800 6049137100 54000 53900 54000 53900 150
377 20250508 133700 6041038100 54000 54000 54000 54000 171
378 20250508 133600 6031804100 54000 53950 54000 53900 187
379 20250508 133500 6021707150 54000 53900 54000 53900 151
380 20250508 133400 6013553750 54000 54000 54100 54000 167
381 20250508 133300 6004533750 54000 54000 54100 53900 64
382 20250508 133200 6001076650 54000 54100 54100 54000 167
383 20250508 133100 5992054850 54100 54000 54100 53900 189
384 20250508 133000 5981849300 54000 53900 54000 53900 255
385 20250508 132900 5968091100 53900 53950 54000 53900 171
386 20250508 132800 5958857800 53900 54000 54000 53900 270
387 20250508 132700 5944278900 54000 54000 54000 53900 29
388 20250508 132600 5942713400 54000 53900 54000 53900 203
389 20250508 132500 5931753900 53900 54000 54000 53800 593
390 20250508 132400 5899790700 54000 53900 54000 53900 239
391 20250508 132300 5886893500 53900 53900 53900 53800 61
392 20250508 132200 5883607900 53900 53900 53900 53800 255
393 20250508 132100 5869864550 54000 53900 54000 53900 171
394 20250508 132000 5860631050 53900 54000 54000 53900 116
395 20250508 131900 5854367550 54000 54000 54100 53900 269
396 20250508 131800 5839842050 54000 53950 54100 53950 78
397 20250508 131700 5835628450 53900 54000 54000 53900 364
398 20250508 131600 5815973050 54000 53900 54000 53900 64
399 20250508 131500 5812518950 53950 54000 54100 53900 199
400 20250508 131400 5801771150 53900 54000 54000 53900 173
401 20250508 131300 5792436150 54000 53900 54000 53900 33
402 20250508 131200 5790655350 53900 54000 54000 53900 447
403 20250508 131100 5766526550 54000 54000 54000 53900 73
404 20250508 131000 5762586050 54000 53800 54000 53800 179
405 20250508 130900 5752922750 53800 53900 54000 53800 153
406 20250508 130800 5744675650 54000 54000 54000 53900 188
407 20250508 130700 5734524650 53900 53900 53900 53900 158
408 20250508 130600 5726008450 53900 53900 54000 53900 187
409 20250508 130500 5715915350 54000 54000 54000 53900 57
410 20250508 130400 5712840050 54000 54000 54000 53900 254
411 20250508 130300 5699142350 53900 54000 54000 53900 191
412 20250508 130200 5688830950 53900 53900 54000 53900 144
413 20250508 130100 5681068450 53900 54000 54000 53900 55
414 20250508 130000 5678101750 54000 54000 54100 54000 227
415 20250508 125900 5665825350 54000 53800 54100 53800 254
416 20250508 125800 5652111750 54000 54100 54100 53900 363
417 20250508 125700 5632522950 54100 54000 54100 54000 193
418 20250508 125600 5622092950 54000 54000 54000 54000 37
419 20250508 125500 5620094950 54000 54100 54100 54000 289
420 20250508 125400 5604462050 54000 54000 54100 53900 121
421 20250508 125300 5597927250 54000 54000 54100 54000 142
422 20250508 125200 5590258550 54000 54100 54100 53900 343
423 20250508 125100 5571738750 54100 54100 54100 54000 175
424 20250508 125000 5562271850 54100 54100 54100 54000 156
425 20250508 124900 5553833450 54000 54100 54100 54000 77
426 20250508 124800 5549668350 54100 54100 54100 54000 326
427 20250508 124700 5532032350 54000 54100 54100 54000 54
428 20250508 124600 5529112050 54100 54100 54200 54000 265
429 20250508 124500 5514776150 54100 54200 54200 54000 92
430 20250508 124400 5509806550 54100 54100 54200 54100 203
431 20250508 124300 5498820750 54100 54000 54100 54000 322
432 20250508 124200 5481409150 53900 54000 54100 53900 159
433 20250508 124100 5472818450 54000 54100 54200 54000 227
434 20250508 124000 5460545650 54000 54100 54200 54000 87
435 20250508 123900 5455846250 54100 54000 54200 53900 1494
436 20250508 123800 5375045550 54000 54100 54100 53900 49
437 20250508 123700 5372399850 54000 54000 54000 53900 186
438 20250508 123600 5362356850 54000 53900 54000 53900 146
439 20250508 123500 5354474250 54000 54100 54100 54000 209
440 20250508 123400 5343174450 54000 54000 54100 54000 313
441 20250508 123300 5326254750 54000 54000 54100 54000 57
442 20250508 123200 5323173450 54000 54000 54000 53900 121
443 20250508 123100 5316639950 54100 53900 54100 53900 97
444 20250508 123000 5311395950 54000 54000 54100 54000 237
445 20250508 122900 5298595650 53900 54100 54100 53900 260
446 20250508 122800 5284538750 54100 54000 54100 53900 233
447 20250508 122700 5271939550 54000 54100 54100 53900 441
448 20250508 122600 5248126250 54100 54100 54100 54000 182
449 20250508 122500 5238281350 54100 54100 54100 54000 61
450 20250508 122400 5234984250 54100 54100 54200 54000 476
451 20250508 122300 5209233950 54100 54100 54100 54000 30
452 20250508 122200 5207611550 54000 54100 54100 54000 51
453 20250508 122100 5204855050 54100 54100 54100 54000 1126
454 20250508 122000 5144044750 54100 53900 54100 53900 287
455 20250508 121900 5128520150 53900 54000 54100 53900 150
456 20250508 121800 5120419650 54100 54000 54100 53900 109
457 20250508 121700 5114530550 54000 54000 54000 54000 358
458 20250508 121600 5095198550 53900 53900 54000 53900 114
459 20250508 121500 5089044250 54000 54000 54000 53900 364
460 20250508 121400 5069388750 54000 54000 54000 54000 145
461 20250508 121300 5061558750 53900 54000 54000 53900 229
462 20250508 121200 5049194450 54000 54100 54100 53900 127
463 20250508 121100 5042335950 54100 54000 54100 54000 184
464 20250508 121000 5032397650 54000 54000 54100 53900 466
465 20250508 120900 5007229050 54000 54000 54000 53900 72
466 20250508 120800 5003343550 54000 54000 54000 54000 215
467 20250508 120700 4991733550 53900 54000 54000 53900 68
468 20250508 120600 4988062150 53900 53900 54000 53900 209
469 20250508 120500 4976778500 54000 53900 54000 53900 217
470 20250508 120400 4965061500 54000 54000 54000 53900 294
471 20250508 120300 4949187300 53900 53900 54000 53900 341
472 20250508 120200 4930795200 53900 54000 54000 53900 460
473 20250508 120100 4905956800 54000 54000 54100 53900 168
474 20250508 120000 4896895600 54000 54000 54100 54000 335
475 20250508 115900 4878794100 54000 54000 54100 53900 86
476 20250508 115800 4874147700 54000 54100 54200 54000 201
477 20250508 115700 4863281500 54100 54200 54200 54000 159
478 20250508 115600 4854677800 54200 54100 54200 54000 263
479 20250508 115500 4840447800 54000 54000 54100 54000 156
480 20250508 115400 4832021600 54000 54100 54100 54000 31
481 20250508 115300 4830345200 54000 54000 54100 53900 235
482 20250508 115200 4817652400 54000 54100 54100 54000 137
483 20250508 115100 4810253600 54100 54100 54200 54000 262
484 20250508 115000 4796077800 54100 54000 54100 54000 154
485 20250508 114900 4787747100 54000 54100 54100 54000 123
486 20250508 114800 4781093000 54000 54000 54100 53900 144
487 20250508 114700 4773315800 54000 54100 54100 53900 175
488 20250508 114600 4763865000 54100 54000 54100 53900 366
489 20250508 114500 4744101500 54000 54000 54200 54000 173
490 20250508 114400 4734757400 54100 54000 54200 54000 327
491 20250508 114300 4717066400 54200 54100 54200 54100 42
492 20250508 114200 4714792500 54100 54000 54100 53900 238
493 20250508 114100 4701940000 53900 54000 54000 53900 433
494 20250508 114000 4678559800 54000 54000 54100 54000 109
495 20250508 113900 4672669500 54100 54100 54200 54000 264
496 20250508 113800 4658389400 54000 54100 54200 54000 100
497 20250508 113700 4652976600 54100 54100 54200 54000 379
498 20250508 113600 4632460800 54100 54000 54100 54000 22
499 20250508 113500 4631271100 54200 54000 54200 54000 170
500 20250508 113400 4622072100 54100 54200 54200 54100 100
501 20250508 113300 4616661300 54200 54100 54200 54000 211
502 20250508 113200 4605239600 54100 54100 54100 54100 247
503 20250508 113100 4591876900 54100 54100 54100 54000 268
504 20250508 113000 4577381600 54100 54200 54200 54000 97
505 20250508 112900 4572133700 54100 54200 54200 54100 127
506 20250508 112800 4565261500 54100 54200 54200 54000 159
507 20250508 112700 4556659800 54100 54000 54100 54000 198
508 20250508 112600 4545949200 54000 54000 54100 54000 64
509 20250508 112500 4542487500 54000 54100 54100 53900 127
510 20250508 112400 4535620400 54100 54000 54100 54000 205
511 20250508 112300 4524549000 54000 54100 54100 53900 56
512 20250508 112200 4521520700 54100 54000 54100 53900 418
513 20250508 112100 4498952900 54000 54000 54000 53900 29
514 20250508 112000 4497387900 54000 54000 54100 53900 119
515 20250508 111900 4490962300 54000 53900 54000 53900 262
516 20250508 111800 4476816000 54000 54000 54100 54000 167
517 20250508 111700 4467797900 54000 54000 54100 53900 641
518 20250508 111600 4433184100 53900 53900 54000 53900 51
519 20250508 111500 4430432300 54000 53900 54000 53800 357
520 20250508 111400 4411187300 53800 54000 54000 53800 128
521 20250508 111300 4404296000 54000 53900 54000 53900 328
522 20250508 111200 4386602000 53900 53900 53900 53800 37
523 20250508 111100 4384609200 53900 53900 53900 53700 575
524 20250508 111000 4353657700 53900 53900 53900 53800 333
525 20250508 110900 4335710800 53900 54100 54100 53900 169
526 20250508 110800 4326587900 54100 54100 54200 54100 358
527 20250508 110700 4307190200 54100 54300 54300 54100 142
528 20250508 110600 4299507150 54300 54200 54300 54100 305
529 20250508 110500 4282974450 54200 54100 54200 53900 361
530 20250508 110400 4263456250 54200 54000 54300 54000 57
531 20250508 110300 4260369550 54100 54100 54300 54100 429
532 20250508 110200 4237123350 54100 54100 54200 53900 448
533 20250508 110100 4212899750 54100 54200 54200 54100 197
534 20250508 110000 4202225450 54200 54200 54500 54100 1676
535 20250508 105900 4111093950 54300 54000 54300 54000 160
536 20250508 105800 4102447350 54100 54000 54400 54000 1126
537 20250508 105700 4041362750 54000 54000 54000 53900 445
538 20250508 105600 4017345750 54100 54200 54200 54000 143
539 20250508 105500 4009609050 54000 54000 54300 54000 176
540 20250508 105400 4000086350 54000 54200 54200 54000 456
541 20250508 105300 3975401550 54200 54300 54300 54200 170
542 20250508 105200 3966184550 54300 54300 54300 54100 116
543 20250508 105100 3959895150 54300 54200 54300 54200 312
544 20250508 105000 3942970450 54300 54200 54300 54200 78
545 20250508 104900 3938735650 54200 54200 54300 54200 55
546 20250508 104800 3935753250 54300 54200 54300 54200 156
547 20250508 104700 3927283550 54200 54200 54300 54100 358
548 20250508 104600 3907861950 54200 54200 54200 54100 135
549 20250508 104500 3900545550 54100 54200 54500 54100 893
550 20250508 104400 3851983850 54200 54100 54200 54000 466
551 20250508 104300 3826776450 54200 54300 54300 54100 256
552 20250508 104200 3812902850 54200 54100 54500 54000 1001
553 20250508 104100 3758465950 54200 54200 54200 54100 194
554 20250508 104000 3747957750 54300 54200 54400 54200 265
555 20250508 103900 3733568550 54200 54200 54300 54100 131
556 20250508 103800 3726466450 54100 54100 54100 54000 22
557 20250508 103700 3725276350 54200 54100 54200 54000 479
558 20250508 103600 3699342750 54200 54200 54500 54100 983
559 20250508 103500 3645899550 54200 54100 54300 54100 306
560 20250508 103400 3629314250 54100 54200 54200 54100 32
561 20250508 103300 3627579950 54200 54200 54300 54100 272
562 20250508 103200 3612838050 54100 54100 54200 54000 132
563 20250508 103100 3605697250 54100 54100 54200 54100 179
564 20250508 103000 3596012650 54100 54100 54400 54100 988
565 20250508 102900 3542329750 54200 54100 54200 54100 65
566 20250508 102800 3538809050 54100 54100 54200 54100 173
567 20250508 102700 3529435450 54100 54200 54200 54100 199
568 20250508 102600 3518655750 54100 54100 54400 54000 766
569 20250508 102500 3477109850 54000 54000 54100 54000 266
570 20250508 102400 3462723650 54000 54100 54200 53900 247
571 20250508 102300 3449382550 54000 54000 54200 54000 136
572 20250508 102200 3442027750 54000 54000 54200 54000 297
573 20250508 102100 3425968550 54000 54100 54100 54000 179
574 20250508 102000 3416299950 54000 54100 54100 54000 231
575 20250508 101900 3403812550 54100 54200 54200 54000 143
576 20250508 101800 3396067550 54100 54000 54200 54000 173
577 20250508 101700 3386706250 54100 54000 54100 53900 337
578 20250508 101600 3368494250 54000 54200 54300 54000 485
579 20250508 101500 3342244450 54300 54100 54300 54100 180
580 20250508 101400 3332490850 54200 54300 54300 54100 193
581 20250508 101300 3322030650 54300 54300 54400 54200 296
582 20250508 101200 3305958650 54300 54300 54400 54300 30
583 20250508 101100 3304329250 54300 54200 54400 54200 309
584 20250508 101000 3287538950 54200 54200 54300 54200 91
585 20250508 100900 3282602250 54300 54300 54300 54200 152
586 20250508 100800 3274349550 54300 54300 54300 54100 367
587 20250508 100700 3254446250 54200 54300 54300 54200 243
588 20250508 100600 3241274850 54400 54300 54400 54200 363
589 20250508 100500 3221565450 54200 54300 54300 54200 53
590 20250508 100400 3218689150 54300 54200 54300 54200 245
591 20250508 100300 3205387050 54200 54300 54400 54200 163
592 20250508 100200 3196536150 54400 54300 54400 54300 499
593 20250508 100100 3169393650 54300 54200 54400 54200 320
594 20250508 100000 3152019050 54300 54200 54300 54200 186
595 20250508 095900 3141920450 54300 54300 54400 54200 146
596 20250508 095800 3133993550 54300 54400 54400 54200 496
597 20250508 095700 3107046750 54300 54100 54400 54000 328
598 20250508 095600 3089278950 54100 54000 54100 53800 248
599 20250508 095500 3075889250 53900 54150 54150 53800 1035
600 20250508 095400 3020032300 54100 54300 54300 54100 198
601 20250508 095300 3009308600 54300 54200 54300 54100 841
602 20250508 095200 2963792800 54100 54300 54400 54100 339
603 20250508 095100 2945403200 54300 54200 54300 54200 239
604 20250508 095000 2932442700 54400 54400 54400 54300 102
605 20250508 094900 2926901800 54400 54300 54400 54200 3198
606 20250508 094800 2753248500 54400 54200 54400 54100 222
607 20250508 094700 2741215200 54200 54400 54400 54200 831
608 20250508 094600 2696125400 54400 54400 54500 54300 246
609 20250508 094500 2682740700 54400 54300 54500 54300 412
610 20250508 094400 2660323300 54400 54300 54400 54300 508
611 20250508 094300 2632713700 54400 54400 54500 54300 158
612 20250508 094200 2624130200 54400 54600 54600 54400 855
613 20250508 094100 2577544700 54400 54700 54700 54400 672
614 20250508 094000 2540879600 54700 54650 54800 54600 508
615 20250508 093900 2513077900 54600 54700 54800 54600 128
616 20250508 093800 2506077500 54800 54800 54900 54700 311
617 20250508 093700 2489040600 54800 54200 55000 54200 6567
618 20250508 093600 2130453700 54200 54200 54500 54200 501
619 20250508 093500 2103210500 54200 54000 54200 54000 456
620 20250508 093400 2078534900 54000 54200 54200 54000 227
621 20250508 093300 2066258900 54100 54200 54200 54100 150
622 20250508 093200 2058132300 54000 54300 54300 54000 1316
623 20250508 093100 1986916500 54300 54400 54400 54300 304
624 20250508 093000 1970396100 54400 54300 54400 54300 610
625 20250508 092900 1937260200 54300 54400 54600 54300 1345
626 20250508 092800 1864016300 54500 54400 54500 54400 156
627 20250508 092700 1855523800 54500 54400 54500 54300 331
628 20250508 092600 1837516450 54400 54400 54500 54300 146
629 20250508 092500 1829574750 54400 54300 54500 54300 908
630 20250508 092400 1780172400 54300 54400 54400 54300 62
631 20250508 092300 1776805000 54300 54200 54400 54200 372
632 20250508 092200 1756587350 54300 54400 54500 54200 913
633 20250508 092100 1706982350 54400 54500 54600 54400 890
634 20250508 092000 1658521750 54400 54800 54800 54200 2466
635 20250508 091900 1524134000 54800 54700 54900 54700 173
636 20250508 091800 1514652800 54700 54600 54900 54500 3596
637 20250508 091700 1317526900 54700 54600 54800 54500 2862
638 20250508 091600 1161151100 54600 54600 54600 54500 1493
639 20250508 091500 1079732900 54700 54500 54700 54500 791
640 20250508 091400 1036561400 54500 54300 54600 54200 1461
641 20250508 091300 957054600 54400 54400 54400 54300 986
642 20250508 091200 903467800 54400 54400 54400 54200 1070
643 20250508 091100 845356550 54300 54200 54400 54100 1718
644 20250508 091000 752171650 54200 54000 54200 54000 569
645 20250508 090900 721389850 53900 53600 54000 53600 2586
646 20250508 090800 582015150 53600 53500 53600 53500 40
647 20250508 090700 579872650 53600 53600 53600 53500 332
648 20250508 090600 562077750 53500 53550 53550 53400 868
649 20250508 090500 515642700 53500 53400 53600 53400 153
650 20250508 090400 507457750 53500 53700 53800 53500 301
651 20250508 090300 491306800 53700 53800 53900 53700 2464
652 20250508 090200 358924400 53800 53800 53900 53700 1119
653 20250508 090100 298671500 53800 53600 53800 53500 2501
654 20250508 090000 164374900 53600 53500 53600 53400 3072