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

672
139480/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,672 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,201000,12761753400,90500,90500,90500,90500,30175
20250508,200900,12761753400,90500,90500,90500,90500,0
20250508,200800,12761753400,90500,90500,90500,90500,0
20250508,200700,12761753400,90500,90500,90500,90500,0
20250508,200600,12761753400,90500,90500,90500,90500,0
20250508,200500,12761753400,90500,90500,90500,90500,0
20250508,200400,12761753400,90500,90500,90500,90500,0
20250508,200300,12761753400,90500,90500,90500,90500,0
20250508,200200,12761753400,90500,90500,90500,90500,0
20250508,200100,12761753400,90500,90500,90500,90500,0
20250508,200000,12761753400,90500,90500,90500,90500,0
20250508,195900,12761753400,90500,90500,90500,90500,0
20250508,195800,12761753400,90500,90500,90500,90500,0
20250508,195700,12761753400,90500,90500,90500,90500,0
20250508,195600,12761753400,90500,90500,90500,90500,0
20250508,195500,12761753400,90500,90500,90500,90500,0
20250508,195400,12761753400,90500,90500,90500,90500,0
20250508,195300,12761753400,90500,90500,90500,90500,0
20250508,195200,12761753400,90500,90500,90500,90500,0
20250508,195100,12761753400,90500,90500,90500,90500,0
20250508,195000,12761753400,90500,90500,90500,90500,0
20250508,194900,12761753400,90500,90500,90500,90500,0
20250508,194800,12761753400,90500,90500,90500,90500,0
20250508,194700,12761753400,90500,90500,90500,90500,0
20250508,194600,12761753400,90500,90500,90500,90500,0
20250508,194500,12761753400,90500,90500,90500,90500,0
20250508,194400,12761753400,90500,90500,90500,90500,0
20250508,194300,12761753400,90500,90500,90500,90500,0
20250508,194200,12761753400,90500,90500,90500,90500,0
20250508,194100,12761753400,90500,90500,90500,90500,0
20250508,194000,12761753400,90500,90500,90500,90500,30175
20250508,193900,12761753400,90500,90500,90500,90500,0
20250508,193800,12761753400,90500,90500,90500,90500,0
20250508,193700,12761753400,90500,90500,90500,90500,0
20250508,193600,12761753400,90500,90500,90500,90500,0
20250508,193500,12761753400,90500,90500,90500,90500,0
20250508,193400,12761753400,90500,90500,90500,90500,0
20250508,193300,12761753400,90500,90500,90500,90500,0
20250508,193200,12761753400,90500,90500,90500,90500,0
20250508,193100,12761753400,90500,90500,90500,90500,0
20250508,193000,12761753400,90500,90500,90500,90500,0
20250508,192900,12761753400,90500,90500,90500,90500,0
20250508,192800,12761753400,90500,90500,90500,90500,0
20250508,192700,12761753400,90500,90500,90500,90500,0
20250508,192600,12761753400,90500,90500,90500,90500,0
20250508,192500,12761753400,90500,90500,90500,90500,0
20250508,192400,12761753400,90500,90500,90500,90500,0
20250508,192300,12761753400,90500,90500,90500,90500,0
20250508,192200,12761753400,90500,90500,90500,90500,0
20250508,192100,12761753400,90500,90500,90500,90500,0
20250508,192000,12761753400,90500,90500,90500,90500,0
20250508,191900,12761753400,90500,90500,90500,90500,0
20250508,191800,12761753400,90500,90500,90500,90500,0
20250508,191700,12761753400,90500,90500,90500,90500,0
20250508,191600,12761753400,90500,90500,90500,90500,0
20250508,191500,12761753400,90500,90500,90500,90500,0
20250508,191400,12761753400,90500,90500,90500,90500,0
20250508,191300,12761753400,90500,90500,90500,90500,0
20250508,191200,12761753400,90500,90500,90500,90500,0
20250508,191100,12761753400,90500,90500,90500,90500,0
20250508,191000,12761753400,90500,90500,90500,90500,30175
20250508,190900,12761753400,90500,90500,90500,90500,0
20250508,190800,12761753400,90500,90500,90500,90500,0
20250508,190700,12761753400,90500,90500,90500,90500,0
20250508,190600,12761753400,90500,90500,90500,90500,0
20250508,190500,12761753400,90500,90500,90500,90500,0
20250508,190400,12761753400,90500,90500,90500,90500,0
20250508,190300,12761753400,90500,90500,90500,90500,0
20250508,190200,12761753400,90500,90500,90500,90500,0
20250508,190100,12761753400,90500,90500,90500,90500,0
20250508,190000,12761753400,90500,90500,90500,90500,0
20250508,185900,12761753400,90500,90500,90500,90500,0
20250508,185800,12761753400,90500,90500,90500,90500,0
20250508,185700,12761753400,90500,90500,90500,90500,0
20250508,185600,12761753400,90500,90500,90500,90500,0
20250508,185500,12761753400,90500,90500,90500,90500,0
20250508,185400,12761753400,90500,90500,90500,90500,0
20250508,185300,12761753400,90500,90500,90500,90500,0
20250508,185200,12761753400,90500,90500,90500,90500,0
20250508,185100,12761753400,90500,90500,90500,90500,0
20250508,185000,12761753400,90500,90500,90500,90500,0
20250508,184900,12761753400,90500,90500,90500,90500,0
20250508,184800,12761753400,90500,90500,90500,90500,0
20250508,184700,12761753400,90500,90500,90500,90500,0
20250508,184600,12761753400,90500,90500,90500,90500,0
20250508,184500,12761753400,90500,90500,90500,90500,0
20250508,184400,12761753400,90500,90500,90500,90500,0
20250508,184300,12761753400,90500,90500,90500,90500,0
20250508,184200,12761753400,90500,90500,90500,90500,0
20250508,184100,12761753400,90500,90500,90500,90500,0
20250508,184000,12761753400,90500,90500,90500,90500,30175
20250508,183900,12761753400,90500,90500,90500,90500,0
20250508,183800,12761753400,90500,90500,90500,90500,0
20250508,183700,12761753400,90500,90500,90500,90500,0
20250508,183600,12761753400,90500,90500,90500,90500,0
20250508,183500,12761753400,90500,90500,90500,90500,0
20250508,183400,12761753400,90500,90500,90500,90500,0
20250508,183300,12761753400,90500,90500,90500,90500,0
20250508,183200,12761753400,90500,90500,90500,90500,0
20250508,183100,12761753400,90500,90500,90500,90500,0
20250508,183000,12761753400,90500,90500,90500,90500,0
20250508,182900,12761753400,90500,90500,90500,90500,0
20250508,182800,12761753400,90500,90500,90500,90500,0
20250508,182700,12761753400,90500,90500,90500,90500,0
20250508,182600,12761753400,90500,90500,90500,90500,0
20250508,182500,12761753400,90500,90500,90500,90500,0
20250508,182400,12761753400,90500,90500,90500,90500,0
20250508,182300,12761753400,90500,90500,90500,90500,0
20250508,182200,12761753400,90500,90500,90500,90500,0
20250508,182100,12761753400,90500,90500,90500,90500,0
20250508,182000,12761753400,90500,90500,90500,90500,0
20250508,181900,12761753400,90500,90500,90500,90500,0
20250508,181800,12761753400,90500,90500,90500,90500,0
20250508,181700,12761753400,90500,90500,90500,90500,0
20250508,181600,12761753400,90500,90500,90500,90500,0
20250508,181500,12761753400,90500,90500,90500,90500,0
20250508,181400,12761753400,90500,90500,90500,90500,0
20250508,181300,12761753400,90500,90500,90500,90500,0
20250508,181200,12761753400,90500,90500,90500,90500,0
20250508,181100,12761753400,90500,90500,90500,90500,0
20250508,181000,12761753400,90500,90500,90500,90500,30175
20250508,180900,12761753400,90500,90500,90500,90500,0
20250508,180800,12761753400,90500,90500,90500,90500,0
20250508,180700,12761753400,90500,90500,90500,90500,0
20250508,180600,12761753400,90500,90500,90500,90500,0
20250508,180500,12761753400,90500,90500,90500,90500,0
20250508,180400,12761753400,90500,90500,90500,90500,0
20250508,180300,12761753400,90500,90500,90500,90500,0
20250508,180200,12761753400,90500,90500,90500,90500,0
20250508,180100,12761753400,90500,90500,90500,90500,0
20250508,180000,12761753400,90500,90500,90500,90500,0
20250508,175900,12761753400,90500,90500,90500,90500,0
20250508,175800,12761753400,90500,90500,90500,90500,0
20250508,175700,12761753400,90500,90500,90500,90500,0
20250508,175600,12761753400,90500,90500,90500,90500,0
20250508,175500,12761753400,90500,90500,90500,90500,0
20250508,175400,12761753400,90500,90500,90500,90500,0
20250508,175300,12761753400,90500,90500,90500,90500,0
20250508,175200,12761753400,90500,90500,90500,90500,0
20250508,175100,12761753400,90500,90500,90500,90500,0
20250508,175000,12761753400,90500,90500,90500,90500,0
20250508,174900,12761753400,90500,90500,90500,90500,0
20250508,174800,12761753400,90500,90500,90500,90500,0
20250508,174700,12761753400,90500,90500,90500,90500,0
20250508,174600,12761753400,90500,90500,90500,90500,0
20250508,174500,12761753400,90500,90500,90500,90500,0
20250508,174400,12761753400,90500,90500,90500,90500,0
20250508,174300,12761753400,90500,90500,90500,90500,0
20250508,174200,12761753400,90500,90500,90500,90500,0
20250508,174100,12761753400,90500,90500,90500,90500,0
20250508,174000,12761753400,90500,90500,90500,90500,30175
20250508,173900,12761753400,90500,90500,90500,90500,0
20250508,173800,12761753400,90500,90500,90500,90500,0
20250508,173700,12761753400,90500,90500,90500,90500,0
20250508,173600,12761753400,90500,90500,90500,90500,0
20250508,173500,12761753400,90500,90500,90500,90500,0
20250508,173400,12761753400,90500,90500,90500,90500,0
20250508,173300,12761753400,90500,90500,90500,90500,0
20250508,173200,12761753400,90500,90500,90500,90500,0
20250508,173100,12761753400,90500,90500,90500,90500,0
20250508,173000,12761753400,90500,90500,90500,90500,0
20250508,172900,12761753400,90500,90500,90500,90500,0
20250508,172800,12761753400,90500,90500,90500,90500,0
20250508,172700,12761753400,90500,90500,90500,90500,0
20250508,172600,12761753400,90500,90500,90500,90500,0
20250508,172500,12761753400,90500,90500,90500,90500,0
20250508,172400,12761753400,90500,90500,90500,90500,0
20250508,172300,12761753400,90500,90500,90500,90500,0
20250508,172200,12761753400,90500,90500,90500,90500,0
20250508,172100,12761753400,90500,90500,90500,90500,0
20250508,172000,12761753400,90500,90500,90500,90500,0
20250508,171900,12761753400,90500,90500,90500,90500,0
20250508,171800,12761753400,90500,90500,90500,90500,0
20250508,171700,12761753400,90500,90500,90500,90500,0
20250508,171600,12761753400,90500,90500,90500,90500,0
20250508,171500,12761753400,90500,90500,90500,90500,0
20250508,171400,12761753400,90500,90500,90500,90500,0
20250508,171300,12761753400,90500,90500,90500,90500,0
20250508,171200,12761753400,90500,90500,90500,90500,0
20250508,171100,12761753400,90500,90500,90500,90500,0
20250508,171000,12761753400,90500,90500,90500,90500,30175
20250508,170900,12761753400,90500,90500,90500,90500,0
20250508,170800,12761753400,90500,90500,90500,90500,0
20250508,170700,12761753400,90500,90500,90500,90500,0
20250508,170600,12761753400,90500,90500,90500,90500,0
20250508,170500,12761753400,90500,90500,90500,90500,0
20250508,170400,12761753400,90500,90500,90500,90500,0
20250508,170300,12761753400,90500,90500,90500,90500,0
20250508,170200,12761753400,90500,90500,90500,90500,0
20250508,170100,12761753400,90500,90500,90500,90500,0
20250508,170000,12761753400,90500,90500,90500,90500,0
20250508,165900,12761753400,90500,90500,90500,90500,0
20250508,165800,12761753400,90500,90500,90500,90500,0
20250508,165700,12761753400,90500,90500,90500,90500,0
20250508,165600,12761753400,90500,90500,90500,90500,0
20250508,165500,12761753400,90500,90500,90500,90500,0
20250508,165400,12761753400,90500,90500,90500,90500,0
20250508,165300,12761753400,90500,90500,90500,90500,0
20250508,165200,12761753400,90500,90500,90500,90500,0
20250508,165100,12761753400,90500,90500,90500,90500,0
20250508,165000,12761753400,90500,90500,90500,90500,0
20250508,164900,12761753400,90500,90500,90500,90500,0
20250508,164800,12761753400,90500,90500,90500,90500,0
20250508,164700,12761753400,90500,90500,90500,90500,0
20250508,164600,12761753400,90500,90500,90500,90500,0
20250508,164500,12761753400,90500,90500,90500,90500,0
20250508,164400,12761753400,90500,90500,90500,90500,0
20250508,164300,12761753400,90500,90500,90500,90500,0
20250508,164200,12761753400,90500,90500,90500,90500,0
20250508,164100,12761753400,90500,90500,90500,90500,0
20250508,164000,12761753400,90500,90500,90500,90500,30175
20250508,163900,12761753400,90500,90500,90500,90500,0
20250508,163800,12761753400,90500,90500,90500,90500,0
20250508,163700,12761753400,90500,90500,90500,90500,0
20250508,163600,12761753400,90500,90500,90500,90500,0
20250508,163500,12761753400,90500,90500,90500,90500,0
20250508,163400,12761753400,90500,90500,90500,90500,0
20250508,163300,12761753400,90500,90500,90500,90500,0
20250508,163200,12761753400,90500,90500,90500,90500,0
20250508,163100,12761753400,90500,90500,90500,90500,0
20250508,163000,12761753400,90500,90500,90500,90500,0
20250508,162900,12761753400,90500,90500,90500,90500,0
20250508,162800,12761753400,90500,90500,90500,90500,0
20250508,162700,12761753400,90500,90500,90500,90500,0
20250508,162600,12761753400,90500,90500,90500,90500,0
20250508,162500,12761753400,90500,90500,90500,90500,0
20250508,162400,12761753400,90500,90500,90500,90500,0
20250508,162300,12761753400,90500,90500,90500,90500,0
20250508,162200,12761753400,90500,90500,90500,90500,0
20250508,162100,12761753400,90500,90500,90500,90500,0
20250508,162000,12761753400,90500,90500,90500,90500,0
20250508,161900,12761753400,90500,90500,90500,90500,0
20250508,161800,12761753400,90500,90500,90500,90500,0
20250508,161700,12761753400,90500,90500,90500,90500,0
20250508,161600,12761753400,90500,90500,90500,90500,0
20250508,161500,12761753400,90500,90500,90500,90500,0
20250508,161400,12761753400,90500,90500,90500,90500,0
20250508,161300,12761753400,90500,90500,90500,90500,0
20250508,161200,12761753400,90500,90500,90500,90500,0
20250508,161100,12761753400,90500,90500,90500,90500,0
20250508,161000,12761753400,90500,90500,90500,90500,30175
20250508,160900,12761753400,90500,90500,90500,90500,0
20250508,160800,12761753400,90500,90500,90500,90500,0
20250508,160700,12761753400,90500,90500,90500,90500,0
20250508,160600,12761753400,90500,90500,90500,90500,0
20250508,160500,12761753400,90500,90500,90500,90500,0
20250508,160400,12761753400,90500,90500,90500,90500,0
20250508,160300,12761753400,90500,90500,90500,90500,0
20250508,160200,12761753400,90500,90500,90500,90500,0
20250508,160100,12761753400,90500,90500,90500,90500,0
20250508,160000,12761753400,90500,90500,90500,90500,0
20250508,155900,12761753400,90500,90500,90500,90500,0
20250508,155800,12761753400,90500,90500,90500,90500,0
20250508,155700,12761753400,90500,90500,90500,90500,0
20250508,155600,12761753400,90500,90500,90500,90500,0
20250508,155500,12761753400,90500,90500,90500,90500,0
20250508,155400,12761753400,90500,90500,90500,90500,0
20250508,155300,12761753400,90500,90500,90500,90500,0
20250508,155200,12761753400,90500,90500,90500,90500,0
20250508,155100,12761753400,90500,90500,90500,90500,0
20250508,155000,12761753400,90500,90500,90500,90500,0
20250508,154900,12761753400,90500,90500,90500,90500,0
20250508,154800,12761753400,90500,90500,90500,90500,0
20250508,154700,12761753400,90500,90500,90500,90500,0
20250508,154600,12761753400,90500,90500,90500,90500,0
20250508,154500,12761753400,90500,90500,90500,90500,0
20250508,154400,12761753400,90500,90500,90500,90500,0
20250508,154300,12761753400,90500,90500,90500,90500,0
20250508,154200,12761753400,90500,90500,90500,90500,0
20250508,154100,12761753400,90500,90500,90500,90500,0
20250508,154000,12761753400,90500,90500,90500,90500,30175
20250508,153900,12761753400,90500,90500,90500,90500,0
20250508,153800,12761753400,90500,90500,90500,90500,0
20250508,153700,12761753400,90500,90500,90500,90500,0
20250508,153600,12761753400,90500,90500,90500,90500,0
20250508,153500,12761753400,90500,90500,90500,90500,0
20250508,153400,12761753400,90500,90500,90500,90500,0
20250508,153300,12761753400,90500,90500,90500,90500,0
20250508,153200,12761753400,90500,90500,90500,90500,0
20250508,153100,12761753400,90500,90500,90500,90500,0
20250508,153000,12761753400,90500,90500,90500,90500,30175
20250508,152900,10030915900,90700,90700,90700,90700,0
20250508,152800,10030915900,90700,90700,90700,90700,0
20250508,152700,10030915900,90700,90700,90700,90700,0
20250508,152600,10030915900,90700,90700,90700,90700,0
20250508,152500,10030915900,90700,90700,90700,90700,0
20250508,152400,10030915900,90700,90700,90700,90700,0
20250508,152300,10030915900,90700,90700,90700,90700,0
20250508,152200,10030915900,90700,90700,90700,90700,0
20250508,152100,10030915900,90700,90700,90700,90700,0
20250508,152000,10030915900,90700,90700,90700,90700,0
20250508,151900,10030915900,90700,90900,90900,90700,243
20250508,151800,10008836200,90900,90900,90900,90700,39
20250508,151700,10005293800,90900,90900,91000,90700,655
20250508,151600,9945762900,90900,91000,91000,90800,300
20250508,151500,9918489900,91000,90900,91000,90900,343
20250508,151400,9887301700,91000,90800,91000,90800,184
20250508,151300,9870575100,91000,90900,91000,90800,214
20250508,151200,9851119300,90900,90800,91000,90800,134
20250508,151100,9838938700,91000,90900,91000,90800,83
20250508,151000,9831391900,90800,90900,91000,90800,135
20250508,150900,9819122300,90900,91000,91000,90700,620
20250508,150800,9762784600,91000,90900,91000,90900,241
20250508,150700,9740865800,91000,91000,91000,90900,201
20250508,150600,9722576500,91000,91000,91000,90900,196
20250508,150500,9704744500,91000,90900,91000,90900,156
20250508,150400,9690549400,90900,90900,91000,90800,219
20250508,150300,9670637500,90900,91000,91100,90700,486
20250508,150200,9626424000,91000,91000,91000,90900,315
20250508,150100,9597760900,91000,90900,91000,90900,154
20250508,150000,9583750100,91000,90900,91000,90800,181
20250508,145900,9567292050,90800,91000,91000,90800,238
20250508,145800,9545656650,90900,90800,91000,90800,193
20250508,145700,9528118100,90900,90900,91000,90700,235
20250508,145600,9506766700,90900,90800,91000,90800,306
20250508,145500,9478948900,90800,90800,91000,90700,207
20250508,145400,9460144200,90900,90800,90900,90700,263
20250508,145300,9436245700,90900,91000,91000,90600,159
20250508,145200,9421804450,90600,90900,91000,90600,580
20250508,145100,9369177950,90900,90700,90900,90700,290
20250508,145000,9342842850,90700,91000,91100,90700,414
20250508,144900,9305200250,91000,91000,91000,90800,423
20250508,144800,9266742000,91000,91000,91000,90800,353
20250508,144700,9234641100,91000,90900,91000,90900,260
20250508,144600,9210989800,91000,90800,91000,90700,228
20250508,144500,9190260600,90800,90750,90900,90700,297
20250508,144400,9163279450,90900,90900,91000,90800,156
20250508,144300,9149103950,90800,90900,91000,90800,367
20250508,144200,9115745750,90800,91000,91000,90800,261
20250508,144100,9092014800,91000,91000,91000,90900,289
20250508,144000,9065731100,90900,91000,91000,90900,240
20250508,143900,9043903400,91000,90900,91000,90800,283
20250508,143800,9018173500,90900,90900,91000,90800,463
20250508,143700,8976087750,90900,90900,91000,90900,256
20250508,143600,8952804250,90900,90900,91000,90700,273
20250508,143500,8928001900,90900,91000,91000,90800,151
20250508,143400,8914271400,90900,90800,91000,90800,278
20250508,143300,8889002850,90900,90900,91000,90800,237
20250508,143200,8867456350,91000,91100,91100,90800,159
20250508,143100,8852992550,91000,90900,91000,90800,464
20250508,143000,8810778850,90900,91000,91000,90800,167
20250508,142900,8795590550,91100,91000,91100,90900,176
20250508,142800,8779575700,91000,91000,91000,90900,198
20250508,142700,8761560400,91000,91000,91000,90900,164
20250508,142600,8746642250,91000,91000,91000,90900,173
20250508,142500,8730900050,91000,90900,91000,90900,189
20250508,142400,8713705950,91000,91000,91000,90900,144
20250508,142300,8700605450,91000,90850,91000,90800,204
20250508,142200,8682056800,90900,90900,91000,90800,122
20250508,142100,8670964400,90800,90800,90900,90800,155
20250508,142000,8656881700,90800,90900,90900,90800,159
20250508,141900,8642434850,90900,90900,90900,90800,186
20250508,141800,8625529450,90800,90800,90900,90700,343
20250508,141700,8594377400,90800,90800,90900,90700,432
20250508,141600,8555152400,90700,90700,90800,90600,1157
20250508,141500,8450296100,90800,90600,90800,90600,336
20250508,141400,8419819800,90600,90700,90700,90600,135
20250508,141300,8407579150,90700,90600,90800,90600,142
20250508,141200,8394699650,90700,90700,90800,90600,107
20250508,141100,8384992600,90800,90700,90800,90600,136
20250508,141000,8372646500,90800,90700,90800,90600,277
20250508,140900,8347522700,90700,90600,90700,90500,160
20250508,140800,8333017200,90600,90700,90700,90500,149
20250508,140700,8319510500,90700,90600,90800,90600,228
20250508,140600,8298830850,90700,90700,90700,90500,94
20250508,140500,8290311450,90700,90600,90700,90500,112
20250508,140400,8280162100,90700,90500,90700,90500,151
20250508,140300,8266480600,90600,90600,90700,90500,98
20250508,140200,8257603350,90700,90700,90700,90500,129
20250508,140100,8245920650,90600,90650,90700,90500,272
20250508,140000,8221267050,90600,90700,90700,90600,107
20250508,135900,8211567050,90700,90600,90700,90600,96
20250508,135800,8202862650,90700,90700,90700,90600,274
20250508,135700,8178024100,90600,90700,90700,90600,69
20250508,135600,8171766200,90700,90700,90700,90600,127
20250508,135500,8160250850,90700,90600,90700,90600,149
20250508,135400,8146741650,90600,90700,90700,90600,101
20250508,135300,8137581600,90700,90700,90800,90600,183
20250508,135200,8120981800,90700,90700,90700,90600,199
20250508,135100,8102935600,90700,90700,90700,90600,221
20250508,135000,8082897600,90700,90600,90700,90600,199
20250508,134900,8064858600,90600,90600,90700,90500,325
20250508,134800,8035415500,90500,90600,90600,90500,154
20250508,134700,8021465600,90600,90600,90600,90500,131
20250508,134600,8009602550,90600,90600,90700,90500,173
20250508,134500,7993921850,90600,90800,90800,90600,467
20250508,134400,7951562750,90800,90800,90800,90700,143
20250508,134300,7938582750,90700,90900,90900,90700,227
20250508,134200,7917957800,90900,90900,91000,90700,282
20250508,134100,7892347500,90900,91000,91000,90800,103
20250508,134000,7882987050,91000,90900,91000,90800,279
20250508,133900,7857615850,90900,90800,90900,90800,126
20250508,133800,7846164100,90800,90900,91000,90800,114
20250508,133700,7835798300,90800,90800,91000,90800,400
20250508,133600,7799434650,90850,90900,90900,90800,103
20250508,133500,7790074100,90900,90900,90900,90800,81
20250508,133400,7782713200,90900,90900,90900,90800,170
20250508,133300,7767261550,90900,90800,90900,90800,171
20250508,133200,7751722450,90800,90900,91000,90800,247
20250508,133100,7729267100,91000,90900,91000,90800,173
20250508,133000,7713537300,90900,90900,90900,90800,164
20250508,132900,7698636000,90900,90900,90900,90800,101
20250508,132800,7689455300,90900,90900,91000,90800,208
20250508,132700,7670552900,90900,90800,90900,90800,177
20250508,132600,7654473950,90800,90800,90900,90800,381
20250508,132500,7619866650,90800,90800,90900,90800,171
20250508,132400,7604323700,90800,90900,90900,90800,133
20250508,132300,7592236300,90900,90900,90900,90700,114
20250508,132200,7581878150,90900,90800,90900,90700,374
20250508,132100,7547906850,90800,90800,90800,90600,241
20250508,132000,7526041450,90800,90700,90800,90600,106
20250508,131900,7516423850,90700,90600,90700,90600,187
20250508,131800,7499467100,90700,90600,90700,90600,134
20250508,131700,7487318000,90700,90600,90700,90600,213
20250508,131600,7468011300,90650,90700,90800,90600,193
20250508,131500,7450498100,90700,90900,90900,90700,374
20250508,131400,7416540700,91000,90900,91000,90900,171
20250508,131300,7400989200,90900,91000,91100,90900,247
20250508,131200,7378523000,91000,91000,91100,91000,260
20250508,131100,7354854550,91000,91000,91100,90900,145
20250508,131000,7341660550,91000,91000,91100,90900,140
20250508,130900,7328919800,91100,91000,91100,91000,119
20250508,130800,7318079500,91100,91100,91100,91000,240
20250508,130700,7296230450,91100,91100,91200,91000,188
20250508,130600,7279102150,91000,91000,91200,90900,833
20250508,130500,7203316750,91000,91000,91000,90900,221
20250508,130400,7183209450,91000,90800,91000,90800,274
20250508,130300,7158299750,90800,90900,90900,90800,156
20250508,130200,7144123000,90900,90800,90900,90800,179
20250508,130100,7127859300,90900,90800,90900,90800,193
20250508,130000,7110321150,90900,90900,90900,90800,89
20250508,125900,7102234550,90900,90900,90900,90800,155
20250508,125800,7088150550,90900,90900,90900,90800,153
20250508,125700,7074253550,90800,90800,90900,90750,344
20250508,125600,7043015100,90800,90800,90800,90700,168
20250508,125500,7027763400,90800,90700,90800,90700,55
20250508,125400,7022771550,90750,90700,90800,90700,99
20250508,125300,7013787050,90800,90800,90800,90700,82
20250508,125200,7006341750,90800,90800,90800,90700,167
20250508,125100,6991183000,90800,90500,90800,90500,97
20250508,125000,6982388000,90500,90800,90800,90500,203
20250508,124900,6963980500,90800,90800,90800,90700,112
20250508,124800,6953813100,90800,90800,90800,90700,78
20250508,124700,6946733450,90800,90700,90800,90500,184
20250508,124600,6930060050,90800,90800,90800,90600,155
20250508,124500,6916000300,90800,90600,90800,90600,148
20250508,124400,6902572100,90600,90650,90700,90600,57
20250508,124300,6897403750,90650,90800,90800,90600,120
20250508,124200,6886522600,90800,90700,90800,90600,158
20250508,124100,6872187300,90700,90900,90900,90650,180
20250508,124000,6855858050,90900,90800,90900,90700,267
20250508,123900,6831613650,90800,90900,90900,90800,133
20250508,123800,6819528200,90900,90900,90900,90800,85
20250508,123700,6811805600,90800,90800,90900,90800,46
20250508,123600,6807624750,90800,90900,90900,90800,146
20250508,123500,6794359150,90900,90850,90900,90800,116
20250508,123400,6783818850,90800,90900,90900,90800,83
20250508,123300,6776281050,90900,90700,90900,90700,368
20250508,123200,6742867050,90700,90800,90800,90700,239
20250508,123100,6721177900,90700,90900,90900,90700,824
20250508,123000,6646369500,90800,90800,90900,90800,150
20250508,122900,6632741450,90800,90900,90900,90800,230
20250508,122800,6611845650,90900,90900,90900,90800,128
20250508,122700,6600214300,90800,90900,90900,90800,62
20250508,122600,6594581300,90900,90900,90900,90800,1722
20250508,122500,6438055300,90900,90900,90900,90800,184
20250508,122400,6421337200,90900,90800,90900,90800,100
20250508,122300,6412252650,90800,90800,90900,90800,76
20250508,122200,6405346950,90800,90750,90900,90700,360
20250508,122100,6372658650,90750,90700,90800,90700,75
20250508,122000,6365853600,90700,90700,90800,90700,54
20250508,121900,6360950900,90700,90700,90800,90600,111
20250508,121800,6350883800,90700,90700,90700,90600,163
20250508,121700,6336105800,90600,90700,90700,90500,72
20250508,121600,6329582100,90600,90600,90600,90500,219
20250508,121500,6309742600,90600,90600,90600,90500,140
20250508,121400,6297065550,90600,90600,90600,90500,131
20250508,121300,6285203850,90600,90500,90600,90500,41
20250508,121200,6281489950,90600,90500,90600,90400,857
20250508,121100,6203916150,90500,90600,90600,90500,119
20250508,121000,6193142850,90600,90500,90600,90400,119
20250508,120900,6182373950,90500,90400,90500,90350,121
20250508,120800,6171429500,90400,90500,90500,90400,707
20250508,120700,6107511950,90400,90500,90500,90400,121
20250508,120600,6096569250,90500,90500,90500,90400,104
20250508,120500,6087162700,90500,90400,90500,90300,536
20250508,120400,6038724200,90400,90600,90600,90400,291
20250508,120300,6012402800,90600,90600,90600,90500,92
20250508,120200,6004073100,90600,90400,90600,90350,409
20250508,120100,5967061050,90400,90500,90500,90300,86
20250508,120000,5959286050,90500,90400,90500,90200,173
20250508,115900,5943649550,90400,90400,90500,90400,86
20250508,115800,5935871600,90500,90400,90500,90200,153
20250508,115700,5922046700,90400,90300,90500,90300,73
20250508,115600,5915452550,90300,90500,90500,90300,145
20250508,115500,5902350750,90400,90300,90500,90200,153
20250508,115400,5888518750,90300,90500,90500,90300,95
20250508,115300,5879931050,90500,90400,90500,90300,93
20250508,115200,5871525250,90300,90400,90500,90300,388
20250508,115100,5836475850,90400,90400,90500,90300,126
20250508,115000,5825076950,90400,90500,90500,90400,124
20250508,114900,5813863850,90500,90450,90500,90300,189
20250508,114800,5796773550,90500,90400,90500,90400,97
20250508,114700,5787998350,90400,90400,90500,90300,122
20250508,114600,5776964850,90500,90500,90500,90400,125
20250508,114500,5765656300,90600,90500,90600,90400,152
20250508,114400,5751904700,90500,90400,90500,90400,87
20250508,114300,5744035050,90500,90300,90600,90300,387
20250508,114200,5709030050,90500,90300,90500,90300,157
20250508,114100,5694835300,90300,90400,90500,90300,166
20250508,114000,5679829000,90400,90350,90500,90300,91
20250508,113900,5671604100,90300,90400,90500,90300,250
20250508,113800,5649004300,90400,90300,90400,90300,132
20250508,113700,5637077400,90400,90400,90400,90300,182
20250508,113600,5620636650,90400,90400,90500,90300,110
20250508,113500,5610690050,90500,90500,90500,90400,460
20250508,113400,5569101600,90500,90500,90500,90400,154
20250508,113300,5555171500,90500,90500,90500,90400,149
20250508,113200,5541697900,90500,90600,90600,90500,118
20250508,113100,5531016500,90600,90500,90600,90350,480
20250508,113000,5487575650,90500,90400,90500,90300,264
20250508,112900,5463714050,90400,90450,90450,90300,134
20250508,112800,5451603900,90500,90500,90500,90300,118
20250508,112700,5440934900,90500,90500,90500,90300,123
20250508,112600,5429811200,90500,90600,90600,90500,115
20250508,112500,5419401550,90600,90400,90600,90400,167
20250508,112400,5404291450,90500,90500,90600,90500,168
20250508,112300,5389079550,90500,90400,90600,90400,155
20250508,112200,5375060750,90500,90500,90600,90400,442
20250508,112100,5335082500,90400,90500,90500,90400,241
20250508,112000,5313294100,90500,90400,90500,90400,182
20250508,111900,5296831550,90400,90500,90500,90300,164
20250508,111800,5282000350,90400,90250,90400,90200,529
20250508,111700,5234227450,90300,90300,90500,90100,369
20250508,111600,5200874850,90300,90300,90400,90100,310
20250508,111500,5172904550,90300,90300,90300,90200,104
20250508,111400,5163516800,90300,90300,90400,90200,238
20250508,111300,5142028700,90300,90300,90400,90200,301
20250508,111200,5114845450,90300,90500,90500,90300,133
20250508,111100,5102822450,90300,90400,90500,90300,101
20250508,111000,5093693400,90300,90500,90500,90300,281
20250508,110900,5068280050,90500,90600,90600,90500,200
20250508,110800,5050173250,90600,90600,90600,90500,143
20250508,110700,5037222450,90500,90550,90600,90500,294
20250508,110600,5010606000,90500,90400,90600,90400,186
20250508,110500,4993770200,90400,90500,90600,90400,250
20250508,110400,4971149400,90500,90400,90600,90400,193
20250508,110300,4953688650,90500,90500,90600,90400,255
20250508,110200,4930608450,90600,90400,90600,90250,1084
20250508,110100,4832647800,90300,90600,90600,90300,299
20250508,110000,4805606500,90600,90600,90700,90500,287
20250508,105900,4779613300,90600,90600,90700,90400,280
20250508,105800,4754245100,90600,90500,90600,90400,313
20250508,105700,4725933050,90500,90500,90600,90400,524
20250508,105600,4678534850,90600,90500,90600,90400,87
20250508,105500,4670657900,90500,90600,90700,90500,448
20250508,105400,4630090000,90500,90600,90700,90500,160
20250508,105300,4615591700,90600,90600,90700,90500,383
20250508,105200,4580891400,90700,90700,90700,90600,185
20250508,105100,4564122400,90600,90500,90700,90500,401
20250508,105000,4527803150,90500,90600,90700,90500,155
20250508,104900,4513762750,90600,90600,90600,90500,173
20250508,104800,4498097400,90500,90600,90700,90500,251
20250508,104700,4475349600,90700,90700,90700,90600,292
20250508,104600,4448885950,90600,90600,90800,90600,170
20250508,104500,4433470950,90800,90700,90800,90600,203
20250508,104400,4415064850,90800,91200,91200,90700,1838
20250508,104300,4248011000,91200,91100,91200,91100,260
20250508,104200,4224317600,91200,91200,91200,91100,200
20250508,104100,4206088750,91200,91200,91200,91100,191
20250508,104000,4188677550,91200,91100,91200,91100,94
20250508,103900,4180106500,91200,91200,91200,91100,145
20250508,103800,4166889300,91200,91200,91200,91100,274
20250508,103700,4141909050,91200,91100,91200,91000,108
20250508,103600,4132065350,91100,91100,91100,91000,174
20250508,103500,4116216050,91200,91000,91300,90900,808
20250508,103400,4042650050,91000,90950,91000,90800,154
20250508,103300,4028647200,90900,90900,91000,90900,209
20250508,103200,4009637700,90900,91000,91100,90900,347
20250508,103100,3978081700,91000,91100,91100,91000,433
20250508,103000,3938671650,91100,91200,91200,91000,216
20250508,102900,3918995850,91200,91100,91200,91000,119
20250508,102800,3908152850,91200,91200,91200,91100,190
20250508,102700,3890836550,91200,91200,91300,91100,116
20250508,102600,3880256600,91200,91100,91300,91100,148
20250508,102500,3866763000,91100,91100,91200,90900,198
20250508,102400,3848730250,91100,91300,91300,91000,286
20250508,102300,3822686750,91300,91400,91400,91100,152
20250508,102200,3808817550,91400,91400,91400,91200,170
20250508,102100,3793290150,91300,91400,91400,91200,189
20250508,102000,3776030950,91400,91400,91400,91200,324
20250508,101900,3746443700,91500,91500,91500,91300,221
20250508,101800,3726252300,91400,91500,91500,91300,201
20250508,101700,3707877450,91500,91400,91500,91400,252
20250508,101600,3684838150,91500,91500,91600,91400,192
20250508,101500,3667272700,91600,91500,91600,91400,130
20250508,101400,3655376400,91500,91300,91900,91300,2938
20250508,101300,3386261100,91400,91400,91400,91300,132
20250508,101200,3374201900,91400,91450,91500,91300,309
20250508,101100,3345943350,91400,91500,91500,91400,252
20250508,101000,3322907950,91500,91300,91500,91300,102
20250508,100900,3313587350,91400,91600,91600,91300,691
20250508,100800,3250413600,91500,91500,91600,91400,214
20250508,100700,3230830000,91400,91400,91500,91300,321
20250508,100600,3201489900,91400,91500,91600,91400,319
20250508,100500,3172326600,91500,91700,91700,91400,699
20250508,100400,3108326750,91600,91600,91700,91600,312
20250508,100300,3079745450,91700,91700,91700,91600,110
20250508,100200,3069666700,91600,91500,91700,91500,899
20250508,100100,2987334400,91500,91450,91600,91400,227
20250508,100000,2966563100,91500,91400,91500,91400,198
20250508,095900,2948450800,91400,91500,91500,91400,290
20250508,095800,2921936400,91500,91400,91500,91400,383
20250508,095700,2886917900,91500,91200,91600,91200,991
20250508,095600,2796256800,91300,91400,91500,91300,185
20250508,095500,2779354100,91300,91400,91500,91300,1160
20250508,095400,2673321700,91400,91400,91600,91400,353
20250508,095300,2641023450,91400,91300,91500,91300,296
20250508,095200,2613972850,91200,91400,91500,91200,510
20250508,095100,2567357100,91400,91400,91500,91300,286
20250508,095000,2541218700,91500,91300,91500,91200,2170
20250508,094900,2342763700,91300,91400,91400,91200,219
20250508,094800,2322768550,91300,91300,91400,91000,561
20250508,094700,2271587450,91400,90900,91500,90700,2296
20250508,094600,2062089450,90900,90900,91000,90900,301
20250508,094500,2034725450,90900,90800,90900,90600,482
20250508,094400,1990996750,90700,90800,91000,90700,527
20250508,094300,1943132750,90800,90700,90800,90500,215
20250508,094200,1923629650,90500,90100,90600,90000,2805
20250508,094100,1670028750,90100,90000,90100,90000,331
20250508,094000,1640237400,90000,90000,90100,90000,242
20250508,093900,1618446400,90100,90100,90100,90000,168
20250508,093800,1603314900,90100,90000,90100,90000,100
20250508,093700,1594310000,90100,90200,90400,89900,864
20250508,093600,1516367000,90200,89600,90200,89600,959
20250508,093500,1430108200,89700,89600,89700,89600,133
20250508,093400,1418179700,89600,89750,89800,89600,92
20250508,093300,1409927450,89700,89900,89900,89700,384
20250508,093200,1375412450,89900,89900,90000,89900,133
20250508,093100,1363451450,90000,89600,90000,89600,568
20250508,093000,1312441250,89600,89700,89700,89600,77
20250508,092900,1305538950,89600,89600,89700,89600,34
20250508,092800,1302491950,89700,89700,89800,89600,230
20250508,092700,1281867750,89700,89800,89800,89700,175
20250508,092600,1266167650,89700,89800,89800,89700,83
20250508,092500,1258720150,89700,89700,89800,89700,86
20250508,092400,1251005150,89700,89750,89800,89700,92
20250508,092300,1242748800,89700,89800,89800,89700,76
20250508,092200,1235928700,89800,89700,89800,89700,51
20250508,092100,1231350000,89700,89700,89700,89700,136
20250508,092000,1219150800,89700,89700,89800,89700,11
20250508,091900,1218163800,89700,89800,89900,89700,88
20250508,091800,1210261100,89900,89700,89900,89700,521
20250508,091700,1163508400,89700,89800,89900,89700,118
20250508,091600,1152911900,89700,89500,89900,89300,1309
20250508,091500,1035627000,89700,89350,89700,89350,393
20250508,091400,1000413250,89300,89400,89700,89300,488
20250508,091300,956704350,89300,89300,89400,89200,747
20250508,091200,890014750,89400,89400,89500,89200,753
20250508,091100,822686550,89500,89700,89900,89400,1478
20250508,091000,690268000,89700,90000,90000,89500,2261
20250508,090900,487423100,89900,89700,89900,89700,885
20250508,090800,407999200,89700,90400,90500,89700,1186
20250508,090700,301334600,90500,90200,90500,90100,310
20250508,090600,273362000,90200,90100,90200,90000,57
20250508,090500,268229200,90200,90100,90200,89900,399
20250508,090400,232297400,90000,90200,90200,90000,994
20250508,090300,142817600,90200,90200,90300,90000,218
20250508,090200,123184200,90300,90200,90300,90000,133
20250508,090100,111199300,90200,90300,90300,90000,277
20250508,090000,86215500,90300,89900,90500,89900,958
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 201000 12761753400 90500 90500 90500 90500 30175
3 20250508 200900 12761753400 90500 90500 90500 90500 0
4 20250508 200800 12761753400 90500 90500 90500 90500 0
5 20250508 200700 12761753400 90500 90500 90500 90500 0
6 20250508 200600 12761753400 90500 90500 90500 90500 0
7 20250508 200500 12761753400 90500 90500 90500 90500 0
8 20250508 200400 12761753400 90500 90500 90500 90500 0
9 20250508 200300 12761753400 90500 90500 90500 90500 0
10 20250508 200200 12761753400 90500 90500 90500 90500 0
11 20250508 200100 12761753400 90500 90500 90500 90500 0
12 20250508 200000 12761753400 90500 90500 90500 90500 0
13 20250508 195900 12761753400 90500 90500 90500 90500 0
14 20250508 195800 12761753400 90500 90500 90500 90500 0
15 20250508 195700 12761753400 90500 90500 90500 90500 0
16 20250508 195600 12761753400 90500 90500 90500 90500 0
17 20250508 195500 12761753400 90500 90500 90500 90500 0
18 20250508 195400 12761753400 90500 90500 90500 90500 0
19 20250508 195300 12761753400 90500 90500 90500 90500 0
20 20250508 195200 12761753400 90500 90500 90500 90500 0
21 20250508 195100 12761753400 90500 90500 90500 90500 0
22 20250508 195000 12761753400 90500 90500 90500 90500 0
23 20250508 194900 12761753400 90500 90500 90500 90500 0
24 20250508 194800 12761753400 90500 90500 90500 90500 0
25 20250508 194700 12761753400 90500 90500 90500 90500 0
26 20250508 194600 12761753400 90500 90500 90500 90500 0
27 20250508 194500 12761753400 90500 90500 90500 90500 0
28 20250508 194400 12761753400 90500 90500 90500 90500 0
29 20250508 194300 12761753400 90500 90500 90500 90500 0
30 20250508 194200 12761753400 90500 90500 90500 90500 0
31 20250508 194100 12761753400 90500 90500 90500 90500 0
32 20250508 194000 12761753400 90500 90500 90500 90500 30175
33 20250508 193900 12761753400 90500 90500 90500 90500 0
34 20250508 193800 12761753400 90500 90500 90500 90500 0
35 20250508 193700 12761753400 90500 90500 90500 90500 0
36 20250508 193600 12761753400 90500 90500 90500 90500 0
37 20250508 193500 12761753400 90500 90500 90500 90500 0
38 20250508 193400 12761753400 90500 90500 90500 90500 0
39 20250508 193300 12761753400 90500 90500 90500 90500 0
40 20250508 193200 12761753400 90500 90500 90500 90500 0
41 20250508 193100 12761753400 90500 90500 90500 90500 0
42 20250508 193000 12761753400 90500 90500 90500 90500 0
43 20250508 192900 12761753400 90500 90500 90500 90500 0
44 20250508 192800 12761753400 90500 90500 90500 90500 0
45 20250508 192700 12761753400 90500 90500 90500 90500 0
46 20250508 192600 12761753400 90500 90500 90500 90500 0
47 20250508 192500 12761753400 90500 90500 90500 90500 0
48 20250508 192400 12761753400 90500 90500 90500 90500 0
49 20250508 192300 12761753400 90500 90500 90500 90500 0
50 20250508 192200 12761753400 90500 90500 90500 90500 0
51 20250508 192100 12761753400 90500 90500 90500 90500 0
52 20250508 192000 12761753400 90500 90500 90500 90500 0
53 20250508 191900 12761753400 90500 90500 90500 90500 0
54 20250508 191800 12761753400 90500 90500 90500 90500 0
55 20250508 191700 12761753400 90500 90500 90500 90500 0
56 20250508 191600 12761753400 90500 90500 90500 90500 0
57 20250508 191500 12761753400 90500 90500 90500 90500 0
58 20250508 191400 12761753400 90500 90500 90500 90500 0
59 20250508 191300 12761753400 90500 90500 90500 90500 0
60 20250508 191200 12761753400 90500 90500 90500 90500 0
61 20250508 191100 12761753400 90500 90500 90500 90500 0
62 20250508 191000 12761753400 90500 90500 90500 90500 30175
63 20250508 190900 12761753400 90500 90500 90500 90500 0
64 20250508 190800 12761753400 90500 90500 90500 90500 0
65 20250508 190700 12761753400 90500 90500 90500 90500 0
66 20250508 190600 12761753400 90500 90500 90500 90500 0
67 20250508 190500 12761753400 90500 90500 90500 90500 0
68 20250508 190400 12761753400 90500 90500 90500 90500 0
69 20250508 190300 12761753400 90500 90500 90500 90500 0
70 20250508 190200 12761753400 90500 90500 90500 90500 0
71 20250508 190100 12761753400 90500 90500 90500 90500 0
72 20250508 190000 12761753400 90500 90500 90500 90500 0
73 20250508 185900 12761753400 90500 90500 90500 90500 0
74 20250508 185800 12761753400 90500 90500 90500 90500 0
75 20250508 185700 12761753400 90500 90500 90500 90500 0
76 20250508 185600 12761753400 90500 90500 90500 90500 0
77 20250508 185500 12761753400 90500 90500 90500 90500 0
78 20250508 185400 12761753400 90500 90500 90500 90500 0
79 20250508 185300 12761753400 90500 90500 90500 90500 0
80 20250508 185200 12761753400 90500 90500 90500 90500 0
81 20250508 185100 12761753400 90500 90500 90500 90500 0
82 20250508 185000 12761753400 90500 90500 90500 90500 0
83 20250508 184900 12761753400 90500 90500 90500 90500 0
84 20250508 184800 12761753400 90500 90500 90500 90500 0
85 20250508 184700 12761753400 90500 90500 90500 90500 0
86 20250508 184600 12761753400 90500 90500 90500 90500 0
87 20250508 184500 12761753400 90500 90500 90500 90500 0
88 20250508 184400 12761753400 90500 90500 90500 90500 0
89 20250508 184300 12761753400 90500 90500 90500 90500 0
90 20250508 184200 12761753400 90500 90500 90500 90500 0
91 20250508 184100 12761753400 90500 90500 90500 90500 0
92 20250508 184000 12761753400 90500 90500 90500 90500 30175
93 20250508 183900 12761753400 90500 90500 90500 90500 0
94 20250508 183800 12761753400 90500 90500 90500 90500 0
95 20250508 183700 12761753400 90500 90500 90500 90500 0
96 20250508 183600 12761753400 90500 90500 90500 90500 0
97 20250508 183500 12761753400 90500 90500 90500 90500 0
98 20250508 183400 12761753400 90500 90500 90500 90500 0
99 20250508 183300 12761753400 90500 90500 90500 90500 0
100 20250508 183200 12761753400 90500 90500 90500 90500 0
101 20250508 183100 12761753400 90500 90500 90500 90500 0
102 20250508 183000 12761753400 90500 90500 90500 90500 0
103 20250508 182900 12761753400 90500 90500 90500 90500 0
104 20250508 182800 12761753400 90500 90500 90500 90500 0
105 20250508 182700 12761753400 90500 90500 90500 90500 0
106 20250508 182600 12761753400 90500 90500 90500 90500 0
107 20250508 182500 12761753400 90500 90500 90500 90500 0
108 20250508 182400 12761753400 90500 90500 90500 90500 0
109 20250508 182300 12761753400 90500 90500 90500 90500 0
110 20250508 182200 12761753400 90500 90500 90500 90500 0
111 20250508 182100 12761753400 90500 90500 90500 90500 0
112 20250508 182000 12761753400 90500 90500 90500 90500 0
113 20250508 181900 12761753400 90500 90500 90500 90500 0
114 20250508 181800 12761753400 90500 90500 90500 90500 0
115 20250508 181700 12761753400 90500 90500 90500 90500 0
116 20250508 181600 12761753400 90500 90500 90500 90500 0
117 20250508 181500 12761753400 90500 90500 90500 90500 0
118 20250508 181400 12761753400 90500 90500 90500 90500 0
119 20250508 181300 12761753400 90500 90500 90500 90500 0
120 20250508 181200 12761753400 90500 90500 90500 90500 0
121 20250508 181100 12761753400 90500 90500 90500 90500 0
122 20250508 181000 12761753400 90500 90500 90500 90500 30175
123 20250508 180900 12761753400 90500 90500 90500 90500 0
124 20250508 180800 12761753400 90500 90500 90500 90500 0
125 20250508 180700 12761753400 90500 90500 90500 90500 0
126 20250508 180600 12761753400 90500 90500 90500 90500 0
127 20250508 180500 12761753400 90500 90500 90500 90500 0
128 20250508 180400 12761753400 90500 90500 90500 90500 0
129 20250508 180300 12761753400 90500 90500 90500 90500 0
130 20250508 180200 12761753400 90500 90500 90500 90500 0
131 20250508 180100 12761753400 90500 90500 90500 90500 0
132 20250508 180000 12761753400 90500 90500 90500 90500 0
133 20250508 175900 12761753400 90500 90500 90500 90500 0
134 20250508 175800 12761753400 90500 90500 90500 90500 0
135 20250508 175700 12761753400 90500 90500 90500 90500 0
136 20250508 175600 12761753400 90500 90500 90500 90500 0
137 20250508 175500 12761753400 90500 90500 90500 90500 0
138 20250508 175400 12761753400 90500 90500 90500 90500 0
139 20250508 175300 12761753400 90500 90500 90500 90500 0
140 20250508 175200 12761753400 90500 90500 90500 90500 0
141 20250508 175100 12761753400 90500 90500 90500 90500 0
142 20250508 175000 12761753400 90500 90500 90500 90500 0
143 20250508 174900 12761753400 90500 90500 90500 90500 0
144 20250508 174800 12761753400 90500 90500 90500 90500 0
145 20250508 174700 12761753400 90500 90500 90500 90500 0
146 20250508 174600 12761753400 90500 90500 90500 90500 0
147 20250508 174500 12761753400 90500 90500 90500 90500 0
148 20250508 174400 12761753400 90500 90500 90500 90500 0
149 20250508 174300 12761753400 90500 90500 90500 90500 0
150 20250508 174200 12761753400 90500 90500 90500 90500 0
151 20250508 174100 12761753400 90500 90500 90500 90500 0
152 20250508 174000 12761753400 90500 90500 90500 90500 30175
153 20250508 173900 12761753400 90500 90500 90500 90500 0
154 20250508 173800 12761753400 90500 90500 90500 90500 0
155 20250508 173700 12761753400 90500 90500 90500 90500 0
156 20250508 173600 12761753400 90500 90500 90500 90500 0
157 20250508 173500 12761753400 90500 90500 90500 90500 0
158 20250508 173400 12761753400 90500 90500 90500 90500 0
159 20250508 173300 12761753400 90500 90500 90500 90500 0
160 20250508 173200 12761753400 90500 90500 90500 90500 0
161 20250508 173100 12761753400 90500 90500 90500 90500 0
162 20250508 173000 12761753400 90500 90500 90500 90500 0
163 20250508 172900 12761753400 90500 90500 90500 90500 0
164 20250508 172800 12761753400 90500 90500 90500 90500 0
165 20250508 172700 12761753400 90500 90500 90500 90500 0
166 20250508 172600 12761753400 90500 90500 90500 90500 0
167 20250508 172500 12761753400 90500 90500 90500 90500 0
168 20250508 172400 12761753400 90500 90500 90500 90500 0
169 20250508 172300 12761753400 90500 90500 90500 90500 0
170 20250508 172200 12761753400 90500 90500 90500 90500 0
171 20250508 172100 12761753400 90500 90500 90500 90500 0
172 20250508 172000 12761753400 90500 90500 90500 90500 0
173 20250508 171900 12761753400 90500 90500 90500 90500 0
174 20250508 171800 12761753400 90500 90500 90500 90500 0
175 20250508 171700 12761753400 90500 90500 90500 90500 0
176 20250508 171600 12761753400 90500 90500 90500 90500 0
177 20250508 171500 12761753400 90500 90500 90500 90500 0
178 20250508 171400 12761753400 90500 90500 90500 90500 0
179 20250508 171300 12761753400 90500 90500 90500 90500 0
180 20250508 171200 12761753400 90500 90500 90500 90500 0
181 20250508 171100 12761753400 90500 90500 90500 90500 0
182 20250508 171000 12761753400 90500 90500 90500 90500 30175
183 20250508 170900 12761753400 90500 90500 90500 90500 0
184 20250508 170800 12761753400 90500 90500 90500 90500 0
185 20250508 170700 12761753400 90500 90500 90500 90500 0
186 20250508 170600 12761753400 90500 90500 90500 90500 0
187 20250508 170500 12761753400 90500 90500 90500 90500 0
188 20250508 170400 12761753400 90500 90500 90500 90500 0
189 20250508 170300 12761753400 90500 90500 90500 90500 0
190 20250508 170200 12761753400 90500 90500 90500 90500 0
191 20250508 170100 12761753400 90500 90500 90500 90500 0
192 20250508 170000 12761753400 90500 90500 90500 90500 0
193 20250508 165900 12761753400 90500 90500 90500 90500 0
194 20250508 165800 12761753400 90500 90500 90500 90500 0
195 20250508 165700 12761753400 90500 90500 90500 90500 0
196 20250508 165600 12761753400 90500 90500 90500 90500 0
197 20250508 165500 12761753400 90500 90500 90500 90500 0
198 20250508 165400 12761753400 90500 90500 90500 90500 0
199 20250508 165300 12761753400 90500 90500 90500 90500 0
200 20250508 165200 12761753400 90500 90500 90500 90500 0
201 20250508 165100 12761753400 90500 90500 90500 90500 0
202 20250508 165000 12761753400 90500 90500 90500 90500 0
203 20250508 164900 12761753400 90500 90500 90500 90500 0
204 20250508 164800 12761753400 90500 90500 90500 90500 0
205 20250508 164700 12761753400 90500 90500 90500 90500 0
206 20250508 164600 12761753400 90500 90500 90500 90500 0
207 20250508 164500 12761753400 90500 90500 90500 90500 0
208 20250508 164400 12761753400 90500 90500 90500 90500 0
209 20250508 164300 12761753400 90500 90500 90500 90500 0
210 20250508 164200 12761753400 90500 90500 90500 90500 0
211 20250508 164100 12761753400 90500 90500 90500 90500 0
212 20250508 164000 12761753400 90500 90500 90500 90500 30175
213 20250508 163900 12761753400 90500 90500 90500 90500 0
214 20250508 163800 12761753400 90500 90500 90500 90500 0
215 20250508 163700 12761753400 90500 90500 90500 90500 0
216 20250508 163600 12761753400 90500 90500 90500 90500 0
217 20250508 163500 12761753400 90500 90500 90500 90500 0
218 20250508 163400 12761753400 90500 90500 90500 90500 0
219 20250508 163300 12761753400 90500 90500 90500 90500 0
220 20250508 163200 12761753400 90500 90500 90500 90500 0
221 20250508 163100 12761753400 90500 90500 90500 90500 0
222 20250508 163000 12761753400 90500 90500 90500 90500 0
223 20250508 162900 12761753400 90500 90500 90500 90500 0
224 20250508 162800 12761753400 90500 90500 90500 90500 0
225 20250508 162700 12761753400 90500 90500 90500 90500 0
226 20250508 162600 12761753400 90500 90500 90500 90500 0
227 20250508 162500 12761753400 90500 90500 90500 90500 0
228 20250508 162400 12761753400 90500 90500 90500 90500 0
229 20250508 162300 12761753400 90500 90500 90500 90500 0
230 20250508 162200 12761753400 90500 90500 90500 90500 0
231 20250508 162100 12761753400 90500 90500 90500 90500 0
232 20250508 162000 12761753400 90500 90500 90500 90500 0
233 20250508 161900 12761753400 90500 90500 90500 90500 0
234 20250508 161800 12761753400 90500 90500 90500 90500 0
235 20250508 161700 12761753400 90500 90500 90500 90500 0
236 20250508 161600 12761753400 90500 90500 90500 90500 0
237 20250508 161500 12761753400 90500 90500 90500 90500 0
238 20250508 161400 12761753400 90500 90500 90500 90500 0
239 20250508 161300 12761753400 90500 90500 90500 90500 0
240 20250508 161200 12761753400 90500 90500 90500 90500 0
241 20250508 161100 12761753400 90500 90500 90500 90500 0
242 20250508 161000 12761753400 90500 90500 90500 90500 30175
243 20250508 160900 12761753400 90500 90500 90500 90500 0
244 20250508 160800 12761753400 90500 90500 90500 90500 0
245 20250508 160700 12761753400 90500 90500 90500 90500 0
246 20250508 160600 12761753400 90500 90500 90500 90500 0
247 20250508 160500 12761753400 90500 90500 90500 90500 0
248 20250508 160400 12761753400 90500 90500 90500 90500 0
249 20250508 160300 12761753400 90500 90500 90500 90500 0
250 20250508 160200 12761753400 90500 90500 90500 90500 0
251 20250508 160100 12761753400 90500 90500 90500 90500 0
252 20250508 160000 12761753400 90500 90500 90500 90500 0
253 20250508 155900 12761753400 90500 90500 90500 90500 0
254 20250508 155800 12761753400 90500 90500 90500 90500 0
255 20250508 155700 12761753400 90500 90500 90500 90500 0
256 20250508 155600 12761753400 90500 90500 90500 90500 0
257 20250508 155500 12761753400 90500 90500 90500 90500 0
258 20250508 155400 12761753400 90500 90500 90500 90500 0
259 20250508 155300 12761753400 90500 90500 90500 90500 0
260 20250508 155200 12761753400 90500 90500 90500 90500 0
261 20250508 155100 12761753400 90500 90500 90500 90500 0
262 20250508 155000 12761753400 90500 90500 90500 90500 0
263 20250508 154900 12761753400 90500 90500 90500 90500 0
264 20250508 154800 12761753400 90500 90500 90500 90500 0
265 20250508 154700 12761753400 90500 90500 90500 90500 0
266 20250508 154600 12761753400 90500 90500 90500 90500 0
267 20250508 154500 12761753400 90500 90500 90500 90500 0
268 20250508 154400 12761753400 90500 90500 90500 90500 0
269 20250508 154300 12761753400 90500 90500 90500 90500 0
270 20250508 154200 12761753400 90500 90500 90500 90500 0
271 20250508 154100 12761753400 90500 90500 90500 90500 0
272 20250508 154000 12761753400 90500 90500 90500 90500 30175
273 20250508 153900 12761753400 90500 90500 90500 90500 0
274 20250508 153800 12761753400 90500 90500 90500 90500 0
275 20250508 153700 12761753400 90500 90500 90500 90500 0
276 20250508 153600 12761753400 90500 90500 90500 90500 0
277 20250508 153500 12761753400 90500 90500 90500 90500 0
278 20250508 153400 12761753400 90500 90500 90500 90500 0
279 20250508 153300 12761753400 90500 90500 90500 90500 0
280 20250508 153200 12761753400 90500 90500 90500 90500 0
281 20250508 153100 12761753400 90500 90500 90500 90500 0
282 20250508 153000 12761753400 90500 90500 90500 90500 30175
283 20250508 152900 10030915900 90700 90700 90700 90700 0
284 20250508 152800 10030915900 90700 90700 90700 90700 0
285 20250508 152700 10030915900 90700 90700 90700 90700 0
286 20250508 152600 10030915900 90700 90700 90700 90700 0
287 20250508 152500 10030915900 90700 90700 90700 90700 0
288 20250508 152400 10030915900 90700 90700 90700 90700 0
289 20250508 152300 10030915900 90700 90700 90700 90700 0
290 20250508 152200 10030915900 90700 90700 90700 90700 0
291 20250508 152100 10030915900 90700 90700 90700 90700 0
292 20250508 152000 10030915900 90700 90700 90700 90700 0
293 20250508 151900 10030915900 90700 90900 90900 90700 243
294 20250508 151800 10008836200 90900 90900 90900 90700 39
295 20250508 151700 10005293800 90900 90900 91000 90700 655
296 20250508 151600 9945762900 90900 91000 91000 90800 300
297 20250508 151500 9918489900 91000 90900 91000 90900 343
298 20250508 151400 9887301700 91000 90800 91000 90800 184
299 20250508 151300 9870575100 91000 90900 91000 90800 214
300 20250508 151200 9851119300 90900 90800 91000 90800 134
301 20250508 151100 9838938700 91000 90900 91000 90800 83
302 20250508 151000 9831391900 90800 90900 91000 90800 135
303 20250508 150900 9819122300 90900 91000 91000 90700 620
304 20250508 150800 9762784600 91000 90900 91000 90900 241
305 20250508 150700 9740865800 91000 91000 91000 90900 201
306 20250508 150600 9722576500 91000 91000 91000 90900 196
307 20250508 150500 9704744500 91000 90900 91000 90900 156
308 20250508 150400 9690549400 90900 90900 91000 90800 219
309 20250508 150300 9670637500 90900 91000 91100 90700 486
310 20250508 150200 9626424000 91000 91000 91000 90900 315
311 20250508 150100 9597760900 91000 90900 91000 90900 154
312 20250508 150000 9583750100 91000 90900 91000 90800 181
313 20250508 145900 9567292050 90800 91000 91000 90800 238
314 20250508 145800 9545656650 90900 90800 91000 90800 193
315 20250508 145700 9528118100 90900 90900 91000 90700 235
316 20250508 145600 9506766700 90900 90800 91000 90800 306
317 20250508 145500 9478948900 90800 90800 91000 90700 207
318 20250508 145400 9460144200 90900 90800 90900 90700 263
319 20250508 145300 9436245700 90900 91000 91000 90600 159
320 20250508 145200 9421804450 90600 90900 91000 90600 580
321 20250508 145100 9369177950 90900 90700 90900 90700 290
322 20250508 145000 9342842850 90700 91000 91100 90700 414
323 20250508 144900 9305200250 91000 91000 91000 90800 423
324 20250508 144800 9266742000 91000 91000 91000 90800 353
325 20250508 144700 9234641100 91000 90900 91000 90900 260
326 20250508 144600 9210989800 91000 90800 91000 90700 228
327 20250508 144500 9190260600 90800 90750 90900 90700 297
328 20250508 144400 9163279450 90900 90900 91000 90800 156
329 20250508 144300 9149103950 90800 90900 91000 90800 367
330 20250508 144200 9115745750 90800 91000 91000 90800 261
331 20250508 144100 9092014800 91000 91000 91000 90900 289
332 20250508 144000 9065731100 90900 91000 91000 90900 240
333 20250508 143900 9043903400 91000 90900 91000 90800 283
334 20250508 143800 9018173500 90900 90900 91000 90800 463
335 20250508 143700 8976087750 90900 90900 91000 90900 256
336 20250508 143600 8952804250 90900 90900 91000 90700 273
337 20250508 143500 8928001900 90900 91000 91000 90800 151
338 20250508 143400 8914271400 90900 90800 91000 90800 278
339 20250508 143300 8889002850 90900 90900 91000 90800 237
340 20250508 143200 8867456350 91000 91100 91100 90800 159
341 20250508 143100 8852992550 91000 90900 91000 90800 464
342 20250508 143000 8810778850 90900 91000 91000 90800 167
343 20250508 142900 8795590550 91100 91000 91100 90900 176
344 20250508 142800 8779575700 91000 91000 91000 90900 198
345 20250508 142700 8761560400 91000 91000 91000 90900 164
346 20250508 142600 8746642250 91000 91000 91000 90900 173
347 20250508 142500 8730900050 91000 90900 91000 90900 189
348 20250508 142400 8713705950 91000 91000 91000 90900 144
349 20250508 142300 8700605450 91000 90850 91000 90800 204
350 20250508 142200 8682056800 90900 90900 91000 90800 122
351 20250508 142100 8670964400 90800 90800 90900 90800 155
352 20250508 142000 8656881700 90800 90900 90900 90800 159
353 20250508 141900 8642434850 90900 90900 90900 90800 186
354 20250508 141800 8625529450 90800 90800 90900 90700 343
355 20250508 141700 8594377400 90800 90800 90900 90700 432
356 20250508 141600 8555152400 90700 90700 90800 90600 1157
357 20250508 141500 8450296100 90800 90600 90800 90600 336
358 20250508 141400 8419819800 90600 90700 90700 90600 135
359 20250508 141300 8407579150 90700 90600 90800 90600 142
360 20250508 141200 8394699650 90700 90700 90800 90600 107
361 20250508 141100 8384992600 90800 90700 90800 90600 136
362 20250508 141000 8372646500 90800 90700 90800 90600 277
363 20250508 140900 8347522700 90700 90600 90700 90500 160
364 20250508 140800 8333017200 90600 90700 90700 90500 149
365 20250508 140700 8319510500 90700 90600 90800 90600 228
366 20250508 140600 8298830850 90700 90700 90700 90500 94
367 20250508 140500 8290311450 90700 90600 90700 90500 112
368 20250508 140400 8280162100 90700 90500 90700 90500 151
369 20250508 140300 8266480600 90600 90600 90700 90500 98
370 20250508 140200 8257603350 90700 90700 90700 90500 129
371 20250508 140100 8245920650 90600 90650 90700 90500 272
372 20250508 140000 8221267050 90600 90700 90700 90600 107
373 20250508 135900 8211567050 90700 90600 90700 90600 96
374 20250508 135800 8202862650 90700 90700 90700 90600 274
375 20250508 135700 8178024100 90600 90700 90700 90600 69
376 20250508 135600 8171766200 90700 90700 90700 90600 127
377 20250508 135500 8160250850 90700 90600 90700 90600 149
378 20250508 135400 8146741650 90600 90700 90700 90600 101
379 20250508 135300 8137581600 90700 90700 90800 90600 183
380 20250508 135200 8120981800 90700 90700 90700 90600 199
381 20250508 135100 8102935600 90700 90700 90700 90600 221
382 20250508 135000 8082897600 90700 90600 90700 90600 199
383 20250508 134900 8064858600 90600 90600 90700 90500 325
384 20250508 134800 8035415500 90500 90600 90600 90500 154
385 20250508 134700 8021465600 90600 90600 90600 90500 131
386 20250508 134600 8009602550 90600 90600 90700 90500 173
387 20250508 134500 7993921850 90600 90800 90800 90600 467
388 20250508 134400 7951562750 90800 90800 90800 90700 143
389 20250508 134300 7938582750 90700 90900 90900 90700 227
390 20250508 134200 7917957800 90900 90900 91000 90700 282
391 20250508 134100 7892347500 90900 91000 91000 90800 103
392 20250508 134000 7882987050 91000 90900 91000 90800 279
393 20250508 133900 7857615850 90900 90800 90900 90800 126
394 20250508 133800 7846164100 90800 90900 91000 90800 114
395 20250508 133700 7835798300 90800 90800 91000 90800 400
396 20250508 133600 7799434650 90850 90900 90900 90800 103
397 20250508 133500 7790074100 90900 90900 90900 90800 81
398 20250508 133400 7782713200 90900 90900 90900 90800 170
399 20250508 133300 7767261550 90900 90800 90900 90800 171
400 20250508 133200 7751722450 90800 90900 91000 90800 247
401 20250508 133100 7729267100 91000 90900 91000 90800 173
402 20250508 133000 7713537300 90900 90900 90900 90800 164
403 20250508 132900 7698636000 90900 90900 90900 90800 101
404 20250508 132800 7689455300 90900 90900 91000 90800 208
405 20250508 132700 7670552900 90900 90800 90900 90800 177
406 20250508 132600 7654473950 90800 90800 90900 90800 381
407 20250508 132500 7619866650 90800 90800 90900 90800 171
408 20250508 132400 7604323700 90800 90900 90900 90800 133
409 20250508 132300 7592236300 90900 90900 90900 90700 114
410 20250508 132200 7581878150 90900 90800 90900 90700 374
411 20250508 132100 7547906850 90800 90800 90800 90600 241
412 20250508 132000 7526041450 90800 90700 90800 90600 106
413 20250508 131900 7516423850 90700 90600 90700 90600 187
414 20250508 131800 7499467100 90700 90600 90700 90600 134
415 20250508 131700 7487318000 90700 90600 90700 90600 213
416 20250508 131600 7468011300 90650 90700 90800 90600 193
417 20250508 131500 7450498100 90700 90900 90900 90700 374
418 20250508 131400 7416540700 91000 90900 91000 90900 171
419 20250508 131300 7400989200 90900 91000 91100 90900 247
420 20250508 131200 7378523000 91000 91000 91100 91000 260
421 20250508 131100 7354854550 91000 91000 91100 90900 145
422 20250508 131000 7341660550 91000 91000 91100 90900 140
423 20250508 130900 7328919800 91100 91000 91100 91000 119
424 20250508 130800 7318079500 91100 91100 91100 91000 240
425 20250508 130700 7296230450 91100 91100 91200 91000 188
426 20250508 130600 7279102150 91000 91000 91200 90900 833
427 20250508 130500 7203316750 91000 91000 91000 90900 221
428 20250508 130400 7183209450 91000 90800 91000 90800 274
429 20250508 130300 7158299750 90800 90900 90900 90800 156
430 20250508 130200 7144123000 90900 90800 90900 90800 179
431 20250508 130100 7127859300 90900 90800 90900 90800 193
432 20250508 130000 7110321150 90900 90900 90900 90800 89
433 20250508 125900 7102234550 90900 90900 90900 90800 155
434 20250508 125800 7088150550 90900 90900 90900 90800 153
435 20250508 125700 7074253550 90800 90800 90900 90750 344
436 20250508 125600 7043015100 90800 90800 90800 90700 168
437 20250508 125500 7027763400 90800 90700 90800 90700 55
438 20250508 125400 7022771550 90750 90700 90800 90700 99
439 20250508 125300 7013787050 90800 90800 90800 90700 82
440 20250508 125200 7006341750 90800 90800 90800 90700 167
441 20250508 125100 6991183000 90800 90500 90800 90500 97
442 20250508 125000 6982388000 90500 90800 90800 90500 203
443 20250508 124900 6963980500 90800 90800 90800 90700 112
444 20250508 124800 6953813100 90800 90800 90800 90700 78
445 20250508 124700 6946733450 90800 90700 90800 90500 184
446 20250508 124600 6930060050 90800 90800 90800 90600 155
447 20250508 124500 6916000300 90800 90600 90800 90600 148
448 20250508 124400 6902572100 90600 90650 90700 90600 57
449 20250508 124300 6897403750 90650 90800 90800 90600 120
450 20250508 124200 6886522600 90800 90700 90800 90600 158
451 20250508 124100 6872187300 90700 90900 90900 90650 180
452 20250508 124000 6855858050 90900 90800 90900 90700 267
453 20250508 123900 6831613650 90800 90900 90900 90800 133
454 20250508 123800 6819528200 90900 90900 90900 90800 85
455 20250508 123700 6811805600 90800 90800 90900 90800 46
456 20250508 123600 6807624750 90800 90900 90900 90800 146
457 20250508 123500 6794359150 90900 90850 90900 90800 116
458 20250508 123400 6783818850 90800 90900 90900 90800 83
459 20250508 123300 6776281050 90900 90700 90900 90700 368
460 20250508 123200 6742867050 90700 90800 90800 90700 239
461 20250508 123100 6721177900 90700 90900 90900 90700 824
462 20250508 123000 6646369500 90800 90800 90900 90800 150
463 20250508 122900 6632741450 90800 90900 90900 90800 230
464 20250508 122800 6611845650 90900 90900 90900 90800 128
465 20250508 122700 6600214300 90800 90900 90900 90800 62
466 20250508 122600 6594581300 90900 90900 90900 90800 1722
467 20250508 122500 6438055300 90900 90900 90900 90800 184
468 20250508 122400 6421337200 90900 90800 90900 90800 100
469 20250508 122300 6412252650 90800 90800 90900 90800 76
470 20250508 122200 6405346950 90800 90750 90900 90700 360
471 20250508 122100 6372658650 90750 90700 90800 90700 75
472 20250508 122000 6365853600 90700 90700 90800 90700 54
473 20250508 121900 6360950900 90700 90700 90800 90600 111
474 20250508 121800 6350883800 90700 90700 90700 90600 163
475 20250508 121700 6336105800 90600 90700 90700 90500 72
476 20250508 121600 6329582100 90600 90600 90600 90500 219
477 20250508 121500 6309742600 90600 90600 90600 90500 140
478 20250508 121400 6297065550 90600 90600 90600 90500 131
479 20250508 121300 6285203850 90600 90500 90600 90500 41
480 20250508 121200 6281489950 90600 90500 90600 90400 857
481 20250508 121100 6203916150 90500 90600 90600 90500 119
482 20250508 121000 6193142850 90600 90500 90600 90400 119
483 20250508 120900 6182373950 90500 90400 90500 90350 121
484 20250508 120800 6171429500 90400 90500 90500 90400 707
485 20250508 120700 6107511950 90400 90500 90500 90400 121
486 20250508 120600 6096569250 90500 90500 90500 90400 104
487 20250508 120500 6087162700 90500 90400 90500 90300 536
488 20250508 120400 6038724200 90400 90600 90600 90400 291
489 20250508 120300 6012402800 90600 90600 90600 90500 92
490 20250508 120200 6004073100 90600 90400 90600 90350 409
491 20250508 120100 5967061050 90400 90500 90500 90300 86
492 20250508 120000 5959286050 90500 90400 90500 90200 173
493 20250508 115900 5943649550 90400 90400 90500 90400 86
494 20250508 115800 5935871600 90500 90400 90500 90200 153
495 20250508 115700 5922046700 90400 90300 90500 90300 73
496 20250508 115600 5915452550 90300 90500 90500 90300 145
497 20250508 115500 5902350750 90400 90300 90500 90200 153
498 20250508 115400 5888518750 90300 90500 90500 90300 95
499 20250508 115300 5879931050 90500 90400 90500 90300 93
500 20250508 115200 5871525250 90300 90400 90500 90300 388
501 20250508 115100 5836475850 90400 90400 90500 90300 126
502 20250508 115000 5825076950 90400 90500 90500 90400 124
503 20250508 114900 5813863850 90500 90450 90500 90300 189
504 20250508 114800 5796773550 90500 90400 90500 90400 97
505 20250508 114700 5787998350 90400 90400 90500 90300 122
506 20250508 114600 5776964850 90500 90500 90500 90400 125
507 20250508 114500 5765656300 90600 90500 90600 90400 152
508 20250508 114400 5751904700 90500 90400 90500 90400 87
509 20250508 114300 5744035050 90500 90300 90600 90300 387
510 20250508 114200 5709030050 90500 90300 90500 90300 157
511 20250508 114100 5694835300 90300 90400 90500 90300 166
512 20250508 114000 5679829000 90400 90350 90500 90300 91
513 20250508 113900 5671604100 90300 90400 90500 90300 250
514 20250508 113800 5649004300 90400 90300 90400 90300 132
515 20250508 113700 5637077400 90400 90400 90400 90300 182
516 20250508 113600 5620636650 90400 90400 90500 90300 110
517 20250508 113500 5610690050 90500 90500 90500 90400 460
518 20250508 113400 5569101600 90500 90500 90500 90400 154
519 20250508 113300 5555171500 90500 90500 90500 90400 149
520 20250508 113200 5541697900 90500 90600 90600 90500 118
521 20250508 113100 5531016500 90600 90500 90600 90350 480
522 20250508 113000 5487575650 90500 90400 90500 90300 264
523 20250508 112900 5463714050 90400 90450 90450 90300 134
524 20250508 112800 5451603900 90500 90500 90500 90300 118
525 20250508 112700 5440934900 90500 90500 90500 90300 123
526 20250508 112600 5429811200 90500 90600 90600 90500 115
527 20250508 112500 5419401550 90600 90400 90600 90400 167
528 20250508 112400 5404291450 90500 90500 90600 90500 168
529 20250508 112300 5389079550 90500 90400 90600 90400 155
530 20250508 112200 5375060750 90500 90500 90600 90400 442
531 20250508 112100 5335082500 90400 90500 90500 90400 241
532 20250508 112000 5313294100 90500 90400 90500 90400 182
533 20250508 111900 5296831550 90400 90500 90500 90300 164
534 20250508 111800 5282000350 90400 90250 90400 90200 529
535 20250508 111700 5234227450 90300 90300 90500 90100 369
536 20250508 111600 5200874850 90300 90300 90400 90100 310
537 20250508 111500 5172904550 90300 90300 90300 90200 104
538 20250508 111400 5163516800 90300 90300 90400 90200 238
539 20250508 111300 5142028700 90300 90300 90400 90200 301
540 20250508 111200 5114845450 90300 90500 90500 90300 133
541 20250508 111100 5102822450 90300 90400 90500 90300 101
542 20250508 111000 5093693400 90300 90500 90500 90300 281
543 20250508 110900 5068280050 90500 90600 90600 90500 200
544 20250508 110800 5050173250 90600 90600 90600 90500 143
545 20250508 110700 5037222450 90500 90550 90600 90500 294
546 20250508 110600 5010606000 90500 90400 90600 90400 186
547 20250508 110500 4993770200 90400 90500 90600 90400 250
548 20250508 110400 4971149400 90500 90400 90600 90400 193
549 20250508 110300 4953688650 90500 90500 90600 90400 255
550 20250508 110200 4930608450 90600 90400 90600 90250 1084
551 20250508 110100 4832647800 90300 90600 90600 90300 299
552 20250508 110000 4805606500 90600 90600 90700 90500 287
553 20250508 105900 4779613300 90600 90600 90700 90400 280
554 20250508 105800 4754245100 90600 90500 90600 90400 313
555 20250508 105700 4725933050 90500 90500 90600 90400 524
556 20250508 105600 4678534850 90600 90500 90600 90400 87
557 20250508 105500 4670657900 90500 90600 90700 90500 448
558 20250508 105400 4630090000 90500 90600 90700 90500 160
559 20250508 105300 4615591700 90600 90600 90700 90500 383
560 20250508 105200 4580891400 90700 90700 90700 90600 185
561 20250508 105100 4564122400 90600 90500 90700 90500 401
562 20250508 105000 4527803150 90500 90600 90700 90500 155
563 20250508 104900 4513762750 90600 90600 90600 90500 173
564 20250508 104800 4498097400 90500 90600 90700 90500 251
565 20250508 104700 4475349600 90700 90700 90700 90600 292
566 20250508 104600 4448885950 90600 90600 90800 90600 170
567 20250508 104500 4433470950 90800 90700 90800 90600 203
568 20250508 104400 4415064850 90800 91200 91200 90700 1838
569 20250508 104300 4248011000 91200 91100 91200 91100 260
570 20250508 104200 4224317600 91200 91200 91200 91100 200
571 20250508 104100 4206088750 91200 91200 91200 91100 191
572 20250508 104000 4188677550 91200 91100 91200 91100 94
573 20250508 103900 4180106500 91200 91200 91200 91100 145
574 20250508 103800 4166889300 91200 91200 91200 91100 274
575 20250508 103700 4141909050 91200 91100 91200 91000 108
576 20250508 103600 4132065350 91100 91100 91100 91000 174
577 20250508 103500 4116216050 91200 91000 91300 90900 808
578 20250508 103400 4042650050 91000 90950 91000 90800 154
579 20250508 103300 4028647200 90900 90900 91000 90900 209
580 20250508 103200 4009637700 90900 91000 91100 90900 347
581 20250508 103100 3978081700 91000 91100 91100 91000 433
582 20250508 103000 3938671650 91100 91200 91200 91000 216
583 20250508 102900 3918995850 91200 91100 91200 91000 119
584 20250508 102800 3908152850 91200 91200 91200 91100 190
585 20250508 102700 3890836550 91200 91200 91300 91100 116
586 20250508 102600 3880256600 91200 91100 91300 91100 148
587 20250508 102500 3866763000 91100 91100 91200 90900 198
588 20250508 102400 3848730250 91100 91300 91300 91000 286
589 20250508 102300 3822686750 91300 91400 91400 91100 152
590 20250508 102200 3808817550 91400 91400 91400 91200 170
591 20250508 102100 3793290150 91300 91400 91400 91200 189
592 20250508 102000 3776030950 91400 91400 91400 91200 324
593 20250508 101900 3746443700 91500 91500 91500 91300 221
594 20250508 101800 3726252300 91400 91500 91500 91300 201
595 20250508 101700 3707877450 91500 91400 91500 91400 252
596 20250508 101600 3684838150 91500 91500 91600 91400 192
597 20250508 101500 3667272700 91600 91500 91600 91400 130
598 20250508 101400 3655376400 91500 91300 91900 91300 2938
599 20250508 101300 3386261100 91400 91400 91400 91300 132
600 20250508 101200 3374201900 91400 91450 91500 91300 309
601 20250508 101100 3345943350 91400 91500 91500 91400 252
602 20250508 101000 3322907950 91500 91300 91500 91300 102
603 20250508 100900 3313587350 91400 91600 91600 91300 691
604 20250508 100800 3250413600 91500 91500 91600 91400 214
605 20250508 100700 3230830000 91400 91400 91500 91300 321
606 20250508 100600 3201489900 91400 91500 91600 91400 319
607 20250508 100500 3172326600 91500 91700 91700 91400 699
608 20250508 100400 3108326750 91600 91600 91700 91600 312
609 20250508 100300 3079745450 91700 91700 91700 91600 110
610 20250508 100200 3069666700 91600 91500 91700 91500 899
611 20250508 100100 2987334400 91500 91450 91600 91400 227
612 20250508 100000 2966563100 91500 91400 91500 91400 198
613 20250508 095900 2948450800 91400 91500 91500 91400 290
614 20250508 095800 2921936400 91500 91400 91500 91400 383
615 20250508 095700 2886917900 91500 91200 91600 91200 991
616 20250508 095600 2796256800 91300 91400 91500 91300 185
617 20250508 095500 2779354100 91300 91400 91500 91300 1160
618 20250508 095400 2673321700 91400 91400 91600 91400 353
619 20250508 095300 2641023450 91400 91300 91500 91300 296
620 20250508 095200 2613972850 91200 91400 91500 91200 510
621 20250508 095100 2567357100 91400 91400 91500 91300 286
622 20250508 095000 2541218700 91500 91300 91500 91200 2170
623 20250508 094900 2342763700 91300 91400 91400 91200 219
624 20250508 094800 2322768550 91300 91300 91400 91000 561
625 20250508 094700 2271587450 91400 90900 91500 90700 2296
626 20250508 094600 2062089450 90900 90900 91000 90900 301
627 20250508 094500 2034725450 90900 90800 90900 90600 482
628 20250508 094400 1990996750 90700 90800 91000 90700 527
629 20250508 094300 1943132750 90800 90700 90800 90500 215
630 20250508 094200 1923629650 90500 90100 90600 90000 2805
631 20250508 094100 1670028750 90100 90000 90100 90000 331
632 20250508 094000 1640237400 90000 90000 90100 90000 242
633 20250508 093900 1618446400 90100 90100 90100 90000 168
634 20250508 093800 1603314900 90100 90000 90100 90000 100
635 20250508 093700 1594310000 90100 90200 90400 89900 864
636 20250508 093600 1516367000 90200 89600 90200 89600 959
637 20250508 093500 1430108200 89700 89600 89700 89600 133
638 20250508 093400 1418179700 89600 89750 89800 89600 92
639 20250508 093300 1409927450 89700 89900 89900 89700 384
640 20250508 093200 1375412450 89900 89900 90000 89900 133
641 20250508 093100 1363451450 90000 89600 90000 89600 568
642 20250508 093000 1312441250 89600 89700 89700 89600 77
643 20250508 092900 1305538950 89600 89600 89700 89600 34
644 20250508 092800 1302491950 89700 89700 89800 89600 230
645 20250508 092700 1281867750 89700 89800 89800 89700 175
646 20250508 092600 1266167650 89700 89800 89800 89700 83
647 20250508 092500 1258720150 89700 89700 89800 89700 86
648 20250508 092400 1251005150 89700 89750 89800 89700 92
649 20250508 092300 1242748800 89700 89800 89800 89700 76
650 20250508 092200 1235928700 89800 89700 89800 89700 51
651 20250508 092100 1231350000 89700 89700 89700 89700 136
652 20250508 092000 1219150800 89700 89700 89800 89700 11
653 20250508 091900 1218163800 89700 89800 89900 89700 88
654 20250508 091800 1210261100 89900 89700 89900 89700 521
655 20250508 091700 1163508400 89700 89800 89900 89700 118
656 20250508 091600 1152911900 89700 89500 89900 89300 1309
657 20250508 091500 1035627000 89700 89350 89700 89350 393
658 20250508 091400 1000413250 89300 89400 89700 89300 488
659 20250508 091300 956704350 89300 89300 89400 89200 747
660 20250508 091200 890014750 89400 89400 89500 89200 753
661 20250508 091100 822686550 89500 89700 89900 89400 1478
662 20250508 091000 690268000 89700 90000 90000 89500 2261
663 20250508 090900 487423100 89900 89700 89900 89700 885
664 20250508 090800 407999200 89700 90400 90500 89700 1186
665 20250508 090700 301334600 90500 90200 90500 90100 310
666 20250508 090600 273362000 90200 90100 90200 90000 57
667 20250508 090500 268229200 90200 90100 90200 89900 399
668 20250508 090400 232297400 90000 90200 90200 90000 994
669 20250508 090300 142817600 90200 90200 90300 90000 218
670 20250508 090200 123184200 90300 90200 90300 90000 133
671 20250508 090100 111199300 90200 90300 90300 90000 277
672 20250508 090000 86215500 90300 89900 90500 89900 958