ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-05-12 21:38:25 +09:00
parent 8f25113de1
commit de13c905c9
2741 changed files with 1787032 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

647
090430/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,194500,34816324800,123200,123200,123200,123200,6773
20250512,194400,34816324800,123200,123200,123200,123200,0
20250512,194300,34816324800,123200,123200,123200,123200,0
20250512,194200,34816324800,123200,123200,123200,123200,0
20250512,194100,34816324800,123200,123200,123200,123200,0
20250512,194000,34816324800,123200,123200,123200,123200,0
20250512,193900,34816324800,123200,123200,123200,123200,0
20250512,193800,34816324800,123200,123200,123200,123200,0
20250512,193700,34816324800,123200,123200,123200,123200,0
20250512,193600,34816324800,123200,123200,123200,123200,0
20250512,193500,34816324800,123200,123200,123200,123200,0
20250512,193400,34816324800,123200,123200,123200,123200,0
20250512,193300,34816324800,123200,123200,123200,123200,0
20250512,193200,34816324800,123200,123200,123200,123200,0
20250512,193100,34816324800,123200,123200,123200,123200,0
20250512,193000,34816324800,123200,123200,123200,123200,0
20250512,192900,34816324800,123200,123200,123200,123200,0
20250512,192800,34816324800,123200,123200,123200,123200,0
20250512,192700,34816324800,123200,123200,123200,123200,0
20250512,192600,34816324800,123200,123200,123200,123200,0
20250512,192500,34816324800,123200,123200,123200,123200,0
20250512,192400,34816324800,123200,123200,123200,123200,0
20250512,192300,34816324800,123200,123200,123200,123200,0
20250512,192200,34816324800,123200,123200,123200,123200,0
20250512,192100,34816324800,123200,123200,123200,123200,0
20250512,192000,34816324800,123200,123200,123200,123200,0
20250512,191900,34816324800,123200,123200,123200,123200,0
20250512,191800,34816324800,123200,123200,123200,123200,0
20250512,191700,34816324800,123200,123200,123200,123200,0
20250512,191600,34816324800,123200,123200,123200,123200,0
20250512,191500,34816324800,123200,123200,123200,123200,6773
20250512,191400,34816324800,123200,123200,123200,123200,0
20250512,191300,34816324800,123200,123200,123200,123200,0
20250512,191200,34816324800,123200,123200,123200,123200,0
20250512,191100,34816324800,123200,123200,123200,123200,0
20250512,191000,34816324800,123200,123200,123200,123200,0
20250512,190900,34816324800,123200,123200,123200,123200,0
20250512,190800,34816324800,123200,123200,123200,123200,0
20250512,190700,34816324800,123200,123200,123200,123200,0
20250512,190600,34816324800,123200,123200,123200,123200,0
20250512,190500,34816324800,123200,123200,123200,123200,0
20250512,190400,34816324800,123200,123200,123200,123200,0
20250512,190300,34816324800,123200,123200,123200,123200,0
20250512,190200,34816324800,123200,123200,123200,123200,0
20250512,190100,34816324800,123200,123200,123200,123200,0
20250512,190000,34816324800,123200,123200,123200,123200,0
20250512,185900,34816324800,123200,123200,123200,123200,0
20250512,185800,34816324800,123200,123200,123200,123200,0
20250512,185700,34816324800,123200,123200,123200,123200,0
20250512,185600,34816324800,123200,123200,123200,123200,0
20250512,185500,34816324800,123200,123200,123200,123200,0
20250512,185400,34816324800,123200,123200,123200,123200,0
20250512,185300,34816324800,123200,123200,123200,123200,0
20250512,185200,34816324800,123200,123200,123200,123200,0
20250512,185100,34816324800,123200,123200,123200,123200,0
20250512,185000,34816324800,123200,123200,123200,123200,0
20250512,184900,34816324800,123200,123200,123200,123200,0
20250512,184800,34816324800,123200,123200,123200,123200,0
20250512,184700,34816324800,123200,123200,123200,123200,0
20250512,184600,34816324800,123200,123200,123200,123200,0
20250512,184500,34816324800,123200,123200,123200,123200,6773
20250512,184400,34816324800,123200,123200,123200,123200,0
20250512,184300,34816324800,123200,123200,123200,123200,0
20250512,184200,34816324800,123200,123200,123200,123200,0
20250512,184100,34816324800,123200,123200,123200,123200,0
20250512,184000,34816324800,123200,123200,123200,123200,0
20250512,183900,34816324800,123200,123200,123200,123200,0
20250512,183800,34816324800,123200,123200,123200,123200,0
20250512,183700,34816324800,123200,123200,123200,123200,0
20250512,183600,34816324800,123200,123200,123200,123200,0
20250512,183500,34816324800,123200,123200,123200,123200,0
20250512,183400,34816324800,123200,123200,123200,123200,0
20250512,183300,34816324800,123200,123200,123200,123200,0
20250512,183200,34816324800,123200,123200,123200,123200,0
20250512,183100,34816324800,123200,123200,123200,123200,0
20250512,183000,34816324800,123200,123200,123200,123200,0
20250512,182900,34816324800,123200,123200,123200,123200,0
20250512,182800,34816324800,123200,123200,123200,123200,0
20250512,182700,34816324800,123200,123200,123200,123200,0
20250512,182600,34816324800,123200,123200,123200,123200,0
20250512,182500,34816324800,123200,123200,123200,123200,0
20250512,182400,34816324800,123200,123200,123200,123200,0
20250512,182300,34816324800,123200,123200,123200,123200,0
20250512,182200,34816324800,123200,123200,123200,123200,0
20250512,182100,34816324800,123200,123200,123200,123200,0
20250512,182000,34816324800,123200,123200,123200,123200,0
20250512,181900,34816324800,123200,123200,123200,123200,0
20250512,181800,34816324800,123200,123200,123200,123200,0
20250512,181700,34816324800,123200,123200,123200,123200,0
20250512,181600,34816324800,123200,123200,123200,123200,0
20250512,181500,34816324800,123200,123200,123200,123200,6773
20250512,181400,34816324800,123200,123200,123200,123200,0
20250512,181300,34816324800,123200,123200,123200,123200,0
20250512,181200,34816324800,123200,123200,123200,123200,0
20250512,181100,34816324800,123200,123200,123200,123200,0
20250512,181000,34816324800,123200,123200,123200,123200,0
20250512,180900,34816324800,123200,123200,123200,123200,0
20250512,180800,34816324800,123200,123200,123200,123200,0
20250512,180700,34816324800,123200,123200,123200,123200,0
20250512,180600,34816324800,123200,123200,123200,123200,0
20250512,180500,34816324800,123200,123200,123200,123200,0
20250512,180400,34816324800,123200,123200,123200,123200,0
20250512,180300,34816324800,123200,123200,123200,123200,0
20250512,180200,34816324800,123200,123200,123200,123200,0
20250512,180100,34816324800,123200,123200,123200,123200,0
20250512,180000,34816324800,123200,123200,123200,123200,0
20250512,175900,34816324800,123200,123200,123200,123200,0
20250512,175800,34816324800,123200,123200,123200,123200,0
20250512,175700,34816324800,123200,123200,123200,123200,0
20250512,175600,34816324800,123200,123200,123200,123200,0
20250512,175500,34816324800,123200,123200,123200,123200,0
20250512,175400,34816324800,123200,123200,123200,123200,0
20250512,175300,34816324800,123200,123200,123200,123200,0
20250512,175200,34816324800,123200,123200,123200,123200,0
20250512,175100,34816324800,123200,123200,123200,123200,0
20250512,175000,34816324800,123200,123200,123200,123200,0
20250512,174900,34816324800,123200,123200,123200,123200,0
20250512,174800,34816324800,123200,123200,123200,123200,0
20250512,174700,34816324800,123200,123200,123200,123200,0
20250512,174600,34816324800,123200,123200,123200,123200,0
20250512,174500,34816324800,123200,123200,123200,123200,6773
20250512,174400,34816324800,123200,123200,123200,123200,0
20250512,174300,34816324800,123200,123200,123200,123200,0
20250512,174200,34816324800,123200,123200,123200,123200,0
20250512,174100,34816324800,123200,123200,123200,123200,0
20250512,174000,34816324800,123200,123200,123200,123200,0
20250512,173900,34816324800,123200,123200,123200,123200,0
20250512,173800,34816324800,123200,123200,123200,123200,0
20250512,173700,34816324800,123200,123200,123200,123200,0
20250512,173600,34816324800,123200,123200,123200,123200,0
20250512,173500,34816324800,123200,123200,123200,123200,0
20250512,173400,34816324800,123200,123200,123200,123200,0
20250512,173300,34816324800,123200,123200,123200,123200,0
20250512,173200,34816324800,123200,123200,123200,123200,0
20250512,173100,34816324800,123200,123200,123200,123200,0
20250512,173000,34816324800,123200,123200,123200,123200,0
20250512,172900,34816324800,123200,123200,123200,123200,0
20250512,172800,34816324800,123200,123200,123200,123200,0
20250512,172700,34816324800,123200,123200,123200,123200,0
20250512,172600,34816324800,123200,123200,123200,123200,0
20250512,172500,34816324800,123200,123200,123200,123200,0
20250512,172400,34816324800,123200,123200,123200,123200,0
20250512,172300,34816324800,123200,123200,123200,123200,0
20250512,172200,34816324800,123200,123200,123200,123200,0
20250512,172100,34816324800,123200,123200,123200,123200,0
20250512,172000,34816324800,123200,123200,123200,123200,0
20250512,171900,34816324800,123200,123200,123200,123200,0
20250512,171800,34816324800,123200,123200,123200,123200,0
20250512,171700,34816324800,123200,123200,123200,123200,0
20250512,171600,34816324800,123200,123200,123200,123200,0
20250512,171500,34816324800,123200,123200,123200,123200,6773
20250512,171400,34816324800,123200,123200,123200,123200,0
20250512,171300,34816324800,123200,123200,123200,123200,0
20250512,171200,34816324800,123200,123200,123200,123200,0
20250512,171100,34816324800,123200,123200,123200,123200,0
20250512,171000,34816324800,123200,123200,123200,123200,0
20250512,170900,34816324800,123200,123200,123200,123200,0
20250512,170800,34816324800,123200,123200,123200,123200,0
20250512,170700,34816324800,123200,123200,123200,123200,0
20250512,170600,34816324800,123200,123200,123200,123200,0
20250512,170500,34816324800,123200,123200,123200,123200,0
20250512,170400,34816324800,123200,123200,123200,123200,0
20250512,170300,34816324800,123200,123200,123200,123200,0
20250512,170200,34816324800,123200,123200,123200,123200,0
20250512,170100,34816324800,123200,123200,123200,123200,0
20250512,170000,34816324800,123200,123200,123200,123200,0
20250512,165900,34816324800,123200,123200,123200,123200,0
20250512,165800,34816324800,123200,123200,123200,123200,0
20250512,165700,34816324800,123200,123200,123200,123200,0
20250512,165600,34816324800,123200,123200,123200,123200,0
20250512,165500,34816324800,123200,123200,123200,123200,0
20250512,165400,34816324800,123200,123200,123200,123200,0
20250512,165300,34816324800,123200,123200,123200,123200,0
20250512,165200,34816324800,123200,123200,123200,123200,0
20250512,165100,34816324800,123200,123200,123200,123200,0
20250512,165000,34816324800,123200,123200,123200,123200,0
20250512,164900,34816324800,123200,123200,123200,123200,0
20250512,164800,34816324800,123200,123200,123200,123200,0
20250512,164700,34816324800,123200,123200,123200,123200,0
20250512,164600,34816324800,123200,123200,123200,123200,0
20250512,164500,34816324800,123200,123200,123200,123200,6773
20250512,164400,34816324800,123200,123200,123200,123200,0
20250512,164300,34816324800,123200,123200,123200,123200,0
20250512,164200,34816324800,123200,123200,123200,123200,0
20250512,164100,34816324800,123200,123200,123200,123200,0
20250512,164000,34816324800,123200,123200,123200,123200,0
20250512,163900,34816324800,123200,123200,123200,123200,0
20250512,163800,34816324800,123200,123200,123200,123200,0
20250512,163700,34816324800,123200,123200,123200,123200,0
20250512,163600,34816324800,123200,123200,123200,123200,0
20250512,163500,34816324800,123200,123200,123200,123200,0
20250512,163400,34816324800,123200,123200,123200,123200,0
20250512,163300,34816324800,123200,123200,123200,123200,0
20250512,163200,34816324800,123200,123200,123200,123200,0
20250512,163100,34816324800,123200,123200,123200,123200,0
20250512,163000,34816324800,123200,123200,123200,123200,0
20250512,162900,34816324800,123200,123200,123200,123200,0
20250512,162800,34816324800,123200,123200,123200,123200,0
20250512,162700,34816324800,123200,123200,123200,123200,0
20250512,162600,34816324800,123200,123200,123200,123200,0
20250512,162500,34816324800,123200,123200,123200,123200,0
20250512,162400,34816324800,123200,123200,123200,123200,0
20250512,162300,34816324800,123200,123200,123200,123200,0
20250512,162200,34816324800,123200,123200,123200,123200,0
20250512,162100,34816324800,123200,123200,123200,123200,0
20250512,162000,34816324800,123200,123200,123200,123200,0
20250512,161900,34816324800,123200,123200,123200,123200,0
20250512,161800,34816324800,123200,123200,123200,123200,0
20250512,161700,34816324800,123200,123200,123200,123200,0
20250512,161600,34816324800,123200,123200,123200,123200,0
20250512,161500,34816324800,123200,123200,123200,123200,6773
20250512,161400,34816324800,123200,123200,123200,123200,0
20250512,161300,34816324800,123200,123200,123200,123200,0
20250512,161200,34816324800,123200,123200,123200,123200,0
20250512,161100,34816324800,123200,123200,123200,123200,0
20250512,161000,34816324800,123200,123200,123200,123200,0
20250512,160900,34816324800,123200,123200,123200,123200,0
20250512,160800,34816324800,123200,123200,123200,123200,0
20250512,160700,34816324800,123200,123200,123200,123200,0
20250512,160600,34816324800,123200,123200,123200,123200,0
20250512,160500,34816324800,123200,123200,123200,123200,0
20250512,160400,34816324800,123200,123200,123200,123200,0
20250512,160300,34816324800,123200,123200,123200,123200,0
20250512,160200,34816324800,123200,123200,123200,123200,0
20250512,160100,34816324800,123200,123200,123200,123200,0
20250512,160000,34816324800,123200,123200,123200,123200,0
20250512,155900,34816324800,123200,123200,123200,123200,0
20250512,155800,34816324800,123200,123200,123200,123200,0
20250512,155700,34816324800,123200,123200,123200,123200,0
20250512,155600,34816324800,123200,123200,123200,123200,0
20250512,155500,34816324800,123200,123200,123200,123200,0
20250512,155400,34816324800,123200,123200,123200,123200,0
20250512,155300,34816324800,123200,123200,123200,123200,0
20250512,155200,34816324800,123200,123200,123200,123200,0
20250512,155100,34816324800,123200,123200,123200,123200,0
20250512,155000,34816324800,123200,123200,123200,123200,0
20250512,154900,34816324800,123200,123200,123200,123200,0
20250512,154800,34816324800,123200,123200,123200,123200,0
20250512,154700,34816324800,123200,123200,123200,123200,0
20250512,154600,34816324800,123200,123200,123200,123200,0
20250512,154500,34816324800,123200,123200,123200,123200,6773
20250512,154400,34816324800,123200,123200,123200,123200,0
20250512,154300,34816324800,123200,123200,123200,123200,0
20250512,154200,34816324800,123200,123200,123200,123200,0
20250512,154100,34816324800,123200,123200,123200,123200,0
20250512,154000,34816324800,123200,123200,123200,123200,0
20250512,153900,34816324800,123200,123200,123200,123200,0
20250512,153800,34816324800,123200,123200,123200,123200,0
20250512,153700,34816324800,123200,123200,123200,123200,0
20250512,153600,34816324800,123200,123200,123200,123200,0
20250512,153500,34816324800,123200,123200,123200,123200,0
20250512,153400,34816324800,123200,123200,123200,123200,0
20250512,153300,34816324800,123200,123200,123200,123200,0
20250512,153200,34816324800,123200,123200,123200,123200,0
20250512,153100,34816324800,123200,123200,123200,123200,0
20250512,153000,34816324800,123200,123200,123200,123200,6773
20250512,152900,33981891200,123200,123200,123200,123200,0
20250512,152800,33981891200,123200,123200,123200,123200,0
20250512,152700,33981891200,123200,123200,123200,123200,0
20250512,152600,33981891200,123200,123200,123200,123200,0
20250512,152500,33981891200,123200,123200,123200,123200,0
20250512,152400,33981891200,123200,123200,123200,123200,0
20250512,152300,33981891200,123200,123200,123200,123200,0
20250512,152200,33981891200,123200,123200,123200,123200,0
20250512,152100,33981891200,123200,123200,123200,123200,0
20250512,152000,33981891200,123200,123200,123200,123200,0
20250512,151900,33981891200,123200,123100,123200,123000,250
20250512,151800,33951111200,123100,122800,123100,122800,95
20250512,151700,33939437400,122800,122900,123300,122700,864
20250512,151600,33833212400,122800,122900,122900,122700,903
20250512,151500,33722304700,122800,122800,122900,122700,692
20250512,151400,33637322700,122800,122800,122900,122600,643
20250512,151300,33558414400,122800,122700,122800,122600,426
20250512,151200,33506139400,122700,122700,122800,122600,1069
20250512,151100,33375023700,122700,122500,122700,122500,1201
20250512,151000,33227782200,122600,122300,122700,122300,1310
20250512,150900,33067365500,122400,122400,122500,122300,1456
20250512,150800,32889267500,122400,122400,122500,122300,933
20250512,150700,32775087900,122400,122500,122600,122400,1197
20250512,150600,32628488300,122600,122500,122600,122300,981
20250512,150500,32508388500,122400,122400,122600,122300,1336
20250512,150400,32344816000,122500,122500,122600,122400,773
20250512,150300,32250173100,122500,122600,122600,122400,1003
20250512,150200,32127299500,122700,122500,122700,122400,1299
20250512,150100,31968209200,122600,122500,122800,122400,1118
20250512,150000,31831206000,122600,122600,122600,122500,828
20250512,145900,31729742700,122600,122600,122700,122500,1101
20250512,145800,31594748800,122600,122600,122700,122500,1154
20250512,145700,31453294800,122600,122500,122600,122400,903
20250512,145600,31342678300,122500,122400,122500,122300,1355
20250512,145500,31176827550,122400,122400,122500,122400,709
20250512,145400,31090025450,122400,122500,122500,122400,778
20250512,145300,30994785350,122400,122600,122600,122400,830
20250512,145200,30893131550,122600,122600,122600,122500,912
20250512,145100,30781386450,122600,122500,122600,122500,1392
20250512,145000,30610801950,122600,122500,122600,122500,1015
20250512,144900,30486441450,122600,122700,122800,122500,983
20250512,144800,30365941450,122600,122700,122700,122600,1675
20250512,144700,30160489650,122600,122600,122700,122600,409
20250512,144600,30110339750,122700,122700,122800,122600,984
20250512,144500,29989656650,122700,122700,122800,122600,893
20250512,144400,29880104950,122600,122700,122800,122600,920
20250512,144300,29767256750,122700,122800,122800,122600,908
20250512,144200,29655804250,122800,122800,122900,122600,1653
20250512,144100,29452942550,122900,122900,122900,122700,870
20250512,144000,29346090550,123000,122800,123000,122800,497
20250512,143900,29285017750,122900,122900,123000,122800,650
20250512,143800,29205179150,122900,122900,123000,122800,450
20250512,143700,29149880350,122900,123000,123100,122900,529
20250512,143600,29084839950,123000,123000,123100,122900,567
20250512,143500,29015123650,123000,123000,123000,122900,858
20250512,143400,28909621150,122900,122900,123100,122900,557
20250512,143300,28841131300,123000,122700,123000,122700,774
20250512,143200,28746061800,122700,122800,122900,122700,986
20250512,143100,28624932200,122800,122800,122900,122700,579
20250512,143000,28553849700,122800,122800,122900,122700,516
20250512,142900,28490505300,122700,122900,122900,122700,613
20250512,142800,28415250500,122850,122700,122900,122600,676
20250512,142700,28332286800,122700,122700,122800,122600,959
20250512,142600,28214622500,122800,122900,122900,122700,1704
20250512,142500,28005364100,122900,122900,122900,122800,648
20250512,142400,27925761150,122900,123000,123000,122800,449
20250512,142300,27870585850,122900,123000,123000,122800,864
20250512,142200,27764397950,122900,123000,123000,122900,389
20250512,142100,27716580950,122900,122900,123000,122800,593
20250512,142000,27643710650,122900,123000,123000,122900,405
20250512,141900,27593925250,123000,123100,123100,122900,294
20250512,141800,27557763050,123100,123100,123100,123000,278
20250512,141700,27523562550,123100,123100,123100,123000,389
20250512,141600,27475693850,123100,123000,123100,123000,443
20250512,141500,27421170150,123100,123100,123200,123000,603
20250512,141400,27346961550,123100,123100,123200,123000,526
20250512,141300,27282221050,123100,123200,123200,123000,578
20250512,141200,27211093950,123200,123200,123200,123100,328
20250512,141100,27170694350,123100,123200,123200,123100,287
20250512,141000,27135354150,123200,123100,123200,123100,383
20250512,140900,27088189950,123100,123400,123400,123000,775
20250512,140800,26992734550,123400,123400,123400,123300,343
20250512,140700,26950428250,123400,123400,123400,123300,243
20250512,140600,26920460600,123400,123300,123500,123300,778
20250512,140500,26824478900,123400,123400,123400,123300,326
20250512,140400,26784275900,123400,123400,123400,123300,248
20250512,140300,26753691800,123400,123400,123400,123300,506
20250512,140200,26691282700,123400,123400,123400,123300,222
20250512,140100,26663903300,123300,123400,123400,123200,297
20250512,140000,26627279400,123400,123500,123500,123300,559
20250512,135900,26558292100,123500,123500,123600,123400,483
20250512,135800,26498650600,123500,123500,123600,123400,515
20250512,135700,26435056200,123600,123700,123700,123400,420
20250512,135600,26383163600,123600,123700,123700,123500,453
20250512,135500,26327188200,123800,123600,123800,123500,416
20250512,135400,26275779300,123600,123800,123900,123500,664
20250512,135300,26193628400,123800,123700,123800,123400,494
20250512,135200,26132543000,123700,123600,123700,123400,891
20250512,135100,26022465400,123600,123600,123700,123500,641
20250512,135000,25943227400,123700,123600,123700,123500,489
20250512,134900,25882786200,123500,123500,123600,123400,392
20250512,134800,25834377100,123600,123600,123600,123400,459
20250512,134700,25777696500,123500,123400,123600,123400,893
20250512,134600,25667425300,123400,123000,123600,122900,2075
20250512,134500,25411778600,123000,123300,123400,122900,3652
20250512,134400,24962531650,123300,123400,123400,122900,4995
20250512,134300,24347714750,123400,123400,123500,123300,462
20250512,134200,24290721850,123400,123500,123500,123400,647
20250512,134100,24210875050,123400,123500,123500,123400,417
20250512,134000,24159405850,123500,123500,123500,123400,751
20250512,133900,24066677750,123500,123500,123600,123400,815
20250512,133800,23966023850,123500,123500,123600,123400,816
20250512,133700,23865219950,123600,123700,123700,123500,1117
20250512,133600,23727206950,123700,123700,123800,123600,652
20250512,133500,23646555350,123700,123700,123700,123600,215
20250512,133400,23619963850,123700,123700,123900,123700,672
20250512,133300,23536797250,123800,123800,123800,123600,302
20250512,133200,23499418350,123800,123800,123900,123700,1054
20250512,133100,23369016850,123800,123800,124000,123700,1314
20250512,133000,23206318050,123800,124000,124000,123700,956
20250512,132900,23087926150,124000,124000,124100,123900,495
20250512,132800,23026544750,124000,123950,124000,123900,286
20250512,132700,22991093700,124000,124200,124200,124000,198
20250512,132600,22966521100,124100,124200,124200,124100,166
20250512,132500,22945907000,124200,124200,124300,123900,662
20250512,132400,22863756200,124300,124300,124400,124200,143
20250512,132300,22845981600,124400,124400,124500,124000,2878
20250512,132200,22488639800,124400,124300,124500,124300,385
20250512,132100,22440727700,124300,124500,124500,124200,541
20250512,132000,22373485800,124400,124500,124500,124400,178
20250512,131900,22351336500,124400,124300,124500,124200,594
20250512,131800,22277457500,124300,124300,124300,124200,191
20250512,131700,22253723900,124300,124400,124600,124300,726
20250512,131600,22163430900,124400,124400,124400,124300,252
20250512,131500,22132092000,124400,124400,124400,124300,211
20250512,131400,22105851500,124400,124400,124400,124300,210
20250512,131300,22079729200,124400,124500,124500,124300,242
20250512,131200,22049619200,124500,124400,124500,124300,241
20250512,131100,22019622400,124400,124300,124400,124200,236
20250512,131000,21990273600,124300,124400,124400,124300,246
20250512,130900,21959688200,124400,124300,124400,124200,403
20250512,130800,21909583900,124300,124300,124400,124200,307
20250512,130700,21871433600,124200,124300,124300,124200,170
20250512,130600,21850306600,124300,124300,124400,124100,252
20250512,130500,21819005800,124300,124400,124400,124200,773
20250512,130400,21722962800,124500,124300,124500,124200,750
20250512,130300,21629731100,124400,124600,124600,124300,282
20250512,130200,21594647100,124500,124600,124600,124100,574
20250512,130100,21523270200,124600,124500,124600,124400,271
20250512,130000,21489528800,124600,124500,124700,124300,337
20250512,125900,21447565800,124400,124400,124500,124300,236
20250512,125800,21418199200,124400,124500,124600,124100,330
20250512,125700,21377132200,124600,124600,124600,124300,421
20250512,125600,21324700500,124600,124550,124600,124350,498
20250512,125500,21262679850,124500,124600,124600,124500,226
20250512,125400,21234535450,124600,124400,124600,124400,517
20250512,125300,21170187150,124400,124400,124500,124200,209
20250512,125200,21144196250,124400,124000,124400,124000,607
20250512,125100,21068720650,124200,124100,124200,124000,488
20250512,125000,21008131650,124100,124200,124200,124000,585
20250512,124900,20935496050,124100,124300,124300,123900,306
20250512,124800,20897523450,124300,124200,124300,124000,440
20250512,124700,20842872950,124200,124200,124200,124000,363
20250512,124600,20797817250,124200,124100,124300,124000,1011
20250512,124500,20672342950,124100,124000,124100,124000,518
20250512,124400,20608083550,124000,124000,124100,123900,371
20250512,124300,20562086450,124000,124000,124100,123800,401
20250512,124200,20512367150,124000,124000,124000,123800,313
20250512,124100,20473573550,123900,124000,124100,123900,222
20250512,124000,20446048150,124000,124100,124100,123900,250
20250512,123900,20415039150,124100,124000,124100,123800,500
20250512,123800,20353047250,124000,123900,124000,123800,270
20250512,123700,20319591650,123900,123900,123900,123800,233
20250512,123600,20290729950,123900,124000,124000,123600,1333
20250512,123500,20125816450,124000,124000,124000,123800,483
20250512,123400,20065954250,124000,123900,124000,123900,387
20250512,123300,20017973350,124000,124100,124100,123900,231
20250512,123200,19989332150,124100,124000,124200,124000,276
20250512,123100,19955080550,124100,124000,124200,124000,237
20250512,123000,19925669050,124000,124000,124100,123900,319
20250512,122900,19886097950,124100,124100,124200,124000,235
20250512,122800,19856939050,124100,124000,124200,123900,279
20250512,122700,19822316350,124100,124100,124100,123800,305
20250512,122600,19784491050,124000,124000,124100,123800,254
20250512,122500,19753001350,124000,124000,124000,123800,264
20250512,122400,19720296950,123900,124000,124000,123800,279
20250512,122300,19685714450,124000,123900,124000,123800,301
20250512,122200,19648419750,123900,124000,124000,123900,281
20250512,122100,19613587950,124000,124000,124000,123900,182
20250512,122000,19591022450,124000,123900,124000,123800,251
20250512,121900,19559931750,123900,123900,123900,123800,312
20250512,121800,19521282350,123900,123900,124100,123800,282
20250512,121700,19486330450,124000,124000,124100,123900,176
20250512,121600,19464507250,124000,123900,124000,123800,211
20250512,121500,19438356750,123900,124000,124000,123900,311
20250512,121400,19399807650,124000,124000,124100,123700,287
20250512,121300,19364239150,124000,124000,124000,123800,326
20250512,121200,19323847050,124000,123900,124000,123800,306
20250512,121100,19285940650,123900,123700,123900,123700,176
20250512,121000,19264147050,123800,123600,123900,123600,917
20250512,120900,19150668650,123600,123800,123900,123600,895
20250512,120800,19039949950,123900,123800,123900,123700,221
20250512,120700,19012586350,123800,123800,123900,123700,298
20250512,120600,18975686350,123900,123900,124000,123800,303
20250512,120500,18938148450,123800,123900,123900,123800,430
20250512,120400,18884894550,123900,123900,124000,123800,240
20250512,120300,18855159750,123900,124000,124000,123900,183
20250512,120200,18832478850,124000,123900,124000,123800,336
20250512,120100,18790845450,123900,124000,124000,123800,408
20250512,120000,18740283350,124000,124100,124100,123900,1201
20250512,115900,18591349950,124100,124000,124100,124000,278
20250512,115800,18556860150,124000,124100,124200,123900,421
20250512,115700,18504646950,124100,124200,124200,124000,483
20250512,115600,18444703750,123900,124200,124300,123900,855
20250512,115500,18338622150,124200,124100,124300,124100,485
20250512,115400,18278392950,124200,124200,124300,124000,495
20250512,115300,18216926050,124100,124200,124200,124100,263
20250512,115200,18184273650,124100,124100,124200,124000,1060
20250512,115100,18052718750,124100,124200,124200,124000,433
20250512,115000,17998992550,124100,124100,124200,124000,423
20250512,114900,17946498850,124100,124200,124200,124000,580
20250512,114800,17874535550,124200,124100,124200,124100,265
20250512,114700,17841625250,124200,124200,124300,124100,465
20250512,114600,17783874050,124200,124200,124300,124100,282
20250512,114500,17748851750,124200,124300,124300,124200,350
20250512,114400,17705362750,124200,124300,124400,124100,550
20250512,114300,17637017050,124300,124300,124400,124200,315
20250512,114200,17597864150,124300,124300,124400,124300,356
20250512,114100,17553599750,124300,124400,124500,124300,455
20250512,114000,17496997750,124400,124300,124400,124200,1066
20250512,113900,17364472150,124300,124400,124400,124200,308
20250512,113800,17326170350,124400,124300,124500,124300,347
20250512,113700,17283014150,124400,124500,124500,124400,449
20250512,113600,17227142750,124400,124500,124500,124400,281
20250512,113500,17192163250,124500,124500,124500,124400,177
20250512,113400,17170130450,124500,124600,124700,124500,616
20250512,113300,17093404450,124600,124500,124600,124400,364
20250512,113200,17048061250,124500,124500,124600,124400,454
20250512,113100,16991553250,124500,124600,124600,124400,283
20250512,113000,16956302150,124600,124500,124600,124300,448
20250512,112900,16900529950,124500,124700,124700,124400,447
20250512,112800,16844891050,124700,124600,124700,124400,339
20250512,112700,16802648250,124800,124700,124800,124400,346
20250512,112600,16759527550,124600,124500,124700,124400,471
20250512,112500,16700878450,124500,124600,124700,124500,430
20250512,112400,16647300550,124600,124700,124700,124400,348
20250512,112300,16603931750,124700,124600,124700,124500,358
20250512,112200,16559338850,124600,124600,124700,124500,488
20250512,112100,16498535450,124600,124700,124700,124500,606
20250512,112000,16423025750,124700,124800,124800,124600,310
20250512,111900,16384358050,124800,124700,124800,124600,569
20250512,111800,16313412750,124500,124500,124700,124400,320
20250512,111700,16273557450,124500,124600,124600,124400,313
20250512,111600,16234578200,124600,124500,124600,124400,524
20250512,111500,16169343300,124400,124400,124500,124300,423
20250512,111400,16116718300,124400,124500,124500,124300,277
20250512,111300,16082242000,124500,124400,124500,124200,616
20250512,111200,16005642700,124400,124200,124400,124200,438
20250512,111100,15951199900,124200,124300,124400,124000,669
20250512,111000,15868111900,124300,124200,124300,124000,512
20250512,110900,15804540400,124200,124200,124300,124000,339
20250512,110800,15762439800,124200,124300,124300,123900,1089
20250512,110700,15627272900,124200,124200,124300,124100,287
20250512,110600,15591626500,124100,124200,124300,124000,421
20250512,110500,15539354800,124200,124100,124300,123900,872
20250512,110400,15431158700,124100,124100,124200,123900,645
20250512,110300,15351138000,124200,124300,124300,123800,1803
20250512,110200,15127245400,124300,124000,124300,124000,1204
20250512,110100,14977764900,124000,124000,124100,123900,733
20250512,110000,14886861400,124000,123800,124100,123800,1581
20250512,105900,14690865300,123800,123700,123900,123700,421
20250512,105800,14638741000,123800,123700,123800,123600,249
20250512,105700,14607939500,123700,123800,123800,123700,585
20250512,105600,14535555200,123800,123800,123800,123700,281
20250512,105500,14500774400,123800,123700,123800,123600,222
20250512,105400,14473301600,123800,123800,123800,123600,351
20250512,105300,14429860000,123800,123600,123800,123600,389
20250512,105200,14381741000,123700,123700,123700,123600,158
20250512,105100,14362200800,123700,123500,123700,123500,574
20250512,105000,14291270000,123600,123600,123600,123500,195
20250512,104900,14267171600,123600,123600,123600,123500,286
20250512,104800,14231834500,123600,123600,123600,123500,279
20250512,104700,14197362000,123600,123600,123600,123500,321
20250512,104600,14157690500,123500,123600,123700,123500,355
20250512,104500,14113822700,123600,123700,123800,123600,425
20250512,104400,14061264800,123700,123700,123700,123600,240
20250512,104300,14031583600,123700,123700,123700,123600,304
20250512,104200,13993982800,123700,123600,123800,123600,378
20250512,104100,13947231200,123600,123800,123800,123500,295
20250512,104000,13910747700,123600,123500,123800,123500,425
20250512,103900,13858208950,123600,123600,123700,123500,513
20250512,103800,13794798850,123600,123800,123800,123600,224
20250512,103700,13767090950,123800,123700,123900,123700,479
20250512,103600,13707803950,123700,123800,123900,123700,466
20250512,103500,13650132550,123800,123800,123800,123500,325
20250512,103400,13609937550,123800,123800,123900,123500,403
20250512,103300,13560079450,123700,123700,123900,123500,591
20250512,103200,13486933750,123700,123700,123900,123600,456
20250512,103100,13430482850,123600,123500,123700,123400,1684
20250512,103000,13222466550,123600,124000,124000,123500,1217
20250512,102900,13071930850,124000,123900,124000,123900,302
20250512,102800,13034502950,123900,123800,124000,123800,194
20250512,102700,13010464250,123800,124000,124000,123800,254
20250512,102600,12978983550,124000,123900,124000,123900,223
20250512,102500,12951343050,124000,124000,124000,123700,713
20250512,102400,12863056050,123900,124000,124100,123800,243
20250512,102300,12832940550,124000,124100,124100,123700,853
20250512,102200,12727205150,124100,123800,124100,123700,1002
20250512,102100,12603107050,123700,123800,123800,123700,165
20250512,102000,12582686100,123800,123700,123800,123600,281
20250512,101900,12547930200,123700,124000,124000,123600,447
20250512,101800,12492589800,124000,123800,124000,123700,1792
20250512,101700,12270715000,123700,124000,124000,123700,425
20250512,101600,12218090000,123900,123700,124000,123700,479
20250512,101500,12158780200,123700,123500,123700,123400,1311
20250512,101400,11996896500,123500,123600,123600,123500,586
20250512,101300,11924509000,123600,123800,123800,123600,506
20250512,101200,11861933500,123700,124000,124000,123700,1231
20250512,101100,11709493800,124000,123900,124000,123900,241
20250512,101000,11679618700,123900,124100,124100,123900,349
20250512,100900,11636347100,124000,123900,124100,123900,413
20250512,100800,11585122050,123800,124000,124100,123800,454
20250512,100700,11528837650,124000,124100,124200,124000,415
20250512,100600,11477336250,124100,124200,124200,124100,777
20250512,100500,11380856350,124200,124200,124200,124100,158
20250512,100400,11361242550,124200,124000,124200,123900,1036
20250512,100300,11232758950,124100,124200,124300,124000,479
20250512,100200,11173300550,124200,124200,124200,124100,183
20250512,100100,11150579350,124200,123800,124200,123800,654
20250512,100000,11069471550,123800,124100,124100,123800,794
20250512,095900,10971065150,124100,124100,124100,124000,284
20250512,095800,10935838550,124000,124100,124100,124000,303
20250512,095700,10898238350,124100,124200,124200,124000,419
20250512,095600,10846225500,124300,124300,124300,124200,329
20250512,095500,10805336900,124300,124300,124300,124200,323
20250512,095400,10765190500,124300,124300,124300,124200,180
20250512,095300,10742818050,124200,124200,124300,124200,691
20250512,095200,10656945450,124300,123900,124300,123900,2685
20250512,095100,10323876950,123900,123900,124000,123800,1021
20250512,095000,10197368950,123900,123900,124000,123800,811
20250512,094900,10096891550,123900,123700,124000,123700,1504
20250512,094800,9910611850,123800,123800,123800,123600,577
20250512,094700,9839236350,123700,123600,123800,123600,1013
20250512,094600,9713923750,123600,123700,123700,123500,435
20250512,094500,9660143100,123700,123500,123700,123400,409
20250512,094400,9609602500,123500,123300,123600,123300,507
20250512,094300,9547018600,123400,123400,123500,123400,297
20250512,094200,9510352450,123400,123400,123700,123300,1427
20250512,094100,9334133450,123400,123400,123400,123300,484
20250512,094000,9274437250,123400,123200,123600,123200,826
20250512,093900,9172510650,123300,123300,123500,123300,861
20250512,093800,9066315900,123400,123300,123400,123300,961
20250512,093700,8947784900,123300,123400,123400,123300,413
20250512,093600,8896833550,123400,123500,123600,123300,187
20250512,093500,8873752100,123500,123400,123600,123300,1587
20250512,093400,8677853500,123400,123500,123600,123300,1146
20250512,093300,8536449250,123400,123400,123700,123300,1204
20250512,093200,8387820900,123400,123600,123700,123400,180
20250512,093100,8365588450,123500,123300,123700,123300,1252
20250512,093000,8211046650,123200,123700,123700,123200,871
20250512,092900,8103459250,123800,123800,123900,123700,597
20250512,092800,8029560400,123800,123800,123900,123400,922
20250512,092700,7915496400,123800,123500,123900,123400,1355
20250512,092600,7747895750,123500,123700,123700,123500,562
20250512,092500,7678456200,123600,123700,123700,123300,1217
20250512,092400,7528153050,123700,123200,123700,123000,1641
20250512,092300,7325683200,123300,122900,123300,122800,1285
20250512,092200,7167557700,123000,122900,123100,122800,1208
20250512,092100,7019096100,122900,122900,123200,122800,1411
20250512,092000,6845646900,122900,122800,123100,122800,1046
20250512,091900,6717057500,122800,122300,122900,122100,2618
20250512,091800,6396240750,122200,122200,122300,121900,5093
20250512,091700,5774533750,122200,122900,122900,122100,8545
20250512,091600,4729008850,122900,123400,123700,122800,3409
20250512,091500,4309047400,123400,123500,124000,123400,1889
20250512,091400,4075739000,123500,123700,124200,123400,2933
20250512,091300,3713304600,123700,124200,124300,123600,2460
20250512,091200,3408766300,124200,124000,124400,124000,816
20250512,091100,3307406400,124000,123800,124300,123800,3074
20250512,091000,2926453700,123800,123800,124000,123700,2547
20250512,090900,2611144200,123800,123800,124000,123700,1827
20250512,090800,2384957800,124000,124300,124300,123800,2278
20250512,090700,2102344600,124300,124400,124400,124100,2331
20250512,090600,1812656900,124400,124600,124800,124300,923
20250512,090500,1697702100,124600,124800,124800,124300,1158
20250512,090400,1553425300,124700,124900,125100,124600,3083
20250512,090300,1168320400,124900,125500,125500,124800,1315
20250512,090200,1003898800,125500,125650,125700,125300,1812
20250512,090100,776485950,125700,125900,126000,125600,3140
20250512,090000,381540850,125700,125800,126200,125600,3033
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 194500 34816324800 123200 123200 123200 123200 6773
3 20250512 194400 34816324800 123200 123200 123200 123200 0
4 20250512 194300 34816324800 123200 123200 123200 123200 0
5 20250512 194200 34816324800 123200 123200 123200 123200 0
6 20250512 194100 34816324800 123200 123200 123200 123200 0
7 20250512 194000 34816324800 123200 123200 123200 123200 0
8 20250512 193900 34816324800 123200 123200 123200 123200 0
9 20250512 193800 34816324800 123200 123200 123200 123200 0
10 20250512 193700 34816324800 123200 123200 123200 123200 0
11 20250512 193600 34816324800 123200 123200 123200 123200 0
12 20250512 193500 34816324800 123200 123200 123200 123200 0
13 20250512 193400 34816324800 123200 123200 123200 123200 0
14 20250512 193300 34816324800 123200 123200 123200 123200 0
15 20250512 193200 34816324800 123200 123200 123200 123200 0
16 20250512 193100 34816324800 123200 123200 123200 123200 0
17 20250512 193000 34816324800 123200 123200 123200 123200 0
18 20250512 192900 34816324800 123200 123200 123200 123200 0
19 20250512 192800 34816324800 123200 123200 123200 123200 0
20 20250512 192700 34816324800 123200 123200 123200 123200 0
21 20250512 192600 34816324800 123200 123200 123200 123200 0
22 20250512 192500 34816324800 123200 123200 123200 123200 0
23 20250512 192400 34816324800 123200 123200 123200 123200 0
24 20250512 192300 34816324800 123200 123200 123200 123200 0
25 20250512 192200 34816324800 123200 123200 123200 123200 0
26 20250512 192100 34816324800 123200 123200 123200 123200 0
27 20250512 192000 34816324800 123200 123200 123200 123200 0
28 20250512 191900 34816324800 123200 123200 123200 123200 0
29 20250512 191800 34816324800 123200 123200 123200 123200 0
30 20250512 191700 34816324800 123200 123200 123200 123200 0
31 20250512 191600 34816324800 123200 123200 123200 123200 0
32 20250512 191500 34816324800 123200 123200 123200 123200 6773
33 20250512 191400 34816324800 123200 123200 123200 123200 0
34 20250512 191300 34816324800 123200 123200 123200 123200 0
35 20250512 191200 34816324800 123200 123200 123200 123200 0
36 20250512 191100 34816324800 123200 123200 123200 123200 0
37 20250512 191000 34816324800 123200 123200 123200 123200 0
38 20250512 190900 34816324800 123200 123200 123200 123200 0
39 20250512 190800 34816324800 123200 123200 123200 123200 0
40 20250512 190700 34816324800 123200 123200 123200 123200 0
41 20250512 190600 34816324800 123200 123200 123200 123200 0
42 20250512 190500 34816324800 123200 123200 123200 123200 0
43 20250512 190400 34816324800 123200 123200 123200 123200 0
44 20250512 190300 34816324800 123200 123200 123200 123200 0
45 20250512 190200 34816324800 123200 123200 123200 123200 0
46 20250512 190100 34816324800 123200 123200 123200 123200 0
47 20250512 190000 34816324800 123200 123200 123200 123200 0
48 20250512 185900 34816324800 123200 123200 123200 123200 0
49 20250512 185800 34816324800 123200 123200 123200 123200 0
50 20250512 185700 34816324800 123200 123200 123200 123200 0
51 20250512 185600 34816324800 123200 123200 123200 123200 0
52 20250512 185500 34816324800 123200 123200 123200 123200 0
53 20250512 185400 34816324800 123200 123200 123200 123200 0
54 20250512 185300 34816324800 123200 123200 123200 123200 0
55 20250512 185200 34816324800 123200 123200 123200 123200 0
56 20250512 185100 34816324800 123200 123200 123200 123200 0
57 20250512 185000 34816324800 123200 123200 123200 123200 0
58 20250512 184900 34816324800 123200 123200 123200 123200 0
59 20250512 184800 34816324800 123200 123200 123200 123200 0
60 20250512 184700 34816324800 123200 123200 123200 123200 0
61 20250512 184600 34816324800 123200 123200 123200 123200 0
62 20250512 184500 34816324800 123200 123200 123200 123200 6773
63 20250512 184400 34816324800 123200 123200 123200 123200 0
64 20250512 184300 34816324800 123200 123200 123200 123200 0
65 20250512 184200 34816324800 123200 123200 123200 123200 0
66 20250512 184100 34816324800 123200 123200 123200 123200 0
67 20250512 184000 34816324800 123200 123200 123200 123200 0
68 20250512 183900 34816324800 123200 123200 123200 123200 0
69 20250512 183800 34816324800 123200 123200 123200 123200 0
70 20250512 183700 34816324800 123200 123200 123200 123200 0
71 20250512 183600 34816324800 123200 123200 123200 123200 0
72 20250512 183500 34816324800 123200 123200 123200 123200 0
73 20250512 183400 34816324800 123200 123200 123200 123200 0
74 20250512 183300 34816324800 123200 123200 123200 123200 0
75 20250512 183200 34816324800 123200 123200 123200 123200 0
76 20250512 183100 34816324800 123200 123200 123200 123200 0
77 20250512 183000 34816324800 123200 123200 123200 123200 0
78 20250512 182900 34816324800 123200 123200 123200 123200 0
79 20250512 182800 34816324800 123200 123200 123200 123200 0
80 20250512 182700 34816324800 123200 123200 123200 123200 0
81 20250512 182600 34816324800 123200 123200 123200 123200 0
82 20250512 182500 34816324800 123200 123200 123200 123200 0
83 20250512 182400 34816324800 123200 123200 123200 123200 0
84 20250512 182300 34816324800 123200 123200 123200 123200 0
85 20250512 182200 34816324800 123200 123200 123200 123200 0
86 20250512 182100 34816324800 123200 123200 123200 123200 0
87 20250512 182000 34816324800 123200 123200 123200 123200 0
88 20250512 181900 34816324800 123200 123200 123200 123200 0
89 20250512 181800 34816324800 123200 123200 123200 123200 0
90 20250512 181700 34816324800 123200 123200 123200 123200 0
91 20250512 181600 34816324800 123200 123200 123200 123200 0
92 20250512 181500 34816324800 123200 123200 123200 123200 6773
93 20250512 181400 34816324800 123200 123200 123200 123200 0
94 20250512 181300 34816324800 123200 123200 123200 123200 0
95 20250512 181200 34816324800 123200 123200 123200 123200 0
96 20250512 181100 34816324800 123200 123200 123200 123200 0
97 20250512 181000 34816324800 123200 123200 123200 123200 0
98 20250512 180900 34816324800 123200 123200 123200 123200 0
99 20250512 180800 34816324800 123200 123200 123200 123200 0
100 20250512 180700 34816324800 123200 123200 123200 123200 0
101 20250512 180600 34816324800 123200 123200 123200 123200 0
102 20250512 180500 34816324800 123200 123200 123200 123200 0
103 20250512 180400 34816324800 123200 123200 123200 123200 0
104 20250512 180300 34816324800 123200 123200 123200 123200 0
105 20250512 180200 34816324800 123200 123200 123200 123200 0
106 20250512 180100 34816324800 123200 123200 123200 123200 0
107 20250512 180000 34816324800 123200 123200 123200 123200 0
108 20250512 175900 34816324800 123200 123200 123200 123200 0
109 20250512 175800 34816324800 123200 123200 123200 123200 0
110 20250512 175700 34816324800 123200 123200 123200 123200 0
111 20250512 175600 34816324800 123200 123200 123200 123200 0
112 20250512 175500 34816324800 123200 123200 123200 123200 0
113 20250512 175400 34816324800 123200 123200 123200 123200 0
114 20250512 175300 34816324800 123200 123200 123200 123200 0
115 20250512 175200 34816324800 123200 123200 123200 123200 0
116 20250512 175100 34816324800 123200 123200 123200 123200 0
117 20250512 175000 34816324800 123200 123200 123200 123200 0
118 20250512 174900 34816324800 123200 123200 123200 123200 0
119 20250512 174800 34816324800 123200 123200 123200 123200 0
120 20250512 174700 34816324800 123200 123200 123200 123200 0
121 20250512 174600 34816324800 123200 123200 123200 123200 0
122 20250512 174500 34816324800 123200 123200 123200 123200 6773
123 20250512 174400 34816324800 123200 123200 123200 123200 0
124 20250512 174300 34816324800 123200 123200 123200 123200 0
125 20250512 174200 34816324800 123200 123200 123200 123200 0
126 20250512 174100 34816324800 123200 123200 123200 123200 0
127 20250512 174000 34816324800 123200 123200 123200 123200 0
128 20250512 173900 34816324800 123200 123200 123200 123200 0
129 20250512 173800 34816324800 123200 123200 123200 123200 0
130 20250512 173700 34816324800 123200 123200 123200 123200 0
131 20250512 173600 34816324800 123200 123200 123200 123200 0
132 20250512 173500 34816324800 123200 123200 123200 123200 0
133 20250512 173400 34816324800 123200 123200 123200 123200 0
134 20250512 173300 34816324800 123200 123200 123200 123200 0
135 20250512 173200 34816324800 123200 123200 123200 123200 0
136 20250512 173100 34816324800 123200 123200 123200 123200 0
137 20250512 173000 34816324800 123200 123200 123200 123200 0
138 20250512 172900 34816324800 123200 123200 123200 123200 0
139 20250512 172800 34816324800 123200 123200 123200 123200 0
140 20250512 172700 34816324800 123200 123200 123200 123200 0
141 20250512 172600 34816324800 123200 123200 123200 123200 0
142 20250512 172500 34816324800 123200 123200 123200 123200 0
143 20250512 172400 34816324800 123200 123200 123200 123200 0
144 20250512 172300 34816324800 123200 123200 123200 123200 0
145 20250512 172200 34816324800 123200 123200 123200 123200 0
146 20250512 172100 34816324800 123200 123200 123200 123200 0
147 20250512 172000 34816324800 123200 123200 123200 123200 0
148 20250512 171900 34816324800 123200 123200 123200 123200 0
149 20250512 171800 34816324800 123200 123200 123200 123200 0
150 20250512 171700 34816324800 123200 123200 123200 123200 0
151 20250512 171600 34816324800 123200 123200 123200 123200 0
152 20250512 171500 34816324800 123200 123200 123200 123200 6773
153 20250512 171400 34816324800 123200 123200 123200 123200 0
154 20250512 171300 34816324800 123200 123200 123200 123200 0
155 20250512 171200 34816324800 123200 123200 123200 123200 0
156 20250512 171100 34816324800 123200 123200 123200 123200 0
157 20250512 171000 34816324800 123200 123200 123200 123200 0
158 20250512 170900 34816324800 123200 123200 123200 123200 0
159 20250512 170800 34816324800 123200 123200 123200 123200 0
160 20250512 170700 34816324800 123200 123200 123200 123200 0
161 20250512 170600 34816324800 123200 123200 123200 123200 0
162 20250512 170500 34816324800 123200 123200 123200 123200 0
163 20250512 170400 34816324800 123200 123200 123200 123200 0
164 20250512 170300 34816324800 123200 123200 123200 123200 0
165 20250512 170200 34816324800 123200 123200 123200 123200 0
166 20250512 170100 34816324800 123200 123200 123200 123200 0
167 20250512 170000 34816324800 123200 123200 123200 123200 0
168 20250512 165900 34816324800 123200 123200 123200 123200 0
169 20250512 165800 34816324800 123200 123200 123200 123200 0
170 20250512 165700 34816324800 123200 123200 123200 123200 0
171 20250512 165600 34816324800 123200 123200 123200 123200 0
172 20250512 165500 34816324800 123200 123200 123200 123200 0
173 20250512 165400 34816324800 123200 123200 123200 123200 0
174 20250512 165300 34816324800 123200 123200 123200 123200 0
175 20250512 165200 34816324800 123200 123200 123200 123200 0
176 20250512 165100 34816324800 123200 123200 123200 123200 0
177 20250512 165000 34816324800 123200 123200 123200 123200 0
178 20250512 164900 34816324800 123200 123200 123200 123200 0
179 20250512 164800 34816324800 123200 123200 123200 123200 0
180 20250512 164700 34816324800 123200 123200 123200 123200 0
181 20250512 164600 34816324800 123200 123200 123200 123200 0
182 20250512 164500 34816324800 123200 123200 123200 123200 6773
183 20250512 164400 34816324800 123200 123200 123200 123200 0
184 20250512 164300 34816324800 123200 123200 123200 123200 0
185 20250512 164200 34816324800 123200 123200 123200 123200 0
186 20250512 164100 34816324800 123200 123200 123200 123200 0
187 20250512 164000 34816324800 123200 123200 123200 123200 0
188 20250512 163900 34816324800 123200 123200 123200 123200 0
189 20250512 163800 34816324800 123200 123200 123200 123200 0
190 20250512 163700 34816324800 123200 123200 123200 123200 0
191 20250512 163600 34816324800 123200 123200 123200 123200 0
192 20250512 163500 34816324800 123200 123200 123200 123200 0
193 20250512 163400 34816324800 123200 123200 123200 123200 0
194 20250512 163300 34816324800 123200 123200 123200 123200 0
195 20250512 163200 34816324800 123200 123200 123200 123200 0
196 20250512 163100 34816324800 123200 123200 123200 123200 0
197 20250512 163000 34816324800 123200 123200 123200 123200 0
198 20250512 162900 34816324800 123200 123200 123200 123200 0
199 20250512 162800 34816324800 123200 123200 123200 123200 0
200 20250512 162700 34816324800 123200 123200 123200 123200 0
201 20250512 162600 34816324800 123200 123200 123200 123200 0
202 20250512 162500 34816324800 123200 123200 123200 123200 0
203 20250512 162400 34816324800 123200 123200 123200 123200 0
204 20250512 162300 34816324800 123200 123200 123200 123200 0
205 20250512 162200 34816324800 123200 123200 123200 123200 0
206 20250512 162100 34816324800 123200 123200 123200 123200 0
207 20250512 162000 34816324800 123200 123200 123200 123200 0
208 20250512 161900 34816324800 123200 123200 123200 123200 0
209 20250512 161800 34816324800 123200 123200 123200 123200 0
210 20250512 161700 34816324800 123200 123200 123200 123200 0
211 20250512 161600 34816324800 123200 123200 123200 123200 0
212 20250512 161500 34816324800 123200 123200 123200 123200 6773
213 20250512 161400 34816324800 123200 123200 123200 123200 0
214 20250512 161300 34816324800 123200 123200 123200 123200 0
215 20250512 161200 34816324800 123200 123200 123200 123200 0
216 20250512 161100 34816324800 123200 123200 123200 123200 0
217 20250512 161000 34816324800 123200 123200 123200 123200 0
218 20250512 160900 34816324800 123200 123200 123200 123200 0
219 20250512 160800 34816324800 123200 123200 123200 123200 0
220 20250512 160700 34816324800 123200 123200 123200 123200 0
221 20250512 160600 34816324800 123200 123200 123200 123200 0
222 20250512 160500 34816324800 123200 123200 123200 123200 0
223 20250512 160400 34816324800 123200 123200 123200 123200 0
224 20250512 160300 34816324800 123200 123200 123200 123200 0
225 20250512 160200 34816324800 123200 123200 123200 123200 0
226 20250512 160100 34816324800 123200 123200 123200 123200 0
227 20250512 160000 34816324800 123200 123200 123200 123200 0
228 20250512 155900 34816324800 123200 123200 123200 123200 0
229 20250512 155800 34816324800 123200 123200 123200 123200 0
230 20250512 155700 34816324800 123200 123200 123200 123200 0
231 20250512 155600 34816324800 123200 123200 123200 123200 0
232 20250512 155500 34816324800 123200 123200 123200 123200 0
233 20250512 155400 34816324800 123200 123200 123200 123200 0
234 20250512 155300 34816324800 123200 123200 123200 123200 0
235 20250512 155200 34816324800 123200 123200 123200 123200 0
236 20250512 155100 34816324800 123200 123200 123200 123200 0
237 20250512 155000 34816324800 123200 123200 123200 123200 0
238 20250512 154900 34816324800 123200 123200 123200 123200 0
239 20250512 154800 34816324800 123200 123200 123200 123200 0
240 20250512 154700 34816324800 123200 123200 123200 123200 0
241 20250512 154600 34816324800 123200 123200 123200 123200 0
242 20250512 154500 34816324800 123200 123200 123200 123200 6773
243 20250512 154400 34816324800 123200 123200 123200 123200 0
244 20250512 154300 34816324800 123200 123200 123200 123200 0
245 20250512 154200 34816324800 123200 123200 123200 123200 0
246 20250512 154100 34816324800 123200 123200 123200 123200 0
247 20250512 154000 34816324800 123200 123200 123200 123200 0
248 20250512 153900 34816324800 123200 123200 123200 123200 0
249 20250512 153800 34816324800 123200 123200 123200 123200 0
250 20250512 153700 34816324800 123200 123200 123200 123200 0
251 20250512 153600 34816324800 123200 123200 123200 123200 0
252 20250512 153500 34816324800 123200 123200 123200 123200 0
253 20250512 153400 34816324800 123200 123200 123200 123200 0
254 20250512 153300 34816324800 123200 123200 123200 123200 0
255 20250512 153200 34816324800 123200 123200 123200 123200 0
256 20250512 153100 34816324800 123200 123200 123200 123200 0
257 20250512 153000 34816324800 123200 123200 123200 123200 6773
258 20250512 152900 33981891200 123200 123200 123200 123200 0
259 20250512 152800 33981891200 123200 123200 123200 123200 0
260 20250512 152700 33981891200 123200 123200 123200 123200 0
261 20250512 152600 33981891200 123200 123200 123200 123200 0
262 20250512 152500 33981891200 123200 123200 123200 123200 0
263 20250512 152400 33981891200 123200 123200 123200 123200 0
264 20250512 152300 33981891200 123200 123200 123200 123200 0
265 20250512 152200 33981891200 123200 123200 123200 123200 0
266 20250512 152100 33981891200 123200 123200 123200 123200 0
267 20250512 152000 33981891200 123200 123200 123200 123200 0
268 20250512 151900 33981891200 123200 123100 123200 123000 250
269 20250512 151800 33951111200 123100 122800 123100 122800 95
270 20250512 151700 33939437400 122800 122900 123300 122700 864
271 20250512 151600 33833212400 122800 122900 122900 122700 903
272 20250512 151500 33722304700 122800 122800 122900 122700 692
273 20250512 151400 33637322700 122800 122800 122900 122600 643
274 20250512 151300 33558414400 122800 122700 122800 122600 426
275 20250512 151200 33506139400 122700 122700 122800 122600 1069
276 20250512 151100 33375023700 122700 122500 122700 122500 1201
277 20250512 151000 33227782200 122600 122300 122700 122300 1310
278 20250512 150900 33067365500 122400 122400 122500 122300 1456
279 20250512 150800 32889267500 122400 122400 122500 122300 933
280 20250512 150700 32775087900 122400 122500 122600 122400 1197
281 20250512 150600 32628488300 122600 122500 122600 122300 981
282 20250512 150500 32508388500 122400 122400 122600 122300 1336
283 20250512 150400 32344816000 122500 122500 122600 122400 773
284 20250512 150300 32250173100 122500 122600 122600 122400 1003
285 20250512 150200 32127299500 122700 122500 122700 122400 1299
286 20250512 150100 31968209200 122600 122500 122800 122400 1118
287 20250512 150000 31831206000 122600 122600 122600 122500 828
288 20250512 145900 31729742700 122600 122600 122700 122500 1101
289 20250512 145800 31594748800 122600 122600 122700 122500 1154
290 20250512 145700 31453294800 122600 122500 122600 122400 903
291 20250512 145600 31342678300 122500 122400 122500 122300 1355
292 20250512 145500 31176827550 122400 122400 122500 122400 709
293 20250512 145400 31090025450 122400 122500 122500 122400 778
294 20250512 145300 30994785350 122400 122600 122600 122400 830
295 20250512 145200 30893131550 122600 122600 122600 122500 912
296 20250512 145100 30781386450 122600 122500 122600 122500 1392
297 20250512 145000 30610801950 122600 122500 122600 122500 1015
298 20250512 144900 30486441450 122600 122700 122800 122500 983
299 20250512 144800 30365941450 122600 122700 122700 122600 1675
300 20250512 144700 30160489650 122600 122600 122700 122600 409
301 20250512 144600 30110339750 122700 122700 122800 122600 984
302 20250512 144500 29989656650 122700 122700 122800 122600 893
303 20250512 144400 29880104950 122600 122700 122800 122600 920
304 20250512 144300 29767256750 122700 122800 122800 122600 908
305 20250512 144200 29655804250 122800 122800 122900 122600 1653
306 20250512 144100 29452942550 122900 122900 122900 122700 870
307 20250512 144000 29346090550 123000 122800 123000 122800 497
308 20250512 143900 29285017750 122900 122900 123000 122800 650
309 20250512 143800 29205179150 122900 122900 123000 122800 450
310 20250512 143700 29149880350 122900 123000 123100 122900 529
311 20250512 143600 29084839950 123000 123000 123100 122900 567
312 20250512 143500 29015123650 123000 123000 123000 122900 858
313 20250512 143400 28909621150 122900 122900 123100 122900 557
314 20250512 143300 28841131300 123000 122700 123000 122700 774
315 20250512 143200 28746061800 122700 122800 122900 122700 986
316 20250512 143100 28624932200 122800 122800 122900 122700 579
317 20250512 143000 28553849700 122800 122800 122900 122700 516
318 20250512 142900 28490505300 122700 122900 122900 122700 613
319 20250512 142800 28415250500 122850 122700 122900 122600 676
320 20250512 142700 28332286800 122700 122700 122800 122600 959
321 20250512 142600 28214622500 122800 122900 122900 122700 1704
322 20250512 142500 28005364100 122900 122900 122900 122800 648
323 20250512 142400 27925761150 122900 123000 123000 122800 449
324 20250512 142300 27870585850 122900 123000 123000 122800 864
325 20250512 142200 27764397950 122900 123000 123000 122900 389
326 20250512 142100 27716580950 122900 122900 123000 122800 593
327 20250512 142000 27643710650 122900 123000 123000 122900 405
328 20250512 141900 27593925250 123000 123100 123100 122900 294
329 20250512 141800 27557763050 123100 123100 123100 123000 278
330 20250512 141700 27523562550 123100 123100 123100 123000 389
331 20250512 141600 27475693850 123100 123000 123100 123000 443
332 20250512 141500 27421170150 123100 123100 123200 123000 603
333 20250512 141400 27346961550 123100 123100 123200 123000 526
334 20250512 141300 27282221050 123100 123200 123200 123000 578
335 20250512 141200 27211093950 123200 123200 123200 123100 328
336 20250512 141100 27170694350 123100 123200 123200 123100 287
337 20250512 141000 27135354150 123200 123100 123200 123100 383
338 20250512 140900 27088189950 123100 123400 123400 123000 775
339 20250512 140800 26992734550 123400 123400 123400 123300 343
340 20250512 140700 26950428250 123400 123400 123400 123300 243
341 20250512 140600 26920460600 123400 123300 123500 123300 778
342 20250512 140500 26824478900 123400 123400 123400 123300 326
343 20250512 140400 26784275900 123400 123400 123400 123300 248
344 20250512 140300 26753691800 123400 123400 123400 123300 506
345 20250512 140200 26691282700 123400 123400 123400 123300 222
346 20250512 140100 26663903300 123300 123400 123400 123200 297
347 20250512 140000 26627279400 123400 123500 123500 123300 559
348 20250512 135900 26558292100 123500 123500 123600 123400 483
349 20250512 135800 26498650600 123500 123500 123600 123400 515
350 20250512 135700 26435056200 123600 123700 123700 123400 420
351 20250512 135600 26383163600 123600 123700 123700 123500 453
352 20250512 135500 26327188200 123800 123600 123800 123500 416
353 20250512 135400 26275779300 123600 123800 123900 123500 664
354 20250512 135300 26193628400 123800 123700 123800 123400 494
355 20250512 135200 26132543000 123700 123600 123700 123400 891
356 20250512 135100 26022465400 123600 123600 123700 123500 641
357 20250512 135000 25943227400 123700 123600 123700 123500 489
358 20250512 134900 25882786200 123500 123500 123600 123400 392
359 20250512 134800 25834377100 123600 123600 123600 123400 459
360 20250512 134700 25777696500 123500 123400 123600 123400 893
361 20250512 134600 25667425300 123400 123000 123600 122900 2075
362 20250512 134500 25411778600 123000 123300 123400 122900 3652
363 20250512 134400 24962531650 123300 123400 123400 122900 4995
364 20250512 134300 24347714750 123400 123400 123500 123300 462
365 20250512 134200 24290721850 123400 123500 123500 123400 647
366 20250512 134100 24210875050 123400 123500 123500 123400 417
367 20250512 134000 24159405850 123500 123500 123500 123400 751
368 20250512 133900 24066677750 123500 123500 123600 123400 815
369 20250512 133800 23966023850 123500 123500 123600 123400 816
370 20250512 133700 23865219950 123600 123700 123700 123500 1117
371 20250512 133600 23727206950 123700 123700 123800 123600 652
372 20250512 133500 23646555350 123700 123700 123700 123600 215
373 20250512 133400 23619963850 123700 123700 123900 123700 672
374 20250512 133300 23536797250 123800 123800 123800 123600 302
375 20250512 133200 23499418350 123800 123800 123900 123700 1054
376 20250512 133100 23369016850 123800 123800 124000 123700 1314
377 20250512 133000 23206318050 123800 124000 124000 123700 956
378 20250512 132900 23087926150 124000 124000 124100 123900 495
379 20250512 132800 23026544750 124000 123950 124000 123900 286
380 20250512 132700 22991093700 124000 124200 124200 124000 198
381 20250512 132600 22966521100 124100 124200 124200 124100 166
382 20250512 132500 22945907000 124200 124200 124300 123900 662
383 20250512 132400 22863756200 124300 124300 124400 124200 143
384 20250512 132300 22845981600 124400 124400 124500 124000 2878
385 20250512 132200 22488639800 124400 124300 124500 124300 385
386 20250512 132100 22440727700 124300 124500 124500 124200 541
387 20250512 132000 22373485800 124400 124500 124500 124400 178
388 20250512 131900 22351336500 124400 124300 124500 124200 594
389 20250512 131800 22277457500 124300 124300 124300 124200 191
390 20250512 131700 22253723900 124300 124400 124600 124300 726
391 20250512 131600 22163430900 124400 124400 124400 124300 252
392 20250512 131500 22132092000 124400 124400 124400 124300 211
393 20250512 131400 22105851500 124400 124400 124400 124300 210
394 20250512 131300 22079729200 124400 124500 124500 124300 242
395 20250512 131200 22049619200 124500 124400 124500 124300 241
396 20250512 131100 22019622400 124400 124300 124400 124200 236
397 20250512 131000 21990273600 124300 124400 124400 124300 246
398 20250512 130900 21959688200 124400 124300 124400 124200 403
399 20250512 130800 21909583900 124300 124300 124400 124200 307
400 20250512 130700 21871433600 124200 124300 124300 124200 170
401 20250512 130600 21850306600 124300 124300 124400 124100 252
402 20250512 130500 21819005800 124300 124400 124400 124200 773
403 20250512 130400 21722962800 124500 124300 124500 124200 750
404 20250512 130300 21629731100 124400 124600 124600 124300 282
405 20250512 130200 21594647100 124500 124600 124600 124100 574
406 20250512 130100 21523270200 124600 124500 124600 124400 271
407 20250512 130000 21489528800 124600 124500 124700 124300 337
408 20250512 125900 21447565800 124400 124400 124500 124300 236
409 20250512 125800 21418199200 124400 124500 124600 124100 330
410 20250512 125700 21377132200 124600 124600 124600 124300 421
411 20250512 125600 21324700500 124600 124550 124600 124350 498
412 20250512 125500 21262679850 124500 124600 124600 124500 226
413 20250512 125400 21234535450 124600 124400 124600 124400 517
414 20250512 125300 21170187150 124400 124400 124500 124200 209
415 20250512 125200 21144196250 124400 124000 124400 124000 607
416 20250512 125100 21068720650 124200 124100 124200 124000 488
417 20250512 125000 21008131650 124100 124200 124200 124000 585
418 20250512 124900 20935496050 124100 124300 124300 123900 306
419 20250512 124800 20897523450 124300 124200 124300 124000 440
420 20250512 124700 20842872950 124200 124200 124200 124000 363
421 20250512 124600 20797817250 124200 124100 124300 124000 1011
422 20250512 124500 20672342950 124100 124000 124100 124000 518
423 20250512 124400 20608083550 124000 124000 124100 123900 371
424 20250512 124300 20562086450 124000 124000 124100 123800 401
425 20250512 124200 20512367150 124000 124000 124000 123800 313
426 20250512 124100 20473573550 123900 124000 124100 123900 222
427 20250512 124000 20446048150 124000 124100 124100 123900 250
428 20250512 123900 20415039150 124100 124000 124100 123800 500
429 20250512 123800 20353047250 124000 123900 124000 123800 270
430 20250512 123700 20319591650 123900 123900 123900 123800 233
431 20250512 123600 20290729950 123900 124000 124000 123600 1333
432 20250512 123500 20125816450 124000 124000 124000 123800 483
433 20250512 123400 20065954250 124000 123900 124000 123900 387
434 20250512 123300 20017973350 124000 124100 124100 123900 231
435 20250512 123200 19989332150 124100 124000 124200 124000 276
436 20250512 123100 19955080550 124100 124000 124200 124000 237
437 20250512 123000 19925669050 124000 124000 124100 123900 319
438 20250512 122900 19886097950 124100 124100 124200 124000 235
439 20250512 122800 19856939050 124100 124000 124200 123900 279
440 20250512 122700 19822316350 124100 124100 124100 123800 305
441 20250512 122600 19784491050 124000 124000 124100 123800 254
442 20250512 122500 19753001350 124000 124000 124000 123800 264
443 20250512 122400 19720296950 123900 124000 124000 123800 279
444 20250512 122300 19685714450 124000 123900 124000 123800 301
445 20250512 122200 19648419750 123900 124000 124000 123900 281
446 20250512 122100 19613587950 124000 124000 124000 123900 182
447 20250512 122000 19591022450 124000 123900 124000 123800 251
448 20250512 121900 19559931750 123900 123900 123900 123800 312
449 20250512 121800 19521282350 123900 123900 124100 123800 282
450 20250512 121700 19486330450 124000 124000 124100 123900 176
451 20250512 121600 19464507250 124000 123900 124000 123800 211
452 20250512 121500 19438356750 123900 124000 124000 123900 311
453 20250512 121400 19399807650 124000 124000 124100 123700 287
454 20250512 121300 19364239150 124000 124000 124000 123800 326
455 20250512 121200 19323847050 124000 123900 124000 123800 306
456 20250512 121100 19285940650 123900 123700 123900 123700 176
457 20250512 121000 19264147050 123800 123600 123900 123600 917
458 20250512 120900 19150668650 123600 123800 123900 123600 895
459 20250512 120800 19039949950 123900 123800 123900 123700 221
460 20250512 120700 19012586350 123800 123800 123900 123700 298
461 20250512 120600 18975686350 123900 123900 124000 123800 303
462 20250512 120500 18938148450 123800 123900 123900 123800 430
463 20250512 120400 18884894550 123900 123900 124000 123800 240
464 20250512 120300 18855159750 123900 124000 124000 123900 183
465 20250512 120200 18832478850 124000 123900 124000 123800 336
466 20250512 120100 18790845450 123900 124000 124000 123800 408
467 20250512 120000 18740283350 124000 124100 124100 123900 1201
468 20250512 115900 18591349950 124100 124000 124100 124000 278
469 20250512 115800 18556860150 124000 124100 124200 123900 421
470 20250512 115700 18504646950 124100 124200 124200 124000 483
471 20250512 115600 18444703750 123900 124200 124300 123900 855
472 20250512 115500 18338622150 124200 124100 124300 124100 485
473 20250512 115400 18278392950 124200 124200 124300 124000 495
474 20250512 115300 18216926050 124100 124200 124200 124100 263
475 20250512 115200 18184273650 124100 124100 124200 124000 1060
476 20250512 115100 18052718750 124100 124200 124200 124000 433
477 20250512 115000 17998992550 124100 124100 124200 124000 423
478 20250512 114900 17946498850 124100 124200 124200 124000 580
479 20250512 114800 17874535550 124200 124100 124200 124100 265
480 20250512 114700 17841625250 124200 124200 124300 124100 465
481 20250512 114600 17783874050 124200 124200 124300 124100 282
482 20250512 114500 17748851750 124200 124300 124300 124200 350
483 20250512 114400 17705362750 124200 124300 124400 124100 550
484 20250512 114300 17637017050 124300 124300 124400 124200 315
485 20250512 114200 17597864150 124300 124300 124400 124300 356
486 20250512 114100 17553599750 124300 124400 124500 124300 455
487 20250512 114000 17496997750 124400 124300 124400 124200 1066
488 20250512 113900 17364472150 124300 124400 124400 124200 308
489 20250512 113800 17326170350 124400 124300 124500 124300 347
490 20250512 113700 17283014150 124400 124500 124500 124400 449
491 20250512 113600 17227142750 124400 124500 124500 124400 281
492 20250512 113500 17192163250 124500 124500 124500 124400 177
493 20250512 113400 17170130450 124500 124600 124700 124500 616
494 20250512 113300 17093404450 124600 124500 124600 124400 364
495 20250512 113200 17048061250 124500 124500 124600 124400 454
496 20250512 113100 16991553250 124500 124600 124600 124400 283
497 20250512 113000 16956302150 124600 124500 124600 124300 448
498 20250512 112900 16900529950 124500 124700 124700 124400 447
499 20250512 112800 16844891050 124700 124600 124700 124400 339
500 20250512 112700 16802648250 124800 124700 124800 124400 346
501 20250512 112600 16759527550 124600 124500 124700 124400 471
502 20250512 112500 16700878450 124500 124600 124700 124500 430
503 20250512 112400 16647300550 124600 124700 124700 124400 348
504 20250512 112300 16603931750 124700 124600 124700 124500 358
505 20250512 112200 16559338850 124600 124600 124700 124500 488
506 20250512 112100 16498535450 124600 124700 124700 124500 606
507 20250512 112000 16423025750 124700 124800 124800 124600 310
508 20250512 111900 16384358050 124800 124700 124800 124600 569
509 20250512 111800 16313412750 124500 124500 124700 124400 320
510 20250512 111700 16273557450 124500 124600 124600 124400 313
511 20250512 111600 16234578200 124600 124500 124600 124400 524
512 20250512 111500 16169343300 124400 124400 124500 124300 423
513 20250512 111400 16116718300 124400 124500 124500 124300 277
514 20250512 111300 16082242000 124500 124400 124500 124200 616
515 20250512 111200 16005642700 124400 124200 124400 124200 438
516 20250512 111100 15951199900 124200 124300 124400 124000 669
517 20250512 111000 15868111900 124300 124200 124300 124000 512
518 20250512 110900 15804540400 124200 124200 124300 124000 339
519 20250512 110800 15762439800 124200 124300 124300 123900 1089
520 20250512 110700 15627272900 124200 124200 124300 124100 287
521 20250512 110600 15591626500 124100 124200 124300 124000 421
522 20250512 110500 15539354800 124200 124100 124300 123900 872
523 20250512 110400 15431158700 124100 124100 124200 123900 645
524 20250512 110300 15351138000 124200 124300 124300 123800 1803
525 20250512 110200 15127245400 124300 124000 124300 124000 1204
526 20250512 110100 14977764900 124000 124000 124100 123900 733
527 20250512 110000 14886861400 124000 123800 124100 123800 1581
528 20250512 105900 14690865300 123800 123700 123900 123700 421
529 20250512 105800 14638741000 123800 123700 123800 123600 249
530 20250512 105700 14607939500 123700 123800 123800 123700 585
531 20250512 105600 14535555200 123800 123800 123800 123700 281
532 20250512 105500 14500774400 123800 123700 123800 123600 222
533 20250512 105400 14473301600 123800 123800 123800 123600 351
534 20250512 105300 14429860000 123800 123600 123800 123600 389
535 20250512 105200 14381741000 123700 123700 123700 123600 158
536 20250512 105100 14362200800 123700 123500 123700 123500 574
537 20250512 105000 14291270000 123600 123600 123600 123500 195
538 20250512 104900 14267171600 123600 123600 123600 123500 286
539 20250512 104800 14231834500 123600 123600 123600 123500 279
540 20250512 104700 14197362000 123600 123600 123600 123500 321
541 20250512 104600 14157690500 123500 123600 123700 123500 355
542 20250512 104500 14113822700 123600 123700 123800 123600 425
543 20250512 104400 14061264800 123700 123700 123700 123600 240
544 20250512 104300 14031583600 123700 123700 123700 123600 304
545 20250512 104200 13993982800 123700 123600 123800 123600 378
546 20250512 104100 13947231200 123600 123800 123800 123500 295
547 20250512 104000 13910747700 123600 123500 123800 123500 425
548 20250512 103900 13858208950 123600 123600 123700 123500 513
549 20250512 103800 13794798850 123600 123800 123800 123600 224
550 20250512 103700 13767090950 123800 123700 123900 123700 479
551 20250512 103600 13707803950 123700 123800 123900 123700 466
552 20250512 103500 13650132550 123800 123800 123800 123500 325
553 20250512 103400 13609937550 123800 123800 123900 123500 403
554 20250512 103300 13560079450 123700 123700 123900 123500 591
555 20250512 103200 13486933750 123700 123700 123900 123600 456
556 20250512 103100 13430482850 123600 123500 123700 123400 1684
557 20250512 103000 13222466550 123600 124000 124000 123500 1217
558 20250512 102900 13071930850 124000 123900 124000 123900 302
559 20250512 102800 13034502950 123900 123800 124000 123800 194
560 20250512 102700 13010464250 123800 124000 124000 123800 254
561 20250512 102600 12978983550 124000 123900 124000 123900 223
562 20250512 102500 12951343050 124000 124000 124000 123700 713
563 20250512 102400 12863056050 123900 124000 124100 123800 243
564 20250512 102300 12832940550 124000 124100 124100 123700 853
565 20250512 102200 12727205150 124100 123800 124100 123700 1002
566 20250512 102100 12603107050 123700 123800 123800 123700 165
567 20250512 102000 12582686100 123800 123700 123800 123600 281
568 20250512 101900 12547930200 123700 124000 124000 123600 447
569 20250512 101800 12492589800 124000 123800 124000 123700 1792
570 20250512 101700 12270715000 123700 124000 124000 123700 425
571 20250512 101600 12218090000 123900 123700 124000 123700 479
572 20250512 101500 12158780200 123700 123500 123700 123400 1311
573 20250512 101400 11996896500 123500 123600 123600 123500 586
574 20250512 101300 11924509000 123600 123800 123800 123600 506
575 20250512 101200 11861933500 123700 124000 124000 123700 1231
576 20250512 101100 11709493800 124000 123900 124000 123900 241
577 20250512 101000 11679618700 123900 124100 124100 123900 349
578 20250512 100900 11636347100 124000 123900 124100 123900 413
579 20250512 100800 11585122050 123800 124000 124100 123800 454
580 20250512 100700 11528837650 124000 124100 124200 124000 415
581 20250512 100600 11477336250 124100 124200 124200 124100 777
582 20250512 100500 11380856350 124200 124200 124200 124100 158
583 20250512 100400 11361242550 124200 124000 124200 123900 1036
584 20250512 100300 11232758950 124100 124200 124300 124000 479
585 20250512 100200 11173300550 124200 124200 124200 124100 183
586 20250512 100100 11150579350 124200 123800 124200 123800 654
587 20250512 100000 11069471550 123800 124100 124100 123800 794
588 20250512 095900 10971065150 124100 124100 124100 124000 284
589 20250512 095800 10935838550 124000 124100 124100 124000 303
590 20250512 095700 10898238350 124100 124200 124200 124000 419
591 20250512 095600 10846225500 124300 124300 124300 124200 329
592 20250512 095500 10805336900 124300 124300 124300 124200 323
593 20250512 095400 10765190500 124300 124300 124300 124200 180
594 20250512 095300 10742818050 124200 124200 124300 124200 691
595 20250512 095200 10656945450 124300 123900 124300 123900 2685
596 20250512 095100 10323876950 123900 123900 124000 123800 1021
597 20250512 095000 10197368950 123900 123900 124000 123800 811
598 20250512 094900 10096891550 123900 123700 124000 123700 1504
599 20250512 094800 9910611850 123800 123800 123800 123600 577
600 20250512 094700 9839236350 123700 123600 123800 123600 1013
601 20250512 094600 9713923750 123600 123700 123700 123500 435
602 20250512 094500 9660143100 123700 123500 123700 123400 409
603 20250512 094400 9609602500 123500 123300 123600 123300 507
604 20250512 094300 9547018600 123400 123400 123500 123400 297
605 20250512 094200 9510352450 123400 123400 123700 123300 1427
606 20250512 094100 9334133450 123400 123400 123400 123300 484
607 20250512 094000 9274437250 123400 123200 123600 123200 826
608 20250512 093900 9172510650 123300 123300 123500 123300 861
609 20250512 093800 9066315900 123400 123300 123400 123300 961
610 20250512 093700 8947784900 123300 123400 123400 123300 413
611 20250512 093600 8896833550 123400 123500 123600 123300 187
612 20250512 093500 8873752100 123500 123400 123600 123300 1587
613 20250512 093400 8677853500 123400 123500 123600 123300 1146
614 20250512 093300 8536449250 123400 123400 123700 123300 1204
615 20250512 093200 8387820900 123400 123600 123700 123400 180
616 20250512 093100 8365588450 123500 123300 123700 123300 1252
617 20250512 093000 8211046650 123200 123700 123700 123200 871
618 20250512 092900 8103459250 123800 123800 123900 123700 597
619 20250512 092800 8029560400 123800 123800 123900 123400 922
620 20250512 092700 7915496400 123800 123500 123900 123400 1355
621 20250512 092600 7747895750 123500 123700 123700 123500 562
622 20250512 092500 7678456200 123600 123700 123700 123300 1217
623 20250512 092400 7528153050 123700 123200 123700 123000 1641
624 20250512 092300 7325683200 123300 122900 123300 122800 1285
625 20250512 092200 7167557700 123000 122900 123100 122800 1208
626 20250512 092100 7019096100 122900 122900 123200 122800 1411
627 20250512 092000 6845646900 122900 122800 123100 122800 1046
628 20250512 091900 6717057500 122800 122300 122900 122100 2618
629 20250512 091800 6396240750 122200 122200 122300 121900 5093
630 20250512 091700 5774533750 122200 122900 122900 122100 8545
631 20250512 091600 4729008850 122900 123400 123700 122800 3409
632 20250512 091500 4309047400 123400 123500 124000 123400 1889
633 20250512 091400 4075739000 123500 123700 124200 123400 2933
634 20250512 091300 3713304600 123700 124200 124300 123600 2460
635 20250512 091200 3408766300 124200 124000 124400 124000 816
636 20250512 091100 3307406400 124000 123800 124300 123800 3074
637 20250512 091000 2926453700 123800 123800 124000 123700 2547
638 20250512 090900 2611144200 123800 123800 124000 123700 1827
639 20250512 090800 2384957800 124000 124300 124300 123800 2278
640 20250512 090700 2102344600 124300 124400 124400 124100 2331
641 20250512 090600 1812656900 124400 124600 124800 124300 923
642 20250512 090500 1697702100 124600 124800 124800 124300 1158
643 20250512 090400 1553425300 124700 124900 125100 124600 3083
644 20250512 090300 1168320400 124900 125500 125500 124800 1315
645 20250512 090200 1003898800 125500 125650 125700 125300 1812
646 20250512 090100 776485950 125700 125900 126000 125600 3140
647 20250512 090000 381540850 125700 125800 126200 125600 3033