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

Update 2025-05-09 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-05-09 21:38:11 +09:00
parent eeef308466
commit 219fc1f11e
2740 changed files with 1786145 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

614
044490/min/candle-20250509.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250509,191200,1416801220,15770,15770,15770,15770,857
20250509,191100,1416801220,15770,15770,15770,15770,0
20250509,191000,1416801220,15770,15770,15770,15770,0
20250509,190900,1416801220,15770,15770,15770,15770,0
20250509,190800,1416801220,15770,15770,15770,15770,0
20250509,190700,1416801220,15770,15770,15770,15770,0
20250509,190600,1416801220,15770,15770,15770,15770,0
20250509,190500,1416801220,15770,15770,15770,15770,0
20250509,190400,1416801220,15770,15770,15770,15770,0
20250509,190300,1416801220,15770,15770,15770,15770,0
20250509,190200,1416801220,15770,15770,15770,15770,0
20250509,190100,1416801220,15770,15770,15770,15770,0
20250509,190000,1416801220,15770,15770,15770,15770,0
20250509,185900,1416801220,15770,15770,15770,15770,0
20250509,185800,1416801220,15770,15770,15770,15770,0
20250509,185700,1416801220,15770,15770,15770,15770,0
20250509,185600,1416801220,15770,15770,15770,15770,0
20250509,185500,1416801220,15770,15770,15770,15770,0
20250509,185400,1416801220,15770,15770,15770,15770,0
20250509,185300,1416801220,15770,15770,15770,15770,0
20250509,185200,1416801220,15770,15770,15770,15770,0
20250509,185100,1416801220,15770,15770,15770,15770,0
20250509,185000,1416801220,15770,15770,15770,15770,0
20250509,184900,1416801220,15770,15770,15770,15770,0
20250509,184800,1416801220,15770,15770,15770,15770,0
20250509,184700,1416801220,15770,15770,15770,15770,0
20250509,184600,1416801220,15770,15770,15770,15770,0
20250509,184500,1416801220,15770,15770,15770,15770,0
20250509,184400,1416801220,15770,15770,15770,15770,0
20250509,184300,1416801220,15770,15770,15770,15770,0
20250509,184200,1416801220,15770,15770,15770,15770,857
20250509,184100,1416801220,15770,15770,15770,15770,0
20250509,184000,1416801220,15770,15770,15770,15770,0
20250509,183900,1416801220,15770,15770,15770,15770,0
20250509,183800,1416801220,15770,15770,15770,15770,0
20250509,183700,1416801220,15770,15770,15770,15770,0
20250509,183600,1416801220,15770,15770,15770,15770,0
20250509,183500,1416801220,15770,15770,15770,15770,0
20250509,183400,1416801220,15770,15770,15770,15770,0
20250509,183300,1416801220,15770,15770,15770,15770,0
20250509,183200,1416801220,15770,15770,15770,15770,0
20250509,183100,1416801220,15770,15770,15770,15770,0
20250509,183000,1416801220,15770,15770,15770,15770,0
20250509,182900,1416801220,15770,15770,15770,15770,0
20250509,182800,1416801220,15770,15770,15770,15770,0
20250509,182700,1416801220,15770,15770,15770,15770,0
20250509,182600,1416801220,15770,15770,15770,15770,0
20250509,182500,1416801220,15770,15770,15770,15770,0
20250509,182400,1416801220,15770,15770,15770,15770,0
20250509,182300,1416801220,15770,15770,15770,15770,0
20250509,182200,1416801220,15770,15770,15770,15770,0
20250509,182100,1416801220,15770,15770,15770,15770,0
20250509,182000,1416801220,15770,15770,15770,15770,0
20250509,181900,1416801220,15770,15770,15770,15770,0
20250509,181800,1416801220,15770,15770,15770,15770,0
20250509,181700,1416801220,15770,15770,15770,15770,0
20250509,181600,1416801220,15770,15770,15770,15770,0
20250509,181500,1416801220,15770,15770,15770,15770,0
20250509,181400,1416801220,15770,15770,15770,15770,0
20250509,181300,1416801220,15770,15770,15770,15770,0
20250509,181200,1416801220,15770,15770,15770,15770,857
20250509,181100,1416801220,15770,15770,15770,15770,0
20250509,181000,1416801220,15770,15770,15770,15770,0
20250509,180900,1416801220,15770,15770,15770,15770,0
20250509,180800,1416801220,15770,15770,15770,15770,0
20250509,180700,1416801220,15770,15770,15770,15770,0
20250509,180600,1416801220,15770,15770,15770,15770,0
20250509,180500,1416801220,15770,15770,15770,15770,0
20250509,180400,1416801220,15770,15770,15770,15770,0
20250509,180300,1416801220,15770,15770,15770,15770,0
20250509,180200,1416801220,15770,15770,15770,15770,0
20250509,180100,1416801220,15770,15770,15770,15770,0
20250509,180000,1416801220,15770,15770,15770,15770,0
20250509,175900,1416801220,15770,15770,15770,15770,0
20250509,175800,1416801220,15770,15770,15770,15770,0
20250509,175700,1416801220,15770,15770,15770,15770,0
20250509,175600,1416801220,15770,15770,15770,15770,0
20250509,175500,1416801220,15770,15770,15770,15770,0
20250509,175400,1416801220,15770,15770,15770,15770,0
20250509,175300,1416801220,15770,15770,15770,15770,0
20250509,175200,1416801220,15770,15770,15770,15770,0
20250509,175100,1416801220,15770,15770,15770,15770,0
20250509,175000,1416801220,15770,15770,15770,15770,0
20250509,174900,1416801220,15770,15770,15770,15770,0
20250509,174800,1416801220,15770,15770,15770,15770,0
20250509,174700,1416801220,15770,15770,15770,15770,0
20250509,174600,1416801220,15770,15770,15770,15770,0
20250509,174500,1416801220,15770,15770,15770,15770,0
20250509,174400,1416801220,15770,15770,15770,15770,0
20250509,174300,1416801220,15770,15770,15770,15770,0
20250509,174200,1416801220,15770,15770,15770,15770,857
20250509,174100,1416801220,15770,15770,15770,15770,0
20250509,174000,1416801220,15770,15770,15770,15770,0
20250509,173900,1416801220,15770,15770,15770,15770,0
20250509,173800,1416801220,15770,15770,15770,15770,0
20250509,173700,1416801220,15770,15770,15770,15770,0
20250509,173600,1416801220,15770,15770,15770,15770,0
20250509,173500,1416801220,15770,15770,15770,15770,0
20250509,173400,1416801220,15770,15770,15770,15770,0
20250509,173300,1416801220,15770,15770,15770,15770,0
20250509,173200,1416801220,15770,15770,15770,15770,0
20250509,173100,1416801220,15770,15770,15770,15770,0
20250509,173000,1416801220,15770,15770,15770,15770,0
20250509,172900,1416801220,15770,15770,15770,15770,0
20250509,172800,1416801220,15770,15770,15770,15770,0
20250509,172700,1416801220,15770,15770,15770,15770,0
20250509,172600,1416801220,15770,15770,15770,15770,0
20250509,172500,1416801220,15770,15770,15770,15770,0
20250509,172400,1416801220,15770,15770,15770,15770,0
20250509,172300,1416801220,15770,15770,15770,15770,0
20250509,172200,1416801220,15770,15770,15770,15770,0
20250509,172100,1416801220,15770,15770,15770,15770,0
20250509,172000,1416801220,15770,15770,15770,15770,0
20250509,171900,1416801220,15770,15770,15770,15770,0
20250509,171800,1416801220,15770,15770,15770,15770,0
20250509,171700,1416801220,15770,15770,15770,15770,0
20250509,171600,1416801220,15770,15770,15770,15770,0
20250509,171500,1416801220,15770,15770,15770,15770,0
20250509,171400,1416801220,15770,15770,15770,15770,0
20250509,171300,1416801220,15770,15770,15770,15770,0
20250509,171200,1416801220,15770,15770,15770,15770,857
20250509,171100,1416801220,15770,15770,15770,15770,0
20250509,171000,1416801220,15770,15770,15770,15770,0
20250509,170900,1416801220,15770,15770,15770,15770,0
20250509,170800,1416801220,15770,15770,15770,15770,0
20250509,170700,1416801220,15770,15770,15770,15770,0
20250509,170600,1416801220,15770,15770,15770,15770,0
20250509,170500,1416801220,15770,15770,15770,15770,0
20250509,170400,1416801220,15770,15770,15770,15770,0
20250509,170300,1416801220,15770,15770,15770,15770,0
20250509,170200,1416801220,15770,15770,15770,15770,0
20250509,170100,1416801220,15770,15770,15770,15770,0
20250509,170000,1416801220,15770,15770,15770,15770,0
20250509,165900,1416801220,15770,15770,15770,15770,0
20250509,165800,1416801220,15770,15770,15770,15770,0
20250509,165700,1416801220,15770,15770,15770,15770,0
20250509,165600,1416801220,15770,15770,15770,15770,0
20250509,165500,1416801220,15770,15770,15770,15770,0
20250509,165400,1416801220,15770,15770,15770,15770,0
20250509,165300,1416801220,15770,15770,15770,15770,0
20250509,165200,1416801220,15770,15770,15770,15770,0
20250509,165100,1416801220,15770,15770,15770,15770,0
20250509,165000,1416801220,15770,15770,15770,15770,0
20250509,164900,1416801220,15770,15770,15770,15770,0
20250509,164800,1416801220,15770,15770,15770,15770,0
20250509,164700,1416801220,15770,15770,15770,15770,0
20250509,164600,1416801220,15770,15770,15770,15770,0
20250509,164500,1416801220,15770,15770,15770,15770,0
20250509,164400,1416801220,15770,15770,15770,15770,0
20250509,164300,1416801220,15770,15770,15770,15770,0
20250509,164200,1416801220,15770,15770,15770,15770,857
20250509,164100,1416801220,15770,15770,15770,15770,0
20250509,164000,1416801220,15770,15770,15770,15770,0
20250509,163900,1416801220,15770,15770,15770,15770,0
20250509,163800,1416801220,15770,15770,15770,15770,0
20250509,163700,1416801220,15770,15770,15770,15770,0
20250509,163600,1416801220,15770,15770,15770,15770,0
20250509,163500,1416801220,15770,15770,15770,15770,0
20250509,163400,1416801220,15770,15770,15770,15770,0
20250509,163300,1416801220,15770,15770,15770,15770,0
20250509,163200,1416801220,15770,15770,15770,15770,0
20250509,163100,1416801220,15770,15770,15770,15770,0
20250509,163000,1416801220,15770,15770,15770,15770,0
20250509,162900,1416801220,15770,15770,15770,15770,0
20250509,162800,1416801220,15770,15770,15770,15770,0
20250509,162700,1416801220,15770,15770,15770,15770,0
20250509,162600,1416801220,15770,15770,15770,15770,0
20250509,162500,1416801220,15770,15770,15770,15770,0
20250509,162400,1416801220,15770,15770,15770,15770,0
20250509,162300,1416801220,15770,15770,15770,15770,0
20250509,162200,1416801220,15770,15770,15770,15770,0
20250509,162100,1416801220,15770,15770,15770,15770,0
20250509,162000,1416801220,15770,15770,15770,15770,0
20250509,161900,1416801220,15770,15770,15770,15770,0
20250509,161800,1416801220,15770,15770,15770,15770,0
20250509,161700,1416801220,15770,15770,15770,15770,0
20250509,161600,1416801220,15770,15770,15770,15770,0
20250509,161500,1416801220,15770,15770,15770,15770,0
20250509,161400,1416801220,15770,15770,15770,15770,0
20250509,161300,1416801220,15770,15770,15770,15770,0
20250509,161200,1416801220,15770,15770,15770,15770,857
20250509,161100,1416801220,15770,15770,15770,15770,0
20250509,161000,1416801220,15770,15770,15770,15770,0
20250509,160900,1416801220,15770,15770,15770,15770,0
20250509,160800,1416801220,15770,15770,15770,15770,0
20250509,160700,1416801220,15770,15770,15770,15770,0
20250509,160600,1416801220,15770,15770,15770,15770,0
20250509,160500,1416801220,15770,15770,15770,15770,0
20250509,160400,1416801220,15770,15770,15770,15770,0
20250509,160300,1416801220,15770,15770,15770,15770,0
20250509,160200,1416801220,15770,15770,15770,15770,0
20250509,160100,1416801220,15770,15770,15770,15770,0
20250509,160000,1416801220,15770,15770,15770,15770,0
20250509,155900,1416801220,15770,15770,15770,15770,0
20250509,155800,1416801220,15770,15770,15770,15770,0
20250509,155700,1416801220,15770,15770,15770,15770,0
20250509,155600,1416801220,15770,15770,15770,15770,0
20250509,155500,1416801220,15770,15770,15770,15770,0
20250509,155400,1416801220,15770,15770,15770,15770,0
20250509,155300,1416801220,15770,15770,15770,15770,0
20250509,155200,1416801220,15770,15770,15770,15770,0
20250509,155100,1416801220,15770,15770,15770,15770,0
20250509,155000,1416801220,15770,15770,15770,15770,0
20250509,154900,1416801220,15770,15770,15770,15770,0
20250509,154800,1416801220,15770,15770,15770,15770,0
20250509,154700,1416801220,15770,15770,15770,15770,0
20250509,154600,1416801220,15770,15770,15770,15770,0
20250509,154500,1416801220,15770,15770,15770,15770,0
20250509,154400,1416801220,15770,15770,15770,15770,0
20250509,154300,1416801220,15770,15770,15770,15770,0
20250509,154200,1416801220,15770,15770,15770,15770,857
20250509,154100,1416801220,15770,15770,15770,15770,0
20250509,154000,1416801220,15770,15770,15770,15770,0
20250509,153900,1416801220,15770,15770,15770,15770,0
20250509,153800,1416801220,15770,15770,15770,15770,0
20250509,153700,1416801220,15770,15770,15770,15770,0
20250509,153600,1416801220,15770,15770,15770,15770,0
20250509,153500,1416801220,15770,15770,15770,15770,0
20250509,153400,1416801220,15770,15770,15770,15770,0
20250509,153300,1416801220,15770,15770,15770,15770,0
20250509,153200,1416801220,15770,15770,15770,15770,0
20250509,153100,1416801220,15770,15770,15770,15770,0
20250509,153000,1416801220,15770,15770,15770,15770,857
20250509,152900,1403286330,15820,15820,15820,15820,0
20250509,152800,1403286330,15820,15820,15820,15820,0
20250509,152700,1403286330,15820,15820,15820,15820,0
20250509,152600,1403286330,15820,15820,15820,15820,0
20250509,152500,1403286330,15820,15820,15820,15820,0
20250509,152400,1403286330,15820,15820,15820,15820,0
20250509,152300,1403286330,15820,15820,15820,15820,0
20250509,152200,1403286330,15820,15820,15820,15820,0
20250509,152100,1403286330,15820,15820,15820,15820,0
20250509,152000,1403286330,15820,15820,15820,15820,0
20250509,151900,1403286330,15820,15820,15820,15800,100
20250509,151800,1401705650,15820,15800,15820,15790,258
20250509,151700,1397625930,15800,15800,15800,15770,65
20250509,151600,1396600040,15800,15800,15800,15800,32
20250509,151500,1396094440,15800,15780,15800,15780,104
20250509,151400,1394452580,15770,15770,15770,15770,56
20250509,151300,1393569460,15780,15760,15780,15760,153
20250509,151200,1391156740,15800,15770,15800,15770,220
20250509,151100,1387687190,15770,15770,15770,15770,12
20250509,151000,1387497950,15760,15760,15770,15760,28
20250509,150900,1387056425,15770,15770,15770,15760,56
20250509,150800,1386173345,15770,15770,15770,15770,41
20250509,150700,1385526775,15770,15760,15770,15760,21
20250509,150600,1385195695,15770,15770,15770,15760,628
20250509,150500,1375295135,15770,15810,15810,15770,75
20250509,150400,1374112245,15810,15810,15810,15810,2
20250509,150300,1374080625,15760,15760,15760,15750,411
20250509,150200,1367606585,15770,15800,15800,15770,1413
20250509,150100,1345307595,15810,15810,15810,15800,165
20250509,150000,1342699025,15800,15820,15820,15800,304
20250509,145900,1337894825,15820,15820,15820,15820,0
20250509,145800,1337894825,15820,15820,15820,15820,3
20250509,145700,1337847365,15820,15810,15820,15810,38
20250509,145600,1337246285,15820,15810,15820,15810,193
20250509,145500,1334194925,15820,15820,15820,15820,16
20250509,145400,1333941805,15820,15810,15820,15810,37
20250509,145300,1333356815,15810,15810,15810,15810,8
20250509,145200,1333230335,15820,15820,15820,15820,3
20250509,145100,1333182875,15820,15820,15820,15820,4
20250509,145000,1333119595,15820,15810,15820,15810,4
20250509,144900,1333056325,15810,15810,15820,15810,40
20250509,144800,1332423905,15820,15820,15820,15820,0
20250509,144700,1332423905,15820,15810,15820,15810,256
20250509,144600,1328376525,15830,15830,15830,15830,7
20250509,144500,1328265715,15820,15840,15840,15820,54
20250509,144400,1327411355,15840,15840,15840,15840,1
20250509,144300,1327395515,15840,15840,15840,15840,1
20250509,144200,1327379675,15870,15810,15870,15810,588
20250509,144100,1318058075,15820,15810,15820,15810,251
20250509,144000,1314089755,15830,15830,15830,15830,1
20250509,143900,1314073925,15830,15830,15830,15830,3
20250509,143800,1314026435,15830,15830,15830,15830,2
20250509,143700,1313994775,15830,15820,15830,15820,330
20250509,143600,1308774035,15820,15820,15820,15820,1
20250509,143500,1308758215,15810,15820,15820,15810,31
20250509,143400,1308268095,15820,15820,15820,15820,104
20250509,143300,1306622815,15820,15810,15820,15810,186
20250509,143200,1303681995,15830,15830,15830,15830,4
20250509,143100,1303618675,15840,15840,15840,15840,3
20250509,143000,1303571155,15840,15830,15840,15830,23
20250509,142900,1303206855,15840,15830,15850,15830,105
20250509,142800,1301543625,15850,15830,15850,15820,296
20250509,142700,1296853835,15840,15830,15840,15830,10
20250509,142600,1296695485,15840,15830,15840,15830,8
20250509,142500,1296568805,15840,15830,15840,15830,203
20250509,142400,1293355305,15830,15820,15830,15820,108
20250509,142300,1291646735,15820,15810,15820,15810,153
20250509,142200,1289226355,15820,15820,15820,15820,1
20250509,142100,1289210535,15820,15820,15820,15820,4
20250509,142000,1289147255,15820,15820,15820,15820,3
20250509,141900,1289099795,15820,15820,15820,15820,17
20250509,141800,1288830855,15820,15820,15820,15820,12
20250509,141700,1288641015,15820,15820,15820,15820,2
20250509,141600,1288609375,15820,15820,15820,15820,15
20250509,141500,1288372075,15820,15820,15820,15810,62
20250509,141400,1287391825,15820,15820,15820,15820,0
20250509,141300,1287391825,15820,15810,15820,15810,10
20250509,141200,1287233705,15810,15810,15810,15810,242
20250509,141100,1283407685,15810,15810,15810,15810,2
20250509,141000,1283376065,15810,15810,15810,15810,2
20250509,140900,1283344445,15810,15800,15810,15800,125
20250509,140800,1281369415,15810,15810,15810,15810,0
20250509,140700,1281369415,15810,15800,15810,15800,103
20250509,140600,1279741985,15810,15810,15810,15810,2
20250509,140500,1279710365,15810,15800,15810,15800,69
20250509,140400,1278620135,15800,15810,15810,15800,12
20250509,140300,1278430525,15810,15810,15810,15810,2
20250509,140200,1278398905,15810,15810,15810,15810,7
20250509,140100,1278288235,15800,15800,15810,15800,3230
20250509,140000,1227253155,15810,15830,15830,15770,1515
20250509,135900,1203333525,15830,15830,15830,15830,3
20250509,135800,1203286035,15810,15840,15840,15800,1115
20250509,135700,1185662875,15840,15840,15840,15840,3
20250509,135600,1185615355,15840,15830,15840,15830,2
20250509,135500,1185583685,15840,15810,15840,15810,776
20250509,135400,1173315095,15810,15810,15810,15810,2
20250509,135300,1173283475,15810,15800,15810,15800,78
20250509,135200,1172051045,15810,15810,15810,15810,5
20250509,135100,1171971995,15800,15840,15840,15790,1308
20250509,135000,1151302625,15840,15830,15840,15830,224
20250509,134900,1147756695,15830,15830,15830,15830,17
20250509,134800,1147487585,15800,15800,15800,15800,0
20250509,134700,1147487585,15800,15800,15800,15800,0
20250509,134600,1147487585,15800,15790,15800,15790,435
20250509,134500,1140614935,15790,15790,15790,15790,170
20250509,134400,1137930635,15790,15780,15790,15780,272
20250509,134300,1133638235,15770,15770,15770,15770,8
20250509,134200,1133512075,15780,15780,15780,15780,3
20250509,134100,1133464735,15780,15780,15780,15780,0
20250509,134000,1133464735,15780,15780,15780,15780,44
20250509,133900,1132770415,15770,15770,15770,15770,0
20250509,133800,1132770415,15770,15780,15780,15770,10
20250509,133700,1132612695,15780,15780,15780,15780,0
20250509,133600,1132612695,15780,15780,15780,15780,2
20250509,133500,1132581135,15780,15780,15780,15780,0
20250509,133400,1132581135,15780,15780,15780,15780,0
20250509,133300,1132581135,15780,15790,15790,15770,2320
20250509,133200,1095953485,15800,15800,15810,15800,108
20250509,133100,1094246935,15810,15810,15810,15810,3
20250509,133000,1094199505,15810,15810,15810,15810,2
20250509,132900,1094167885,15810,15810,15810,15810,2
20250509,132800,1094136265,15800,15800,15800,15800,0
20250509,132700,1094136265,15800,15790,15810,15790,12
20250509,132600,1093946655,15810,15810,15810,15810,1
20250509,132500,1093930845,15800,15800,15800,15800,372
20250509,132400,1088053245,15800,15800,15800,15800,1
20250509,132300,1088037445,15790,15790,15790,15790,90
20250509,132200,1086616345,15790,15800,15800,15790,76
20250509,132100,1085415945,15800,15800,15800,15800,31
20250509,132000,1084926145,15800,15800,15800,15800,11
20250509,131900,1084752345,15800,15800,15800,15800,16
20250509,131800,1084499545,15790,15800,15800,15790,522
20250509,131700,1076255555,15810,15810,15810,15810,1
20250509,131600,1076239745,15810,15810,15810,15810,1
20250509,131500,1076223935,15800,15800,15800,15800,10
20250509,131400,1076065935,15800,15810,15810,15800,218
20250509,131300,1072621515,15810,15800,15810,15800,355
20250509,131200,1067012495,15810,15830,15840,15810,18
20250509,131100,1066727565,15840,15830,15840,15830,252
20250509,131000,1062738395,15830,15830,15830,15830,0
20250509,130900,1062738395,15830,15820,15830,15820,127
20250509,130800,1060729235,15820,15820,15820,15820,103
20250509,130700,1059099775,15810,15810,15810,15810,52
20250509,130600,1058277655,15810,15810,15810,15810,4
20250509,130500,1058214415,15810,15800,15810,15800,283
20250509,130400,1053740265,15810,15800,15810,15800,48
20250509,130300,1052981685,15810,15810,15810,15810,15
20250509,130200,1052744535,15810,15810,15810,15810,52
20250509,130100,1051922415,15810,15810,15810,15810,2
20250509,130000,1051890795,15810,15800,15810,15800,93
20250509,125900,1050420545,15810,15810,15810,15810,0
20250509,125800,1050420545,15810,15810,15810,15810,2
20250509,125700,1050388925,15810,15800,15810,15800,33
20250509,125600,1049867375,15800,15810,15810,15800,9
20250509,125500,1049725105,15810,15790,15810,15790,347
20250509,125400,1044244005,15770,15780,15780,15770,169
20250509,125300,1041577265,15780,15780,15780,15780,50
20250509,125200,1040788265,15780,15780,15780,15780,17
20250509,125100,1040520005,15775,15775,15775,15775,3
20250509,125000,1040472680,15770,15770,15770,15770,1
20250509,124900,1040456910,15775,15775,15775,15775,2
20250509,124800,1040425360,15770,15770,15770,15770,8
20250509,124700,1040299200,15775,15775,15775,15775,7
20250509,124600,1040188775,15775,15775,15775,15775,1
20250509,124500,1040173000,15775,15775,15775,15775,12
20250509,124400,1039983700,15780,15780,15780,15780,2
20250509,124300,1039952140,15780,15770,15780,15770,10
20250509,124200,1039794420,15780,15780,15780,15780,25
20250509,124100,1039399920,15780,15780,15780,15780,2
20250509,124000,1039368360,15770,15770,15770,15770,57
20250509,123900,1038469470,15780,15780,15780,15760,370
20250509,123800,1032635100,15780,15780,15780,15780,2
20250509,123700,1032603540,15780,15780,15780,15780,31
20250509,123600,1032114360,15780,15780,15780,15780,4
20250509,123500,1032051240,15780,15780,15780,15780,0
20250509,123400,1032051240,15780,15770,15780,15770,18
20250509,123300,1031767360,15770,15770,15780,15770,2238
20250509,123200,996453900,15780,15780,15780,15780,0
20250509,123100,996453900,15780,15780,15780,15780,4
20250509,123000,996390780,15770,15770,15770,15770,0
20250509,122900,996390780,15770,15780,15780,15770,135
20250509,122800,994260490,15780,15780,15780,15780,90
20250509,122700,992840290,15780,15780,15780,15780,13
20250509,122600,992635150,15770,15780,15780,15770,814
20250509,122500,979795230,15780,15790,15790,15780,9
20250509,122400,979653200,15790,15790,15790,15790,10
20250509,122300,979495300,15790,15790,15790,15790,4
20250509,122200,979432140,15790,15790,15790,15790,90
20250509,122100,978011040,15790,15790,15790,15790,2
20250509,122000,977979460,15790,15790,15790,15790,2
20250509,121900,977947880,15790,15790,15790,15790,40
20250509,121800,977316280,15790,15790,15790,15790,2
20250509,121700,977284700,15790,15790,15790,15790,13
20250509,121600,977079430,15790,15800,15800,15790,706
20250509,121500,965927840,15810,15810,15810,15810,0
20250509,121400,965927840,15810,15800,15810,15800,10
20250509,121300,965769820,15810,15810,15810,15810,95
20250509,121200,964267870,15800,15810,15810,15800,51
20250509,121100,963462060,15800,15800,15800,15800,0
20250509,121000,963462060,15800,15800,15800,15800,142
20250509,120900,961218460,15800,15830,15830,15800,712
20250509,120800,949955580,15840,15840,15840,15840,2
20250509,120700,949923900,15840,15840,15840,15840,1
20250509,120600,949908060,15840,15810,15840,15810,189
20250509,120500,946919840,15810,15810,15810,15810,40
20250509,120400,946287440,15810,15810,15810,15810,2
20250509,120300,946255820,15800,15840,15840,15800,269
20250509,120200,942002100,15840,15840,15840,15840,3
20250509,120100,941954580,15830,15840,15840,15830,10
20250509,120000,941796260,15840,15840,15840,15840,0
20250509,115900,941796260,15840,15840,15840,15840,1
20250509,115800,941780420,15830,15830,15830,15830,10
20250509,115700,941622120,15840,15830,15840,15830,120
20250509,115600,939722300,15840,15840,15840,15840,2
20250509,115500,939690620,15840,15840,15840,15830,212
20250509,115400,936333160,15850,15850,15850,15850,3
20250509,115300,936285610,15870,15870,15870,15860,34
20250509,115200,935746050,15860,15860,15870,15850,43
20250509,115100,935064380,15860,15870,15870,15860,49
20250509,115000,934287200,15870,15870,15870,15870,6
20250509,114900,934191980,15870,15870,15880,15870,3
20250509,114800,934144360,15880,15870,15880,15870,6
20250509,114700,934049120,15880,15880,15880,15870,458
20250509,114600,926777380,15880,15890,15890,15880,208
20250509,114500,923474310,15880,15890,15890,15880,32
20250509,114400,922965920,15890,15890,15890,15880,153
20250509,114300,920535260,15890,15890,15890,15890,252
20250509,114200,916530980,15890,15880,15890,15880,122
20250509,114100,914593610,15870,15850,15880,15850,85
20250509,114000,913246220,15860,15850,15880,15850,4
20250509,113900,913182780,15850,15850,15850,15850,52
20250509,113800,912358580,15850,15850,15850,15850,2
20250509,113700,912326880,15850,15840,15850,15840,72
20250509,113600,911186380,15830,15830,15840,15830,3
20250509,113500,911138880,15830,15800,15860,15800,61
20250509,113400,910173870,15815,15810,15820,15800,276
20250509,113300,905810310,15820,15820,15820,15810,237
20250509,113200,902063270,15860,15810,15860,15810,247
20250509,113100,898155650,15800,15800,15800,15800,126
20250509,113000,896164850,15800,15800,15800,15800,2
20250509,112900,896133250,15800,15780,15800,15780,3255
20250509,112800,844769310,15780,15770,15780,15770,510
20250509,112700,836721590,15770,15770,15780,15770,19
20250509,112600,836421940,15780,15780,15780,15780,0
20250509,112500,836421940,15780,15780,15780,15780,3
20250509,112400,836374600,15780,15780,15780,15780,4
20250509,112300,836311480,15770,15780,15780,15750,369
20250509,112200,830495130,15780,15780,15780,15770,203
20250509,112100,827291870,15780,15770,15780,15770,23
20250509,112000,826929030,15780,15780,15780,15770,43
20250509,111900,826250590,15780,15770,15780,15770,110
20250509,111800,824514950,15760,15770,15780,15760,658
20250509,111700,814132250,15770,15770,15770,15760,346
20250509,111600,808675910,15770,15770,15770,15770,18
20250509,111500,808392050,15770,15770,15770,15770,25
20250509,111400,807997800,15770,15770,15770,15770,17
20250509,111300,807729710,15770,15750,15770,15750,10
20250509,111200,807572170,15770,15770,15770,15770,2
20250509,111100,807540630,15770,15770,15770,15770,3
20250509,111000,807493320,15770,15760,15770,15760,53
20250509,110900,806657550,15760,15760,15760,15760,5
20250509,110800,806578750,15750,15750,15750,15750,66
20250509,110700,805539250,15750,15750,15750,15750,23
20250509,110600,805177000,15740,15740,15740,15740,12
20250509,110500,804988120,15740,15730,15740,15730,59
20250509,110400,804059860,15730,15730,15730,15730,138
20250509,110300,801889120,15730,15770,15770,15720,1817
20250509,110200,773300070,15780,15780,15780,15770,132
20250509,110100,771218350,15780,15780,15780,15780,0
20250509,110000,771218350,15780,15790,15790,15780,732
20250509,105900,759667210,15790,15780,15790,15780,13
20250509,105800,759462050,15770,15770,15770,15770,102
20250509,105700,757853510,15770,15820,15820,15770,258
20250509,105600,753778800,15870,15830,15870,15830,3
20250509,105500,753731230,15820,15810,15820,15810,19
20250509,105400,753430830,15820,15810,15830,15810,3
20250509,105300,753383370,15810,15850,15850,15810,15
20250509,105200,753145740,15900,15810,15900,15810,3001
20250509,105100,705455840,15790,15790,15820,15790,5
20250509,105000,705376830,15810,15820,15820,15790,227
20250509,104900,701791190,15810,15830,15830,15810,42
20250509,104800,701126890,15820,15820,15820,15820,69
20250509,104700,700035310,15830,15830,15830,15830,142
20250509,104600,697787450,15830,15820,15830,15820,490
20250509,104500,690035590,15820,15810,15820,15810,772
20250509,104400,677828670,15810,15800,15810,15800,3312
20250509,104300,625466460,15800,15800,15800,15800,1
20250509,104200,625450660,15790,15800,15800,15770,378
20250509,104100,619488940,15800,15800,15800,15800,39
20250509,104000,618872740,15800,15790,15800,15790,46
20250509,103900,618146190,15790,15770,15790,15770,41
20250509,103800,617499580,15790,15780,15790,15760,1122
20250509,103700,599794690,15780,15780,15780,15780,201
20250509,103600,596622910,15810,15810,15810,15810,388
20250509,103500,590488630,15810,15840,15840,15720,1234
20250509,103400,571016290,15850,15850,15850,15850,1
20250509,103300,571000440,15840,15810,15840,15810,34
20250509,103200,570462210,15810,15790,15860,15790,80
20250509,103100,569197420,15800,15840,15890,15770,3656
20250509,103000,511418610,15810,15810,15810,15810,61
20250509,102900,510454200,15840,15830,15880,15830,345
20250509,102800,504983730,15810,15750,15810,15670,1597
20250509,102700,479891100,15760,15800,15800,15750,884
20250509,102600,465942780,15800,15840,15840,15800,1246
20250509,102500,446239340,15840,15830,15840,15830,43
20250509,102400,445558530,15820,15820,15820,15820,178
20250509,102300,442742570,15820,15810,15820,15810,56
20250509,102200,441856870,15820,15820,15820,15820,207
20250509,102100,438582130,15810,15890,15890,15810,1497
20250509,102000,414875110,15900,15900,15900,15900,11
20250509,101900,414700210,15900,15910,15910,15900,250
20250509,101800,410724710,15910,15920,15920,15910,118
20250509,101700,408846750,15920,15920,15930,15920,523
20250509,101600,400520490,15950,15920,15950,15900,915
20250509,101500,385950740,15930,15930,15930,15930,0
20250509,101400,385950740,15930,15950,15950,15920,201
20250509,101300,382746720,15950,15960,15960,15950,328
20250509,101200,377512080,15960,16010,16010,15960,467
20250509,101100,370048750,16010,16010,16010,16010,0
20250509,101000,370048750,16010,16050,16050,16010,1146
20250509,100900,351690300,16060,16060,16060,16060,15
20250509,100800,351449400,16090,16090,16090,16090,423
20250509,100700,344643330,16090,16070,16090,16070,12
20250509,100600,344450330,16070,16090,16090,16070,789
20250509,100500,331763450,16090,16090,16090,16090,0
20250509,100400,331763450,16090,16090,16090,16090,58
20250509,100300,330830230,16090,16090,16090,16090,418
20250509,100200,324104610,16090,16090,16090,16090,79
20250509,100100,322833500,16090,16100,16100,16080,670
20250509,100000,312048510,16100,16100,16110,16100,29
20250509,095900,311581600,16100,16100,16100,16100,64
20250509,095800,310551200,16100,16120,16120,16100,11
20250509,095700,310374070,16120,16120,16120,16120,2
20250509,095600,310341830,16110,16130,16130,16110,29
20250509,095500,309874600,16130,16140,16140,16130,58
20250509,095400,308939040,16150,16160,16190,16130,146
20250509,095300,306582940,16200,16180,16200,16180,2
20250509,095200,306550560,16200,16200,16200,16170,11
20250509,095100,306372510,16170,16170,16200,16170,128
20250509,095000,304300640,16160,16160,16160,16150,27
20250509,094900,303864400,16150,16160,16160,16150,2
20250509,094800,303832090,16160,16110,16160,16110,30
20250509,094700,303347890,16100,16100,16150,16100,174
20250509,094600,300545870,16100,16100,16100,16090,903
20250509,094500,286007650,16100,16080,16100,16080,210
20250509,094400,282626710,16140,16090,16140,16050,45
20250509,094300,281902880,16100,16100,16100,16100,1
20250509,094200,281886780,16120,16060,16120,16060,40
20250509,094100,281242780,16040,16030,16050,16030,158
20250509,094000,278709050,16030,16060,16060,16030,2753
20250509,093900,234550240,16060,16060,16060,16060,23
20250509,093800,234180860,16060,16050,16060,16040,122
20250509,093700,232223190,16050,16090,16090,16050,821
20250509,093600,219024790,16090,16090,16090,16090,9
20250509,093500,218879980,16090,16110,16110,16090,5
20250509,093400,218799490,16120,16070,16190,16070,1399
20250509,093300,196301530,16050,16040,16070,16040,348
20250509,093200,190710770,16030,16030,16040,16030,44
20250509,093100,190005140,16030,16070,16070,16030,542
20250509,093000,181311580,16070,16080,16090,16070,204
20250509,092900,178032920,16080,16110,16130,16080,208
20250509,092800,174685700,16130,16110,16130,16100,122
20250509,092700,172720240,16110,16100,16110,16100,9
20250509,092600,172575330,16100,16150,16150,16100,453
20250509,092500,165272780,16180,16160,16180,16160,10
20250509,092400,165111020,16180,16210,16210,16180,174
20250509,092300,162294460,16210,16210,16210,16210,10
20250509,092200,162132360,16200,16200,16200,16200,3
20250509,092100,162083760,16200,16280,16280,16170,113
20250509,092000,160245300,16250,16230,16290,16230,200
20250509,091900,156988260,16220,16100,16220,16070,1172
20250509,091800,138026360,16090,16110,16110,16090,392
20250509,091700,131715680,16110,16120,16120,16100,243
20250509,091600,127802070,16120,16130,16140,16120,373
20250509,091500,121785820,16120,16190,16190,16110,85
20250509,091400,120415580,16120,16200,16200,16120,589
20250509,091300,110877990,16210,16210,16210,16210,0
20250509,091200,110877990,16210,16280,16280,16200,3060
20250509,091100,61184850,16310,16310,16310,16310,0
20250509,091000,61184850,16310,16320,16320,16290,17
20250509,090900,60907470,16290,16250,16330,16250,131
20250509,090800,58774490,16250,16270,16270,16250,377
20250509,090700,52647780,16290,16330,16330,16280,5
20250509,090600,52566290,16320,16290,16320,16250,1026
20250509,090500,35883100,16280,16350,16350,16280,116
20250509,090400,33992410,16380,16260,16380,16260,23
20250509,090300,33616050,16270,16320,16330,16270,152
20250509,090200,31134670,16330,16330,16330,16210,227
20250509,090100,27454760,16230,16310,16310,16230,584
20250509,090000,17951860,16300,16480,16480,16300,1093
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250509 191200 1416801220 15770 15770 15770 15770 857
3 20250509 191100 1416801220 15770 15770 15770 15770 0
4 20250509 191000 1416801220 15770 15770 15770 15770 0
5 20250509 190900 1416801220 15770 15770 15770 15770 0
6 20250509 190800 1416801220 15770 15770 15770 15770 0
7 20250509 190700 1416801220 15770 15770 15770 15770 0
8 20250509 190600 1416801220 15770 15770 15770 15770 0
9 20250509 190500 1416801220 15770 15770 15770 15770 0
10 20250509 190400 1416801220 15770 15770 15770 15770 0
11 20250509 190300 1416801220 15770 15770 15770 15770 0
12 20250509 190200 1416801220 15770 15770 15770 15770 0
13 20250509 190100 1416801220 15770 15770 15770 15770 0
14 20250509 190000 1416801220 15770 15770 15770 15770 0
15 20250509 185900 1416801220 15770 15770 15770 15770 0
16 20250509 185800 1416801220 15770 15770 15770 15770 0
17 20250509 185700 1416801220 15770 15770 15770 15770 0
18 20250509 185600 1416801220 15770 15770 15770 15770 0
19 20250509 185500 1416801220 15770 15770 15770 15770 0
20 20250509 185400 1416801220 15770 15770 15770 15770 0
21 20250509 185300 1416801220 15770 15770 15770 15770 0
22 20250509 185200 1416801220 15770 15770 15770 15770 0
23 20250509 185100 1416801220 15770 15770 15770 15770 0
24 20250509 185000 1416801220 15770 15770 15770 15770 0
25 20250509 184900 1416801220 15770 15770 15770 15770 0
26 20250509 184800 1416801220 15770 15770 15770 15770 0
27 20250509 184700 1416801220 15770 15770 15770 15770 0
28 20250509 184600 1416801220 15770 15770 15770 15770 0
29 20250509 184500 1416801220 15770 15770 15770 15770 0
30 20250509 184400 1416801220 15770 15770 15770 15770 0
31 20250509 184300 1416801220 15770 15770 15770 15770 0
32 20250509 184200 1416801220 15770 15770 15770 15770 857
33 20250509 184100 1416801220 15770 15770 15770 15770 0
34 20250509 184000 1416801220 15770 15770 15770 15770 0
35 20250509 183900 1416801220 15770 15770 15770 15770 0
36 20250509 183800 1416801220 15770 15770 15770 15770 0
37 20250509 183700 1416801220 15770 15770 15770 15770 0
38 20250509 183600 1416801220 15770 15770 15770 15770 0
39 20250509 183500 1416801220 15770 15770 15770 15770 0
40 20250509 183400 1416801220 15770 15770 15770 15770 0
41 20250509 183300 1416801220 15770 15770 15770 15770 0
42 20250509 183200 1416801220 15770 15770 15770 15770 0
43 20250509 183100 1416801220 15770 15770 15770 15770 0
44 20250509 183000 1416801220 15770 15770 15770 15770 0
45 20250509 182900 1416801220 15770 15770 15770 15770 0
46 20250509 182800 1416801220 15770 15770 15770 15770 0
47 20250509 182700 1416801220 15770 15770 15770 15770 0
48 20250509 182600 1416801220 15770 15770 15770 15770 0
49 20250509 182500 1416801220 15770 15770 15770 15770 0
50 20250509 182400 1416801220 15770 15770 15770 15770 0
51 20250509 182300 1416801220 15770 15770 15770 15770 0
52 20250509 182200 1416801220 15770 15770 15770 15770 0
53 20250509 182100 1416801220 15770 15770 15770 15770 0
54 20250509 182000 1416801220 15770 15770 15770 15770 0
55 20250509 181900 1416801220 15770 15770 15770 15770 0
56 20250509 181800 1416801220 15770 15770 15770 15770 0
57 20250509 181700 1416801220 15770 15770 15770 15770 0
58 20250509 181600 1416801220 15770 15770 15770 15770 0
59 20250509 181500 1416801220 15770 15770 15770 15770 0
60 20250509 181400 1416801220 15770 15770 15770 15770 0
61 20250509 181300 1416801220 15770 15770 15770 15770 0
62 20250509 181200 1416801220 15770 15770 15770 15770 857
63 20250509 181100 1416801220 15770 15770 15770 15770 0
64 20250509 181000 1416801220 15770 15770 15770 15770 0
65 20250509 180900 1416801220 15770 15770 15770 15770 0
66 20250509 180800 1416801220 15770 15770 15770 15770 0
67 20250509 180700 1416801220 15770 15770 15770 15770 0
68 20250509 180600 1416801220 15770 15770 15770 15770 0
69 20250509 180500 1416801220 15770 15770 15770 15770 0
70 20250509 180400 1416801220 15770 15770 15770 15770 0
71 20250509 180300 1416801220 15770 15770 15770 15770 0
72 20250509 180200 1416801220 15770 15770 15770 15770 0
73 20250509 180100 1416801220 15770 15770 15770 15770 0
74 20250509 180000 1416801220 15770 15770 15770 15770 0
75 20250509 175900 1416801220 15770 15770 15770 15770 0
76 20250509 175800 1416801220 15770 15770 15770 15770 0
77 20250509 175700 1416801220 15770 15770 15770 15770 0
78 20250509 175600 1416801220 15770 15770 15770 15770 0
79 20250509 175500 1416801220 15770 15770 15770 15770 0
80 20250509 175400 1416801220 15770 15770 15770 15770 0
81 20250509 175300 1416801220 15770 15770 15770 15770 0
82 20250509 175200 1416801220 15770 15770 15770 15770 0
83 20250509 175100 1416801220 15770 15770 15770 15770 0
84 20250509 175000 1416801220 15770 15770 15770 15770 0
85 20250509 174900 1416801220 15770 15770 15770 15770 0
86 20250509 174800 1416801220 15770 15770 15770 15770 0
87 20250509 174700 1416801220 15770 15770 15770 15770 0
88 20250509 174600 1416801220 15770 15770 15770 15770 0
89 20250509 174500 1416801220 15770 15770 15770 15770 0
90 20250509 174400 1416801220 15770 15770 15770 15770 0
91 20250509 174300 1416801220 15770 15770 15770 15770 0
92 20250509 174200 1416801220 15770 15770 15770 15770 857
93 20250509 174100 1416801220 15770 15770 15770 15770 0
94 20250509 174000 1416801220 15770 15770 15770 15770 0
95 20250509 173900 1416801220 15770 15770 15770 15770 0
96 20250509 173800 1416801220 15770 15770 15770 15770 0
97 20250509 173700 1416801220 15770 15770 15770 15770 0
98 20250509 173600 1416801220 15770 15770 15770 15770 0
99 20250509 173500 1416801220 15770 15770 15770 15770 0
100 20250509 173400 1416801220 15770 15770 15770 15770 0
101 20250509 173300 1416801220 15770 15770 15770 15770 0
102 20250509 173200 1416801220 15770 15770 15770 15770 0
103 20250509 173100 1416801220 15770 15770 15770 15770 0
104 20250509 173000 1416801220 15770 15770 15770 15770 0
105 20250509 172900 1416801220 15770 15770 15770 15770 0
106 20250509 172800 1416801220 15770 15770 15770 15770 0
107 20250509 172700 1416801220 15770 15770 15770 15770 0
108 20250509 172600 1416801220 15770 15770 15770 15770 0
109 20250509 172500 1416801220 15770 15770 15770 15770 0
110 20250509 172400 1416801220 15770 15770 15770 15770 0
111 20250509 172300 1416801220 15770 15770 15770 15770 0
112 20250509 172200 1416801220 15770 15770 15770 15770 0
113 20250509 172100 1416801220 15770 15770 15770 15770 0
114 20250509 172000 1416801220 15770 15770 15770 15770 0
115 20250509 171900 1416801220 15770 15770 15770 15770 0
116 20250509 171800 1416801220 15770 15770 15770 15770 0
117 20250509 171700 1416801220 15770 15770 15770 15770 0
118 20250509 171600 1416801220 15770 15770 15770 15770 0
119 20250509 171500 1416801220 15770 15770 15770 15770 0
120 20250509 171400 1416801220 15770 15770 15770 15770 0
121 20250509 171300 1416801220 15770 15770 15770 15770 0
122 20250509 171200 1416801220 15770 15770 15770 15770 857
123 20250509 171100 1416801220 15770 15770 15770 15770 0
124 20250509 171000 1416801220 15770 15770 15770 15770 0
125 20250509 170900 1416801220 15770 15770 15770 15770 0
126 20250509 170800 1416801220 15770 15770 15770 15770 0
127 20250509 170700 1416801220 15770 15770 15770 15770 0
128 20250509 170600 1416801220 15770 15770 15770 15770 0
129 20250509 170500 1416801220 15770 15770 15770 15770 0
130 20250509 170400 1416801220 15770 15770 15770 15770 0
131 20250509 170300 1416801220 15770 15770 15770 15770 0
132 20250509 170200 1416801220 15770 15770 15770 15770 0
133 20250509 170100 1416801220 15770 15770 15770 15770 0
134 20250509 170000 1416801220 15770 15770 15770 15770 0
135 20250509 165900 1416801220 15770 15770 15770 15770 0
136 20250509 165800 1416801220 15770 15770 15770 15770 0
137 20250509 165700 1416801220 15770 15770 15770 15770 0
138 20250509 165600 1416801220 15770 15770 15770 15770 0
139 20250509 165500 1416801220 15770 15770 15770 15770 0
140 20250509 165400 1416801220 15770 15770 15770 15770 0
141 20250509 165300 1416801220 15770 15770 15770 15770 0
142 20250509 165200 1416801220 15770 15770 15770 15770 0
143 20250509 165100 1416801220 15770 15770 15770 15770 0
144 20250509 165000 1416801220 15770 15770 15770 15770 0
145 20250509 164900 1416801220 15770 15770 15770 15770 0
146 20250509 164800 1416801220 15770 15770 15770 15770 0
147 20250509 164700 1416801220 15770 15770 15770 15770 0
148 20250509 164600 1416801220 15770 15770 15770 15770 0
149 20250509 164500 1416801220 15770 15770 15770 15770 0
150 20250509 164400 1416801220 15770 15770 15770 15770 0
151 20250509 164300 1416801220 15770 15770 15770 15770 0
152 20250509 164200 1416801220 15770 15770 15770 15770 857
153 20250509 164100 1416801220 15770 15770 15770 15770 0
154 20250509 164000 1416801220 15770 15770 15770 15770 0
155 20250509 163900 1416801220 15770 15770 15770 15770 0
156 20250509 163800 1416801220 15770 15770 15770 15770 0
157 20250509 163700 1416801220 15770 15770 15770 15770 0
158 20250509 163600 1416801220 15770 15770 15770 15770 0
159 20250509 163500 1416801220 15770 15770 15770 15770 0
160 20250509 163400 1416801220 15770 15770 15770 15770 0
161 20250509 163300 1416801220 15770 15770 15770 15770 0
162 20250509 163200 1416801220 15770 15770 15770 15770 0
163 20250509 163100 1416801220 15770 15770 15770 15770 0
164 20250509 163000 1416801220 15770 15770 15770 15770 0
165 20250509 162900 1416801220 15770 15770 15770 15770 0
166 20250509 162800 1416801220 15770 15770 15770 15770 0
167 20250509 162700 1416801220 15770 15770 15770 15770 0
168 20250509 162600 1416801220 15770 15770 15770 15770 0
169 20250509 162500 1416801220 15770 15770 15770 15770 0
170 20250509 162400 1416801220 15770 15770 15770 15770 0
171 20250509 162300 1416801220 15770 15770 15770 15770 0
172 20250509 162200 1416801220 15770 15770 15770 15770 0
173 20250509 162100 1416801220 15770 15770 15770 15770 0
174 20250509 162000 1416801220 15770 15770 15770 15770 0
175 20250509 161900 1416801220 15770 15770 15770 15770 0
176 20250509 161800 1416801220 15770 15770 15770 15770 0
177 20250509 161700 1416801220 15770 15770 15770 15770 0
178 20250509 161600 1416801220 15770 15770 15770 15770 0
179 20250509 161500 1416801220 15770 15770 15770 15770 0
180 20250509 161400 1416801220 15770 15770 15770 15770 0
181 20250509 161300 1416801220 15770 15770 15770 15770 0
182 20250509 161200 1416801220 15770 15770 15770 15770 857
183 20250509 161100 1416801220 15770 15770 15770 15770 0
184 20250509 161000 1416801220 15770 15770 15770 15770 0
185 20250509 160900 1416801220 15770 15770 15770 15770 0
186 20250509 160800 1416801220 15770 15770 15770 15770 0
187 20250509 160700 1416801220 15770 15770 15770 15770 0
188 20250509 160600 1416801220 15770 15770 15770 15770 0
189 20250509 160500 1416801220 15770 15770 15770 15770 0
190 20250509 160400 1416801220 15770 15770 15770 15770 0
191 20250509 160300 1416801220 15770 15770 15770 15770 0
192 20250509 160200 1416801220 15770 15770 15770 15770 0
193 20250509 160100 1416801220 15770 15770 15770 15770 0
194 20250509 160000 1416801220 15770 15770 15770 15770 0
195 20250509 155900 1416801220 15770 15770 15770 15770 0
196 20250509 155800 1416801220 15770 15770 15770 15770 0
197 20250509 155700 1416801220 15770 15770 15770 15770 0
198 20250509 155600 1416801220 15770 15770 15770 15770 0
199 20250509 155500 1416801220 15770 15770 15770 15770 0
200 20250509 155400 1416801220 15770 15770 15770 15770 0
201 20250509 155300 1416801220 15770 15770 15770 15770 0
202 20250509 155200 1416801220 15770 15770 15770 15770 0
203 20250509 155100 1416801220 15770 15770 15770 15770 0
204 20250509 155000 1416801220 15770 15770 15770 15770 0
205 20250509 154900 1416801220 15770 15770 15770 15770 0
206 20250509 154800 1416801220 15770 15770 15770 15770 0
207 20250509 154700 1416801220 15770 15770 15770 15770 0
208 20250509 154600 1416801220 15770 15770 15770 15770 0
209 20250509 154500 1416801220 15770 15770 15770 15770 0
210 20250509 154400 1416801220 15770 15770 15770 15770 0
211 20250509 154300 1416801220 15770 15770 15770 15770 0
212 20250509 154200 1416801220 15770 15770 15770 15770 857
213 20250509 154100 1416801220 15770 15770 15770 15770 0
214 20250509 154000 1416801220 15770 15770 15770 15770 0
215 20250509 153900 1416801220 15770 15770 15770 15770 0
216 20250509 153800 1416801220 15770 15770 15770 15770 0
217 20250509 153700 1416801220 15770 15770 15770 15770 0
218 20250509 153600 1416801220 15770 15770 15770 15770 0
219 20250509 153500 1416801220 15770 15770 15770 15770 0
220 20250509 153400 1416801220 15770 15770 15770 15770 0
221 20250509 153300 1416801220 15770 15770 15770 15770 0
222 20250509 153200 1416801220 15770 15770 15770 15770 0
223 20250509 153100 1416801220 15770 15770 15770 15770 0
224 20250509 153000 1416801220 15770 15770 15770 15770 857
225 20250509 152900 1403286330 15820 15820 15820 15820 0
226 20250509 152800 1403286330 15820 15820 15820 15820 0
227 20250509 152700 1403286330 15820 15820 15820 15820 0
228 20250509 152600 1403286330 15820 15820 15820 15820 0
229 20250509 152500 1403286330 15820 15820 15820 15820 0
230 20250509 152400 1403286330 15820 15820 15820 15820 0
231 20250509 152300 1403286330 15820 15820 15820 15820 0
232 20250509 152200 1403286330 15820 15820 15820 15820 0
233 20250509 152100 1403286330 15820 15820 15820 15820 0
234 20250509 152000 1403286330 15820 15820 15820 15820 0
235 20250509 151900 1403286330 15820 15820 15820 15800 100
236 20250509 151800 1401705650 15820 15800 15820 15790 258
237 20250509 151700 1397625930 15800 15800 15800 15770 65
238 20250509 151600 1396600040 15800 15800 15800 15800 32
239 20250509 151500 1396094440 15800 15780 15800 15780 104
240 20250509 151400 1394452580 15770 15770 15770 15770 56
241 20250509 151300 1393569460 15780 15760 15780 15760 153
242 20250509 151200 1391156740 15800 15770 15800 15770 220
243 20250509 151100 1387687190 15770 15770 15770 15770 12
244 20250509 151000 1387497950 15760 15760 15770 15760 28
245 20250509 150900 1387056425 15770 15770 15770 15760 56
246 20250509 150800 1386173345 15770 15770 15770 15770 41
247 20250509 150700 1385526775 15770 15760 15770 15760 21
248 20250509 150600 1385195695 15770 15770 15770 15760 628
249 20250509 150500 1375295135 15770 15810 15810 15770 75
250 20250509 150400 1374112245 15810 15810 15810 15810 2
251 20250509 150300 1374080625 15760 15760 15760 15750 411
252 20250509 150200 1367606585 15770 15800 15800 15770 1413
253 20250509 150100 1345307595 15810 15810 15810 15800 165
254 20250509 150000 1342699025 15800 15820 15820 15800 304
255 20250509 145900 1337894825 15820 15820 15820 15820 0
256 20250509 145800 1337894825 15820 15820 15820 15820 3
257 20250509 145700 1337847365 15820 15810 15820 15810 38
258 20250509 145600 1337246285 15820 15810 15820 15810 193
259 20250509 145500 1334194925 15820 15820 15820 15820 16
260 20250509 145400 1333941805 15820 15810 15820 15810 37
261 20250509 145300 1333356815 15810 15810 15810 15810 8
262 20250509 145200 1333230335 15820 15820 15820 15820 3
263 20250509 145100 1333182875 15820 15820 15820 15820 4
264 20250509 145000 1333119595 15820 15810 15820 15810 4
265 20250509 144900 1333056325 15810 15810 15820 15810 40
266 20250509 144800 1332423905 15820 15820 15820 15820 0
267 20250509 144700 1332423905 15820 15810 15820 15810 256
268 20250509 144600 1328376525 15830 15830 15830 15830 7
269 20250509 144500 1328265715 15820 15840 15840 15820 54
270 20250509 144400 1327411355 15840 15840 15840 15840 1
271 20250509 144300 1327395515 15840 15840 15840 15840 1
272 20250509 144200 1327379675 15870 15810 15870 15810 588
273 20250509 144100 1318058075 15820 15810 15820 15810 251
274 20250509 144000 1314089755 15830 15830 15830 15830 1
275 20250509 143900 1314073925 15830 15830 15830 15830 3
276 20250509 143800 1314026435 15830 15830 15830 15830 2
277 20250509 143700 1313994775 15830 15820 15830 15820 330
278 20250509 143600 1308774035 15820 15820 15820 15820 1
279 20250509 143500 1308758215 15810 15820 15820 15810 31
280 20250509 143400 1308268095 15820 15820 15820 15820 104
281 20250509 143300 1306622815 15820 15810 15820 15810 186
282 20250509 143200 1303681995 15830 15830 15830 15830 4
283 20250509 143100 1303618675 15840 15840 15840 15840 3
284 20250509 143000 1303571155 15840 15830 15840 15830 23
285 20250509 142900 1303206855 15840 15830 15850 15830 105
286 20250509 142800 1301543625 15850 15830 15850 15820 296
287 20250509 142700 1296853835 15840 15830 15840 15830 10
288 20250509 142600 1296695485 15840 15830 15840 15830 8
289 20250509 142500 1296568805 15840 15830 15840 15830 203
290 20250509 142400 1293355305 15830 15820 15830 15820 108
291 20250509 142300 1291646735 15820 15810 15820 15810 153
292 20250509 142200 1289226355 15820 15820 15820 15820 1
293 20250509 142100 1289210535 15820 15820 15820 15820 4
294 20250509 142000 1289147255 15820 15820 15820 15820 3
295 20250509 141900 1289099795 15820 15820 15820 15820 17
296 20250509 141800 1288830855 15820 15820 15820 15820 12
297 20250509 141700 1288641015 15820 15820 15820 15820 2
298 20250509 141600 1288609375 15820 15820 15820 15820 15
299 20250509 141500 1288372075 15820 15820 15820 15810 62
300 20250509 141400 1287391825 15820 15820 15820 15820 0
301 20250509 141300 1287391825 15820 15810 15820 15810 10
302 20250509 141200 1287233705 15810 15810 15810 15810 242
303 20250509 141100 1283407685 15810 15810 15810 15810 2
304 20250509 141000 1283376065 15810 15810 15810 15810 2
305 20250509 140900 1283344445 15810 15800 15810 15800 125
306 20250509 140800 1281369415 15810 15810 15810 15810 0
307 20250509 140700 1281369415 15810 15800 15810 15800 103
308 20250509 140600 1279741985 15810 15810 15810 15810 2
309 20250509 140500 1279710365 15810 15800 15810 15800 69
310 20250509 140400 1278620135 15800 15810 15810 15800 12
311 20250509 140300 1278430525 15810 15810 15810 15810 2
312 20250509 140200 1278398905 15810 15810 15810 15810 7
313 20250509 140100 1278288235 15800 15800 15810 15800 3230
314 20250509 140000 1227253155 15810 15830 15830 15770 1515
315 20250509 135900 1203333525 15830 15830 15830 15830 3
316 20250509 135800 1203286035 15810 15840 15840 15800 1115
317 20250509 135700 1185662875 15840 15840 15840 15840 3
318 20250509 135600 1185615355 15840 15830 15840 15830 2
319 20250509 135500 1185583685 15840 15810 15840 15810 776
320 20250509 135400 1173315095 15810 15810 15810 15810 2
321 20250509 135300 1173283475 15810 15800 15810 15800 78
322 20250509 135200 1172051045 15810 15810 15810 15810 5
323 20250509 135100 1171971995 15800 15840 15840 15790 1308
324 20250509 135000 1151302625 15840 15830 15840 15830 224
325 20250509 134900 1147756695 15830 15830 15830 15830 17
326 20250509 134800 1147487585 15800 15800 15800 15800 0
327 20250509 134700 1147487585 15800 15800 15800 15800 0
328 20250509 134600 1147487585 15800 15790 15800 15790 435
329 20250509 134500 1140614935 15790 15790 15790 15790 170
330 20250509 134400 1137930635 15790 15780 15790 15780 272
331 20250509 134300 1133638235 15770 15770 15770 15770 8
332 20250509 134200 1133512075 15780 15780 15780 15780 3
333 20250509 134100 1133464735 15780 15780 15780 15780 0
334 20250509 134000 1133464735 15780 15780 15780 15780 44
335 20250509 133900 1132770415 15770 15770 15770 15770 0
336 20250509 133800 1132770415 15770 15780 15780 15770 10
337 20250509 133700 1132612695 15780 15780 15780 15780 0
338 20250509 133600 1132612695 15780 15780 15780 15780 2
339 20250509 133500 1132581135 15780 15780 15780 15780 0
340 20250509 133400 1132581135 15780 15780 15780 15780 0
341 20250509 133300 1132581135 15780 15790 15790 15770 2320
342 20250509 133200 1095953485 15800 15800 15810 15800 108
343 20250509 133100 1094246935 15810 15810 15810 15810 3
344 20250509 133000 1094199505 15810 15810 15810 15810 2
345 20250509 132900 1094167885 15810 15810 15810 15810 2
346 20250509 132800 1094136265 15800 15800 15800 15800 0
347 20250509 132700 1094136265 15800 15790 15810 15790 12
348 20250509 132600 1093946655 15810 15810 15810 15810 1
349 20250509 132500 1093930845 15800 15800 15800 15800 372
350 20250509 132400 1088053245 15800 15800 15800 15800 1
351 20250509 132300 1088037445 15790 15790 15790 15790 90
352 20250509 132200 1086616345 15790 15800 15800 15790 76
353 20250509 132100 1085415945 15800 15800 15800 15800 31
354 20250509 132000 1084926145 15800 15800 15800 15800 11
355 20250509 131900 1084752345 15800 15800 15800 15800 16
356 20250509 131800 1084499545 15790 15800 15800 15790 522
357 20250509 131700 1076255555 15810 15810 15810 15810 1
358 20250509 131600 1076239745 15810 15810 15810 15810 1
359 20250509 131500 1076223935 15800 15800 15800 15800 10
360 20250509 131400 1076065935 15800 15810 15810 15800 218
361 20250509 131300 1072621515 15810 15800 15810 15800 355
362 20250509 131200 1067012495 15810 15830 15840 15810 18
363 20250509 131100 1066727565 15840 15830 15840 15830 252
364 20250509 131000 1062738395 15830 15830 15830 15830 0
365 20250509 130900 1062738395 15830 15820 15830 15820 127
366 20250509 130800 1060729235 15820 15820 15820 15820 103
367 20250509 130700 1059099775 15810 15810 15810 15810 52
368 20250509 130600 1058277655 15810 15810 15810 15810 4
369 20250509 130500 1058214415 15810 15800 15810 15800 283
370 20250509 130400 1053740265 15810 15800 15810 15800 48
371 20250509 130300 1052981685 15810 15810 15810 15810 15
372 20250509 130200 1052744535 15810 15810 15810 15810 52
373 20250509 130100 1051922415 15810 15810 15810 15810 2
374 20250509 130000 1051890795 15810 15800 15810 15800 93
375 20250509 125900 1050420545 15810 15810 15810 15810 0
376 20250509 125800 1050420545 15810 15810 15810 15810 2
377 20250509 125700 1050388925 15810 15800 15810 15800 33
378 20250509 125600 1049867375 15800 15810 15810 15800 9
379 20250509 125500 1049725105 15810 15790 15810 15790 347
380 20250509 125400 1044244005 15770 15780 15780 15770 169
381 20250509 125300 1041577265 15780 15780 15780 15780 50
382 20250509 125200 1040788265 15780 15780 15780 15780 17
383 20250509 125100 1040520005 15775 15775 15775 15775 3
384 20250509 125000 1040472680 15770 15770 15770 15770 1
385 20250509 124900 1040456910 15775 15775 15775 15775 2
386 20250509 124800 1040425360 15770 15770 15770 15770 8
387 20250509 124700 1040299200 15775 15775 15775 15775 7
388 20250509 124600 1040188775 15775 15775 15775 15775 1
389 20250509 124500 1040173000 15775 15775 15775 15775 12
390 20250509 124400 1039983700 15780 15780 15780 15780 2
391 20250509 124300 1039952140 15780 15770 15780 15770 10
392 20250509 124200 1039794420 15780 15780 15780 15780 25
393 20250509 124100 1039399920 15780 15780 15780 15780 2
394 20250509 124000 1039368360 15770 15770 15770 15770 57
395 20250509 123900 1038469470 15780 15780 15780 15760 370
396 20250509 123800 1032635100 15780 15780 15780 15780 2
397 20250509 123700 1032603540 15780 15780 15780 15780 31
398 20250509 123600 1032114360 15780 15780 15780 15780 4
399 20250509 123500 1032051240 15780 15780 15780 15780 0
400 20250509 123400 1032051240 15780 15770 15780 15770 18
401 20250509 123300 1031767360 15770 15770 15780 15770 2238
402 20250509 123200 996453900 15780 15780 15780 15780 0
403 20250509 123100 996453900 15780 15780 15780 15780 4
404 20250509 123000 996390780 15770 15770 15770 15770 0
405 20250509 122900 996390780 15770 15780 15780 15770 135
406 20250509 122800 994260490 15780 15780 15780 15780 90
407 20250509 122700 992840290 15780 15780 15780 15780 13
408 20250509 122600 992635150 15770 15780 15780 15770 814
409 20250509 122500 979795230 15780 15790 15790 15780 9
410 20250509 122400 979653200 15790 15790 15790 15790 10
411 20250509 122300 979495300 15790 15790 15790 15790 4
412 20250509 122200 979432140 15790 15790 15790 15790 90
413 20250509 122100 978011040 15790 15790 15790 15790 2
414 20250509 122000 977979460 15790 15790 15790 15790 2
415 20250509 121900 977947880 15790 15790 15790 15790 40
416 20250509 121800 977316280 15790 15790 15790 15790 2
417 20250509 121700 977284700 15790 15790 15790 15790 13
418 20250509 121600 977079430 15790 15800 15800 15790 706
419 20250509 121500 965927840 15810 15810 15810 15810 0
420 20250509 121400 965927840 15810 15800 15810 15800 10
421 20250509 121300 965769820 15810 15810 15810 15810 95
422 20250509 121200 964267870 15800 15810 15810 15800 51
423 20250509 121100 963462060 15800 15800 15800 15800 0
424 20250509 121000 963462060 15800 15800 15800 15800 142
425 20250509 120900 961218460 15800 15830 15830 15800 712
426 20250509 120800 949955580 15840 15840 15840 15840 2
427 20250509 120700 949923900 15840 15840 15840 15840 1
428 20250509 120600 949908060 15840 15810 15840 15810 189
429 20250509 120500 946919840 15810 15810 15810 15810 40
430 20250509 120400 946287440 15810 15810 15810 15810 2
431 20250509 120300 946255820 15800 15840 15840 15800 269
432 20250509 120200 942002100 15840 15840 15840 15840 3
433 20250509 120100 941954580 15830 15840 15840 15830 10
434 20250509 120000 941796260 15840 15840 15840 15840 0
435 20250509 115900 941796260 15840 15840 15840 15840 1
436 20250509 115800 941780420 15830 15830 15830 15830 10
437 20250509 115700 941622120 15840 15830 15840 15830 120
438 20250509 115600 939722300 15840 15840 15840 15840 2
439 20250509 115500 939690620 15840 15840 15840 15830 212
440 20250509 115400 936333160 15850 15850 15850 15850 3
441 20250509 115300 936285610 15870 15870 15870 15860 34
442 20250509 115200 935746050 15860 15860 15870 15850 43
443 20250509 115100 935064380 15860 15870 15870 15860 49
444 20250509 115000 934287200 15870 15870 15870 15870 6
445 20250509 114900 934191980 15870 15870 15880 15870 3
446 20250509 114800 934144360 15880 15870 15880 15870 6
447 20250509 114700 934049120 15880 15880 15880 15870 458
448 20250509 114600 926777380 15880 15890 15890 15880 208
449 20250509 114500 923474310 15880 15890 15890 15880 32
450 20250509 114400 922965920 15890 15890 15890 15880 153
451 20250509 114300 920535260 15890 15890 15890 15890 252
452 20250509 114200 916530980 15890 15880 15890 15880 122
453 20250509 114100 914593610 15870 15850 15880 15850 85
454 20250509 114000 913246220 15860 15850 15880 15850 4
455 20250509 113900 913182780 15850 15850 15850 15850 52
456 20250509 113800 912358580 15850 15850 15850 15850 2
457 20250509 113700 912326880 15850 15840 15850 15840 72
458 20250509 113600 911186380 15830 15830 15840 15830 3
459 20250509 113500 911138880 15830 15800 15860 15800 61
460 20250509 113400 910173870 15815 15810 15820 15800 276
461 20250509 113300 905810310 15820 15820 15820 15810 237
462 20250509 113200 902063270 15860 15810 15860 15810 247
463 20250509 113100 898155650 15800 15800 15800 15800 126
464 20250509 113000 896164850 15800 15800 15800 15800 2
465 20250509 112900 896133250 15800 15780 15800 15780 3255
466 20250509 112800 844769310 15780 15770 15780 15770 510
467 20250509 112700 836721590 15770 15770 15780 15770 19
468 20250509 112600 836421940 15780 15780 15780 15780 0
469 20250509 112500 836421940 15780 15780 15780 15780 3
470 20250509 112400 836374600 15780 15780 15780 15780 4
471 20250509 112300 836311480 15770 15780 15780 15750 369
472 20250509 112200 830495130 15780 15780 15780 15770 203
473 20250509 112100 827291870 15780 15770 15780 15770 23
474 20250509 112000 826929030 15780 15780 15780 15770 43
475 20250509 111900 826250590 15780 15770 15780 15770 110
476 20250509 111800 824514950 15760 15770 15780 15760 658
477 20250509 111700 814132250 15770 15770 15770 15760 346
478 20250509 111600 808675910 15770 15770 15770 15770 18
479 20250509 111500 808392050 15770 15770 15770 15770 25
480 20250509 111400 807997800 15770 15770 15770 15770 17
481 20250509 111300 807729710 15770 15750 15770 15750 10
482 20250509 111200 807572170 15770 15770 15770 15770 2
483 20250509 111100 807540630 15770 15770 15770 15770 3
484 20250509 111000 807493320 15770 15760 15770 15760 53
485 20250509 110900 806657550 15760 15760 15760 15760 5
486 20250509 110800 806578750 15750 15750 15750 15750 66
487 20250509 110700 805539250 15750 15750 15750 15750 23
488 20250509 110600 805177000 15740 15740 15740 15740 12
489 20250509 110500 804988120 15740 15730 15740 15730 59
490 20250509 110400 804059860 15730 15730 15730 15730 138
491 20250509 110300 801889120 15730 15770 15770 15720 1817
492 20250509 110200 773300070 15780 15780 15780 15770 132
493 20250509 110100 771218350 15780 15780 15780 15780 0
494 20250509 110000 771218350 15780 15790 15790 15780 732
495 20250509 105900 759667210 15790 15780 15790 15780 13
496 20250509 105800 759462050 15770 15770 15770 15770 102
497 20250509 105700 757853510 15770 15820 15820 15770 258
498 20250509 105600 753778800 15870 15830 15870 15830 3
499 20250509 105500 753731230 15820 15810 15820 15810 19
500 20250509 105400 753430830 15820 15810 15830 15810 3
501 20250509 105300 753383370 15810 15850 15850 15810 15
502 20250509 105200 753145740 15900 15810 15900 15810 3001
503 20250509 105100 705455840 15790 15790 15820 15790 5
504 20250509 105000 705376830 15810 15820 15820 15790 227
505 20250509 104900 701791190 15810 15830 15830 15810 42
506 20250509 104800 701126890 15820 15820 15820 15820 69
507 20250509 104700 700035310 15830 15830 15830 15830 142
508 20250509 104600 697787450 15830 15820 15830 15820 490
509 20250509 104500 690035590 15820 15810 15820 15810 772
510 20250509 104400 677828670 15810 15800 15810 15800 3312
511 20250509 104300 625466460 15800 15800 15800 15800 1
512 20250509 104200 625450660 15790 15800 15800 15770 378
513 20250509 104100 619488940 15800 15800 15800 15800 39
514 20250509 104000 618872740 15800 15790 15800 15790 46
515 20250509 103900 618146190 15790 15770 15790 15770 41
516 20250509 103800 617499580 15790 15780 15790 15760 1122
517 20250509 103700 599794690 15780 15780 15780 15780 201
518 20250509 103600 596622910 15810 15810 15810 15810 388
519 20250509 103500 590488630 15810 15840 15840 15720 1234
520 20250509 103400 571016290 15850 15850 15850 15850 1
521 20250509 103300 571000440 15840 15810 15840 15810 34
522 20250509 103200 570462210 15810 15790 15860 15790 80
523 20250509 103100 569197420 15800 15840 15890 15770 3656
524 20250509 103000 511418610 15810 15810 15810 15810 61
525 20250509 102900 510454200 15840 15830 15880 15830 345
526 20250509 102800 504983730 15810 15750 15810 15670 1597
527 20250509 102700 479891100 15760 15800 15800 15750 884
528 20250509 102600 465942780 15800 15840 15840 15800 1246
529 20250509 102500 446239340 15840 15830 15840 15830 43
530 20250509 102400 445558530 15820 15820 15820 15820 178
531 20250509 102300 442742570 15820 15810 15820 15810 56
532 20250509 102200 441856870 15820 15820 15820 15820 207
533 20250509 102100 438582130 15810 15890 15890 15810 1497
534 20250509 102000 414875110 15900 15900 15900 15900 11
535 20250509 101900 414700210 15900 15910 15910 15900 250
536 20250509 101800 410724710 15910 15920 15920 15910 118
537 20250509 101700 408846750 15920 15920 15930 15920 523
538 20250509 101600 400520490 15950 15920 15950 15900 915
539 20250509 101500 385950740 15930 15930 15930 15930 0
540 20250509 101400 385950740 15930 15950 15950 15920 201
541 20250509 101300 382746720 15950 15960 15960 15950 328
542 20250509 101200 377512080 15960 16010 16010 15960 467
543 20250509 101100 370048750 16010 16010 16010 16010 0
544 20250509 101000 370048750 16010 16050 16050 16010 1146
545 20250509 100900 351690300 16060 16060 16060 16060 15
546 20250509 100800 351449400 16090 16090 16090 16090 423
547 20250509 100700 344643330 16090 16070 16090 16070 12
548 20250509 100600 344450330 16070 16090 16090 16070 789
549 20250509 100500 331763450 16090 16090 16090 16090 0
550 20250509 100400 331763450 16090 16090 16090 16090 58
551 20250509 100300 330830230 16090 16090 16090 16090 418
552 20250509 100200 324104610 16090 16090 16090 16090 79
553 20250509 100100 322833500 16090 16100 16100 16080 670
554 20250509 100000 312048510 16100 16100 16110 16100 29
555 20250509 095900 311581600 16100 16100 16100 16100 64
556 20250509 095800 310551200 16100 16120 16120 16100 11
557 20250509 095700 310374070 16120 16120 16120 16120 2
558 20250509 095600 310341830 16110 16130 16130 16110 29
559 20250509 095500 309874600 16130 16140 16140 16130 58
560 20250509 095400 308939040 16150 16160 16190 16130 146
561 20250509 095300 306582940 16200 16180 16200 16180 2
562 20250509 095200 306550560 16200 16200 16200 16170 11
563 20250509 095100 306372510 16170 16170 16200 16170 128
564 20250509 095000 304300640 16160 16160 16160 16150 27
565 20250509 094900 303864400 16150 16160 16160 16150 2
566 20250509 094800 303832090 16160 16110 16160 16110 30
567 20250509 094700 303347890 16100 16100 16150 16100 174
568 20250509 094600 300545870 16100 16100 16100 16090 903
569 20250509 094500 286007650 16100 16080 16100 16080 210
570 20250509 094400 282626710 16140 16090 16140 16050 45
571 20250509 094300 281902880 16100 16100 16100 16100 1
572 20250509 094200 281886780 16120 16060 16120 16060 40
573 20250509 094100 281242780 16040 16030 16050 16030 158
574 20250509 094000 278709050 16030 16060 16060 16030 2753
575 20250509 093900 234550240 16060 16060 16060 16060 23
576 20250509 093800 234180860 16060 16050 16060 16040 122
577 20250509 093700 232223190 16050 16090 16090 16050 821
578 20250509 093600 219024790 16090 16090 16090 16090 9
579 20250509 093500 218879980 16090 16110 16110 16090 5
580 20250509 093400 218799490 16120 16070 16190 16070 1399
581 20250509 093300 196301530 16050 16040 16070 16040 348
582 20250509 093200 190710770 16030 16030 16040 16030 44
583 20250509 093100 190005140 16030 16070 16070 16030 542
584 20250509 093000 181311580 16070 16080 16090 16070 204
585 20250509 092900 178032920 16080 16110 16130 16080 208
586 20250509 092800 174685700 16130 16110 16130 16100 122
587 20250509 092700 172720240 16110 16100 16110 16100 9
588 20250509 092600 172575330 16100 16150 16150 16100 453
589 20250509 092500 165272780 16180 16160 16180 16160 10
590 20250509 092400 165111020 16180 16210 16210 16180 174
591 20250509 092300 162294460 16210 16210 16210 16210 10
592 20250509 092200 162132360 16200 16200 16200 16200 3
593 20250509 092100 162083760 16200 16280 16280 16170 113
594 20250509 092000 160245300 16250 16230 16290 16230 200
595 20250509 091900 156988260 16220 16100 16220 16070 1172
596 20250509 091800 138026360 16090 16110 16110 16090 392
597 20250509 091700 131715680 16110 16120 16120 16100 243
598 20250509 091600 127802070 16120 16130 16140 16120 373
599 20250509 091500 121785820 16120 16190 16190 16110 85
600 20250509 091400 120415580 16120 16200 16200 16120 589
601 20250509 091300 110877990 16210 16210 16210 16210 0
602 20250509 091200 110877990 16210 16280 16280 16200 3060
603 20250509 091100 61184850 16310 16310 16310 16310 0
604 20250509 091000 61184850 16310 16320 16320 16290 17
605 20250509 090900 60907470 16290 16250 16330 16250 131
606 20250509 090800 58774490 16250 16270 16270 16250 377
607 20250509 090700 52647780 16290 16330 16330 16280 5
608 20250509 090600 52566290 16320 16290 16320 16250 1026
609 20250509 090500 35883100 16280 16350 16350 16280 116
610 20250509 090400 33992410 16380 16260 16380 16260 23
611 20250509 090300 33616050 16270 16320 16330 16270 152
612 20250509 090200 31134670 16330 16330 16330 16210 227
613 20250509 090100 27454760 16230 16310 16310 16230 584
614 20250509 090000 17951860 16300 16480 16480 16300 1093