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

Update 2025-05-16 2743 candle_min

Browse Source
This commit is contained in:
ened
2025-05-16 20:54:07 +09:00
parent 0263c98d2f
commit 480c329d63
2743 changed files with 1734177 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

576
010140/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,183400,59536048645,14550,14550,14550,14550,91293
20250516,183300,59536048645,14550,14550,14550,14550,0
20250516,183200,59536048645,14550,14550,14550,14550,0
20250516,183100,59536048645,14550,14550,14550,14550,0
20250516,183000,59536048645,14550,14550,14550,14550,0
20250516,182900,59536048645,14550,14550,14550,14550,0
20250516,182800,59536048645,14550,14550,14550,14550,0
20250516,182700,59536048645,14550,14550,14550,14550,0
20250516,182600,59536048645,14550,14550,14550,14550,0
20250516,182500,59536048645,14550,14550,14550,14550,0
20250516,182400,59536048645,14550,14550,14550,14550,0
20250516,182300,59536048645,14550,14550,14550,14550,0
20250516,182200,59536048645,14550,14550,14550,14550,0
20250516,182100,59536048645,14550,14550,14550,14550,0
20250516,182000,59536048645,14550,14550,14550,14550,0
20250516,181900,59536048645,14550,14550,14550,14550,0
20250516,181800,59536048645,14550,14550,14550,14550,0
20250516,181700,59536048645,14550,14550,14550,14550,0
20250516,181600,59536048645,14550,14550,14550,14550,0
20250516,181500,59536048645,14550,14550,14550,14550,0
20250516,181400,59536048645,14550,14550,14550,14550,0
20250516,181300,59536048645,14550,14550,14550,14550,0
20250516,181200,59536048645,14550,14550,14550,14550,0
20250516,181100,59536048645,14550,14550,14550,14550,0
20250516,181000,59536048645,14550,14550,14550,14550,0
20250516,180900,59536048645,14550,14550,14550,14550,0
20250516,180800,59536048645,14550,14550,14550,14550,0
20250516,180700,59536048645,14550,14550,14550,14550,0
20250516,180600,59536048645,14550,14550,14550,14550,0
20250516,180500,59536048645,14550,14550,14550,14550,0
20250516,180400,59536048645,14550,14550,14550,14550,91293
20250516,180300,59536048645,14550,14550,14550,14550,0
20250516,180200,59536048645,14550,14550,14550,14550,0
20250516,180100,59536048645,14550,14550,14550,14550,0
20250516,180000,59536048645,14550,14550,14550,14550,0
20250516,175900,59536048645,14550,14550,14550,14550,0
20250516,175800,59536048645,14550,14550,14550,14550,0
20250516,175700,59536048645,14550,14550,14550,14550,0
20250516,175600,59536048645,14550,14550,14550,14550,0
20250516,175500,59536048645,14550,14550,14550,14550,0
20250516,175400,59536048645,14550,14550,14550,14550,0
20250516,175300,59536048645,14550,14550,14550,14550,0
20250516,175200,59536048645,14550,14550,14550,14550,0
20250516,175100,59536048645,14550,14550,14550,14550,0
20250516,175000,59536048645,14550,14550,14550,14550,0
20250516,174900,59536048645,14550,14550,14550,14550,0
20250516,174800,59536048645,14550,14550,14550,14550,0
20250516,174700,59536048645,14550,14550,14550,14550,0
20250516,174600,59536048645,14550,14550,14550,14550,0
20250516,174500,59536048645,14550,14550,14550,14550,0
20250516,174400,59536048645,14550,14550,14550,14550,0
20250516,174300,59536048645,14550,14550,14550,14550,0
20250516,174200,59536048645,14550,14550,14550,14550,0
20250516,174100,59536048645,14550,14550,14550,14550,0
20250516,174000,59536048645,14550,14550,14550,14550,0
20250516,173900,59536048645,14550,14550,14550,14550,0
20250516,173800,59536048645,14550,14550,14550,14550,0
20250516,173700,59536048645,14550,14550,14550,14550,0
20250516,173600,59536048645,14550,14550,14550,14550,0
20250516,173500,59536048645,14550,14550,14550,14550,0
20250516,173400,59536048645,14550,14550,14550,14550,91293
20250516,173300,59536048645,14550,14550,14550,14550,0
20250516,173200,59536048645,14550,14550,14550,14550,0
20250516,173100,59536048645,14550,14550,14550,14550,0
20250516,173000,59536048645,14550,14550,14550,14550,0
20250516,172900,59536048645,14550,14550,14550,14550,0
20250516,172800,59536048645,14550,14550,14550,14550,0
20250516,172700,59536048645,14550,14550,14550,14550,0
20250516,172600,59536048645,14550,14550,14550,14550,0
20250516,172500,59536048645,14550,14550,14550,14550,0
20250516,172400,59536048645,14550,14550,14550,14550,0
20250516,172300,59536048645,14550,14550,14550,14550,0
20250516,172200,59536048645,14550,14550,14550,14550,0
20250516,172100,59536048645,14550,14550,14550,14550,0
20250516,172000,59536048645,14550,14550,14550,14550,0
20250516,171900,59536048645,14550,14550,14550,14550,0
20250516,171800,59536048645,14550,14550,14550,14550,0
20250516,171700,59536048645,14550,14550,14550,14550,0
20250516,171600,59536048645,14550,14550,14550,14550,0
20250516,171500,59536048645,14550,14550,14550,14550,0
20250516,171400,59536048645,14550,14550,14550,14550,0
20250516,171300,59536048645,14550,14550,14550,14550,0
20250516,171200,59536048645,14550,14550,14550,14550,0
20250516,171100,59536048645,14550,14550,14550,14550,0
20250516,171000,59536048645,14550,14550,14550,14550,0
20250516,170900,59536048645,14550,14550,14550,14550,0
20250516,170800,59536048645,14550,14550,14550,14550,0
20250516,170700,59536048645,14550,14550,14550,14550,0
20250516,170600,59536048645,14550,14550,14550,14550,0
20250516,170500,59536048645,14550,14550,14550,14550,0
20250516,170400,59536048645,14550,14550,14550,14550,91293
20250516,170300,59536048645,14550,14550,14550,14550,0
20250516,170200,59536048645,14550,14550,14550,14550,0
20250516,170100,59536048645,14550,14550,14550,14550,0
20250516,170000,59536048645,14550,14550,14550,14550,0
20250516,165900,59536048645,14550,14550,14550,14550,0
20250516,165800,59536048645,14550,14550,14550,14550,0
20250516,165700,59536048645,14550,14550,14550,14550,0
20250516,165600,59536048645,14550,14550,14550,14550,0
20250516,165500,59536048645,14550,14550,14550,14550,0
20250516,165400,59536048645,14550,14550,14550,14550,0
20250516,165300,59536048645,14550,14550,14550,14550,0
20250516,165200,59536048645,14550,14550,14550,14550,0
20250516,165100,59536048645,14550,14550,14550,14550,0
20250516,165000,59536048645,14550,14550,14550,14550,0
20250516,164900,59536048645,14550,14550,14550,14550,0
20250516,164800,59536048645,14550,14550,14550,14550,0
20250516,164700,59536048645,14550,14550,14550,14550,0
20250516,164600,59536048645,14550,14550,14550,14550,0
20250516,164500,59536048645,14550,14550,14550,14550,0
20250516,164400,59536048645,14550,14550,14550,14550,0
20250516,164300,59536048645,14550,14550,14550,14550,0
20250516,164200,59536048645,14550,14550,14550,14550,0
20250516,164100,59536048645,14550,14550,14550,14550,0
20250516,164000,59536048645,14550,14550,14550,14550,0
20250516,163900,59536048645,14550,14550,14550,14550,0
20250516,163800,59536048645,14550,14550,14550,14550,0
20250516,163700,59536048645,14550,14550,14550,14550,0
20250516,163600,59536048645,14550,14550,14550,14550,0
20250516,163500,59536048645,14550,14550,14550,14550,0
20250516,163400,59536048645,14550,14550,14550,14550,91293
20250516,163300,59536048645,14550,14550,14550,14550,0
20250516,163200,59536048645,14550,14550,14550,14550,0
20250516,163100,59536048645,14550,14550,14550,14550,0
20250516,163000,59536048645,14550,14550,14550,14550,0
20250516,162900,59536048645,14550,14550,14550,14550,0
20250516,162800,59536048645,14550,14550,14550,14550,0
20250516,162700,59536048645,14550,14550,14550,14550,0
20250516,162600,59536048645,14550,14550,14550,14550,0
20250516,162500,59536048645,14550,14550,14550,14550,0
20250516,162400,59536048645,14550,14550,14550,14550,0
20250516,162300,59536048645,14550,14550,14550,14550,0
20250516,162200,59536048645,14550,14550,14550,14550,0
20250516,162100,59536048645,14550,14550,14550,14550,0
20250516,162000,59536048645,14550,14550,14550,14550,0
20250516,161900,59536048645,14550,14550,14550,14550,0
20250516,161800,59536048645,14550,14550,14550,14550,0
20250516,161700,59536048645,14550,14550,14550,14550,0
20250516,161600,59536048645,14550,14550,14550,14550,0
20250516,161500,59536048645,14550,14550,14550,14550,0
20250516,161400,59536048645,14550,14550,14550,14550,0
20250516,161300,59536048645,14550,14550,14550,14550,0
20250516,161200,59536048645,14550,14550,14550,14550,0
20250516,161100,59536048645,14550,14550,14550,14550,0
20250516,161000,59536048645,14550,14550,14550,14550,0
20250516,160900,59536048645,14550,14550,14550,14550,0
20250516,160800,59536048645,14550,14550,14550,14550,0
20250516,160700,59536048645,14550,14550,14550,14550,0
20250516,160600,59536048645,14550,14550,14550,14550,0
20250516,160500,59536048645,14550,14550,14550,14550,0
20250516,160400,59536048645,14550,14550,14550,14550,91293
20250516,160300,59536048645,14550,14550,14550,14550,0
20250516,160200,59536048645,14550,14550,14550,14550,0
20250516,160100,59536048645,14550,14550,14550,14550,0
20250516,160000,59536048645,14550,14550,14550,14550,0
20250516,155900,59536048645,14550,14550,14550,14550,0
20250516,155800,59536048645,14550,14550,14550,14550,0
20250516,155700,59536048645,14550,14550,14550,14550,0
20250516,155600,59536048645,14550,14550,14550,14550,0
20250516,155500,59536048645,14550,14550,14550,14550,0
20250516,155400,59536048645,14550,14550,14550,14550,0
20250516,155300,59536048645,14550,14550,14550,14550,0
20250516,155200,59536048645,14550,14550,14550,14550,0
20250516,155100,59536048645,14550,14550,14550,14550,0
20250516,155000,59536048645,14550,14550,14550,14550,0
20250516,154900,59536048645,14550,14550,14550,14550,0
20250516,154800,59536048645,14550,14550,14550,14550,0
20250516,154700,59536048645,14550,14550,14550,14550,0
20250516,154600,59536048645,14550,14550,14550,14550,0
20250516,154500,59536048645,14550,14550,14550,14550,0
20250516,154400,59536048645,14550,14550,14550,14550,0
20250516,154300,59536048645,14550,14550,14550,14550,0
20250516,154200,59536048645,14550,14550,14550,14550,0
20250516,154100,59536048645,14550,14550,14550,14550,0
20250516,154000,59536048645,14550,14550,14550,14550,0
20250516,153900,59536048645,14550,14550,14550,14550,0
20250516,153800,59536048645,14550,14550,14550,14550,0
20250516,153700,59536048645,14550,14550,14550,14550,0
20250516,153600,59536048645,14550,14550,14550,14550,0
20250516,153500,59536048645,14550,14550,14550,14550,0
20250516,153400,59536048645,14550,14550,14550,14550,91293
20250516,153300,59536048645,14550,14550,14550,14550,0
20250516,153200,59536048645,14550,14550,14550,14550,0
20250516,153100,59536048645,14550,14550,14550,14550,0
20250516,153000,59536048645,14550,14550,14550,14550,91293
20250516,152900,58207735495,14560,14560,14560,14560,0
20250516,152800,58207735495,14560,14560,14560,14560,0
20250516,152700,58207735495,14560,14560,14560,14560,0
20250516,152600,58207735495,14560,14560,14560,14560,0
20250516,152500,58207735495,14560,14560,14560,14560,0
20250516,152400,58207735495,14560,14560,14560,14560,0
20250516,152300,58207735495,14560,14560,14560,14560,0
20250516,152200,58207735495,14560,14560,14560,14560,0
20250516,152100,58207735495,14560,14560,14560,14560,0
20250516,152000,58207735495,14560,14560,14560,14560,0
20250516,151900,58207735495,14560,14550,14560,14550,5145
20250516,151800,58132845705,14550,14550,14560,14550,7458
20250516,151700,58024284970,14550,14560,14560,14550,7143
20250516,151600,57920329565,14550,14560,14560,14550,11746
20250516,151500,57749343275,14560,14550,14560,14550,3324
20250516,151400,57700965675,14550,14560,14560,14550,4126
20250516,151300,57640913405,14560,14550,14560,14550,5722
20250516,151200,57557619115,14560,14550,14560,14550,4017
20250516,151100,57499156275,14550,14550,14560,14550,14488
20250516,151000,57288338125,14550,14560,14560,14550,16271
20250516,150900,57051534355,14560,14560,14570,14560,19504
20250516,150800,56767521495,14560,14560,14570,14560,8855
20250516,150700,56638575905,14560,14560,14570,14560,6094
20250516,150600,56549813515,14570,14580,14580,14570,12090
20250516,150500,56373644795,14580,14580,14580,14570,8315
20250516,150400,56252452825,14570,14590,14590,14570,12882
20250516,150300,56064616785,14590,14590,14590,14580,3215
20250516,150200,56017721785,14590,14580,14590,14580,6732
20250516,150100,55919550605,14580,14580,14590,14570,7688
20250516,150000,55807462415,14580,14590,14590,14570,5766
20250516,145900,55723386275,14580,14590,14590,14580,9348
20250516,145800,55587072125,14580,14580,14590,14570,10668
20250516,145700,55431520915,14570,14580,14590,14570,9413
20250516,145600,55294275695,14580,14590,14590,14580,4518
20250516,145500,55228375105,14580,14590,14600,14580,8794
20250516,145400,55100072495,14590,14600,14600,14590,3375
20250516,145300,55050814410,14600,14580,14600,14580,14685
20250516,145200,54836555545,14580,14580,14590,14580,4296
20250516,145100,54773899905,14580,14590,14600,14580,5899
20250516,145000,54687828360,14580,14570,14590,14570,3669
20250516,144900,54634322080,14580,14600,14600,14570,10619
20250516,144800,54479415580,14590,14580,14590,14580,8349
20250516,144700,54357627070,14580,14570,14590,14570,6418
20250516,144600,54264036825,14570,14580,14580,14570,9127
20250516,144500,54131034635,14580,14580,14580,14570,5487
20250516,144400,54051074465,14580,14580,14590,14570,5877
20250516,144300,53965395815,14580,14590,14590,14570,7863
20250516,144200,53850760905,14590,14570,14590,14570,3983
20250516,144100,53792683680,14580,14580,14580,14570,4118
20250516,144000,53732657230,14580,14550,14580,14550,5954
20250516,143900,53645938590,14550,14570,14580,14550,10474
20250516,143800,53493427320,14580,14560,14580,14560,12066
20250516,143700,53317618000,14570,14560,14570,14560,4385
20250516,143600,53253747110,14560,14570,14570,14560,5731
20250516,143500,53170268540,14570,14560,14570,14560,8091
20250516,143400,53052447095,14560,14550,14560,14550,2562
20250516,143300,53015152050,14560,14550,14560,14550,3512
20250516,143200,52964028215,14550,14550,14570,14550,10364
20250516,143100,52813172265,14550,14550,14550,14540,4520
20250516,143000,52747422335,14550,14550,14560,14540,14259
20250516,142900,52539952045,14560,14560,14570,14550,5586
20250516,142800,52458636965,14550,14560,14570,14550,11685
20250516,142700,52288509785,14560,14560,14570,14550,6212
20250516,142600,52198060845,14560,14580,14580,14550,21586
20250516,142500,51883657075,14570,14580,14580,14570,6084
20250516,142400,51794995665,14580,14590,14590,14570,9772
20250516,142300,51652499665,14590,14600,14600,14580,3316
20250516,142200,51604128125,14600,14590,14600,14580,5920
20250516,142100,51517743345,14590,14590,14600,14590,4535
20250516,142000,51451553445,14590,14600,14610,14590,12974
20250516,141900,51262175735,14600,14610,14610,14600,10560
20250516,141800,51107982945,14610,14600,14610,14600,4758
20250516,141700,51038488175,14610,14600,14610,14590,13711
20250516,141600,50838287325,14590,14600,14600,14590,3174
20250516,141500,50791963885,14600,14600,14600,14580,4258
20250516,141400,50729825325,14600,14600,14600,14590,10970
20250516,141300,50569760815,14590,14590,14600,14590,5587
20250516,141200,50488199285,14600,14610,14610,14590,4331
20250516,141100,50424957295,14610,14600,14610,14590,11130
20250516,141000,50262449985,14600,14600,14600,14590,12053
20250516,140900,50086481055,14590,14600,14600,14590,5027
20250516,140800,50013110275,14590,14590,14600,14590,4363
20250516,140700,49949438415,14600,14600,14600,14590,2819
20250516,140600,49908295895,14600,14590,14600,14580,11826
20250516,140500,49735767825,14590,14590,14600,14580,3623
20250516,140400,49682905455,14590,14590,14600,14580,4986
20250516,140300,49610155235,14590,14580,14600,14580,2777
20250516,140200,49569624885,14590,14600,14600,14580,3553
20250516,140100,49517769605,14590,14590,14600,14590,6789
20250516,140000,49418700975,14590,14580,14590,14580,12035
20250516,135900,49243205145,14580,14590,14600,14580,6737
20250516,135800,49144915425,14590,14590,14600,14580,5612
20250516,135700,49063025975,14590,14590,14600,14590,2440
20250516,135600,49027419345,14590,14600,14600,14590,9263
20250516,135500,48892242635,14600,14600,14600,14590,2807
20250516,135400,48851277655,14600,14595,14600,14595,4068
20250516,135300,48791888210,14595,14600,14600,14590,2312
20250516,135200,48758137495,14590,14610,14610,14590,5654
20250516,135100,48675591675,14600,14600,14610,14590,6277
20250516,135000,48583955540,14590,14600,14600,14590,2909
20250516,134900,48541485980,14590,14610,14610,14590,3116
20250516,134800,48495998230,14600,14620,14620,14590,5571
20250516,134700,48414640660,14610,14620,14620,14590,11028
20250516,134600,48253550450,14610,14620,14620,14610,3588
20250516,134500,48201113380,14620,14600,14620,14600,5283
20250516,134400,48123927070,14610,14610,14610,14600,1968
20250516,134300,48095179700,14610,14600,14620,14590,6214
20250516,134200,48004416540,14600,14620,14620,14600,5746
20250516,134100,47920488520,14610,14610,14620,14610,6163
20250516,134000,47830437680,14610,14600,14610,14590,13057
20250516,133900,47639794555,14600,14600,14600,14590,2317
20250516,133800,47605982685,14590,14610,14610,14590,12193
20250516,133700,47427975155,14600,14610,14610,14600,5636
20250516,133600,47345654415,14610,14610,14620,14600,2313
20250516,133500,47311865605,14610,14620,14620,14600,5925
20250516,133400,47225285005,14620,14610,14620,14610,3981
20250516,133300,47167115655,14610,14610,14620,14610,4292
20250516,133200,47104396775,14610,14620,14620,14610,4651
20250516,133100,47036435095,14610,14600,14620,14600,12311
20250516,133000,46856568925,14600,14610,14610,14600,2544
20250516,132900,46819405505,14600,14620,14630,14600,25995
20250516,132800,46439428095,14630,14620,14630,14620,3100
20250516,132700,46394090285,14630,14630,14640,14620,13657
20250516,132600,46194341675,14630,14630,14640,14620,12905
20250516,132500,46005492925,14630,14630,14640,14630,4212
20250516,132400,45943855465,14640,14630,14640,14620,13737
20250516,132300,45742873835,14620,14620,14630,14620,5688
20250516,132200,45659668145,14620,14630,14630,14620,7094
20250516,132100,45555897235,14620,14620,14630,14610,12094
20250516,132000,45379031735,14620,14620,14630,14620,1937
20250516,131900,45350700815,14630,14630,14630,14620,2663
20250516,131800,45311751005,14620,14620,14630,14620,4495
20250516,131700,45246021615,14620,14630,14630,14620,2047
20250516,131600,45216083865,14630,14620,14630,14620,5575
20250516,131500,45134528345,14630,14640,14640,14620,10832
20250516,131400,44976039395,14630,14640,14640,14630,3025
20250516,131300,44931775285,14630,14630,14640,14630,12071
20250516,131200,44755157055,14620,14610,14630,14610,5125
20250516,131100,44680222365,14620,14630,14630,14620,4950
20250516,131000,44607834675,14620,14625,14630,14610,8699
20250516,130900,44480641905,14630,14630,14630,14620,4536
20250516,130800,44414317195,14620,14620,14630,14620,2658
20250516,130700,44375434560,14630,14630,14640,14620,12058
20250516,130600,44198997740,14630,14640,14640,14630,6026
20250516,130500,44110799260,14630,14620,14640,14610,42531
20250516,130400,43488668120,14610,14620,14620,14610,3487
20250516,130300,43437693260,14610,14620,14620,14610,2670
20250516,130200,43398673440,14620,14610,14620,14610,4958
20250516,130100,43326219570,14610,14600,14620,14600,13592
20250516,130000,43127642960,14600,14600,14610,14600,2306
20250516,125900,43093958540,14610,14600,14610,14600,8029
20250516,125800,42976700210,14600,14610,14610,14600,11364
20250516,125700,42810675440,14610,14600,14610,14600,1933
20250516,125600,42782437450,14610,14610,14620,14600,4033
20250516,125500,42723517770,14600,14610,14620,14600,4812
20250516,125400,42653208890,14620,14610,14620,14610,3363
20250516,125300,42604068130,14620,14610,14620,14610,3575
20250516,125200,42551817770,14620,14620,14620,14600,9771
20250516,125100,42409056560,14610,14610,14620,14610,2387
20250516,125000,42374175140,14610,14610,14620,14600,16903
20250516,124900,42127220210,14600,14610,14610,14600,2762
20250516,124800,42086874045,14610,14600,14610,14600,2140
20250516,124700,42055609315,14600,14610,14610,14600,1338
20250516,124600,42036063415,14610,14600,14610,14600,1590
20250516,124500,42012836335,14600,14610,14610,14600,3353
20250516,124400,41963851285,14610,14610,14610,14590,4007
20250516,124300,41905338235,14600,14600,14610,14600,4601
20250516,124200,41838149825,14600,14600,14610,14590,4704
20250516,124100,41769454775,14590,14590,14600,14590,1950
20250516,124000,41740989555,14590,14600,14610,14590,8233
20250516,123900,41620791785,14600,14610,14610,14600,3075
20250516,123800,41575887585,14600,14600,14610,14590,21443
20250516,123700,41262797145,14600,14590,14600,14590,3224
20250516,123600,41215742245,14600,14600,14600,14580,8464
20250516,123500,41092246125,14600,14580,14600,14580,5052
20250516,123400,41018526315,14590,14590,14590,14580,1987
20250516,123300,40989546665,14590,14590,14600,14580,12785
20250516,123200,40803007855,14590,14590,14600,14590,5102
20250516,123100,40728557545,14590,14580,14600,14570,26820
20250516,123000,40337337215,14570,14570,14580,14570,2895
20250516,122900,40295141475,14580,14580,14580,14570,6922
20250516,122800,40194279875,14580,14570,14580,14570,1914
20250516,122700,40166383655,14570,14580,14580,14570,2415
20250516,122600,40131177585,14580,14580,14580,14570,893
20250516,122500,40118160195,14580,14590,14590,14570,6054
20250516,122400,40029879285,14580,14590,14590,14580,1764
20250516,122300,40004147615,14590,14580,14590,14570,11742
20250516,122200,39832944695,14580,14570,14590,14570,9410
20250516,122100,39695747775,14580,14570,14580,14570,6524
20250516,122000,39600641005,14580,14560,14580,14560,4606
20250516,121900,39533526895,14570,14560,14570,14560,1374
20250516,121800,39513511705,14570,14570,14570,14560,3825
20250516,121700,39457784095,14570,14570,14570,14560,3338
20250516,121600,39409153895,14570,14570,14570,14560,3889
20250516,121500,39352500335,14570,14560,14570,14550,3710
20250516,121400,39298482915,14560,14570,14570,14550,3445
20250516,121300,39248315695,14560,14550,14560,14540,10012
20250516,121200,39102572805,14550,14550,14560,14540,4011
20250516,121100,39044203605,14560,14550,14560,14540,6302
20250516,121000,38952518670,14560,14550,14560,14530,17851
20250516,120900,38692807070,14540,14540,14550,14530,1666
20250516,120800,38668577570,14540,14530,14550,14530,8653
20250516,120700,38542771030,14530,14530,14540,14530,3887
20250516,120600,38486262590,14530,14540,14540,14530,2831
20250516,120500,38445113120,14530,14540,14540,14530,2823
20250516,120400,38404088425,14540,14520,14540,14520,6236
20250516,120300,38313470180,14520,14520,14530,14520,2408
20250516,120200,38278484310,14530,14520,14530,14520,2795
20250516,120100,38237880220,14520,14530,14530,14520,7452
20250516,120000,38129606000,14520,14530,14530,14520,2995
20250516,115900,38086093390,14530,14530,14530,14520,3550
20250516,115800,38034513250,14530,14530,14530,14520,1850
20250516,115700,38007639640,14530,14530,14530,14520,2174
20250516,115600,37976056290,14530,14515,14530,14510,12319
20250516,115500,37797172050,14510,14510,14520,14510,8799
20250516,115400,37669417540,14510,14520,14520,14510,1937
20250516,115300,37641299330,14520,14520,14520,14510,2094
20250516,115200,37610909710,14520,14520,14520,14510,2289
20250516,115100,37577679020,14520,14520,14520,14510,1688
20250516,115000,37553175970,14510,14510,14520,14510,980
20250516,114900,37538947230,14520,14520,14530,14510,2160
20250516,114800,37507584890,14530,14520,14530,14520,2871
20250516,114700,37465888100,14520,14520,14530,14520,12882
20250516,114600,37278820800,14525,14530,14530,14525,1139
20250516,114500,37262273175,14530,14530,14530,14520,1228
20250516,114400,37244433570,14530,14530,14530,14520,12057
20250516,114300,37069342090,14520,14520,14530,14520,1268
20250516,114200,37050924540,14530,14530,14530,14510,2981
20250516,114100,37007635610,14530,14520,14530,14510,2346
20250516,114000,36973565810,14520,14510,14520,14500,7381
20250516,113900,36866448260,14510,14530,14530,14500,8774
20250516,113800,36739103860,14530,14520,14530,14520,2705
20250516,113700,36699817060,14520,14530,14530,14520,1680
20250516,113600,36675414610,14520,14520,14530,14520,4316
20250516,113500,36612709530,14520,14520,14530,14520,1803
20250516,113400,36586525110,14520,14520,14520,14500,25899
20250516,113300,36210741300,14530,14520,14530,14520,3721
20250516,113200,36156700965,14520,14520,14530,14520,2577
20250516,113100,36119267715,14530,14520,14530,14510,6351
20250516,113000,36027054255,14520,14520,14520,14510,1437
20250516,112900,36006192255,14510,14510,14520,14510,1584
20250516,112800,35983198205,14520,14520,14520,14510,1523
20250516,112700,35961085975,14520,14510,14520,14510,2918
20250516,112600,35918723065,14510,14520,14520,14510,2752
20250516,112500,35878766925,14520,14520,14520,14510,3228
20250516,112400,35831914695,14520,14520,14520,14510,7047
20250516,112300,35729646365,14520,14510,14520,14510,3980
20250516,112200,35671869745,14510,14510,14520,14510,3148
20250516,112100,35626172845,14500,14510,14520,14500,2975
20250516,112000,35582990635,14510,14510,14520,14500,2569
20250516,111900,35545706865,14510,14500,14510,14500,2651
20250516,111800,35507247045,14500,14500,14510,14500,8503
20250516,111700,35383893915,14510,14500,14510,14495,4701
20250516,111600,35315727295,14500,14490,14500,14490,1127
20250516,111500,35299390415,14500,14490,14510,14490,4458
20250516,111400,35234756095,14500,14490,14500,14480,5737
20250516,111300,35151620475,14490,14490,14490,14480,4037
20250516,111200,35093128255,14480,14500,14510,14480,14900
20250516,111100,34877211465,14500,14490,14510,14490,12278
20250516,111000,34699172255,14500,14490,14500,14490,4779
20250516,110900,34629880265,14500,14500,14500,14490,1853
20250516,110800,34603014225,14490,14500,14500,14490,8307
20250516,110700,34482573385,14500,14500,14500,14490,4684
20250516,110600,34414677985,14500,14500,14500,14490,5220
20250516,110500,34338993895,14500,14490,14500,14490,3436
20250516,110400,34289177465,14500,14500,14500,14490,2740
20250516,110300,34249451015,14490,14500,14500,14490,5103
20250516,110200,34175492145,14500,14490,14510,14490,17572
20250516,110100,33920722735,14500,14490,14500,14480,14092
20250516,110000,33716522005,14490,14500,14510,14480,33905
20250516,105900,33224967675,14510,14520,14520,14500,7566
20250516,105800,33115189970,14520,14520,14520,14500,14107
20250516,105700,32910465060,14510,14520,14520,14510,1262
20250516,105600,32892149870,14520,14520,14520,14510,5008
20250516,105500,32819457740,14520,14520,14530,14510,13259
20250516,105400,32627008170,14530,14520,14530,14510,8836
20250516,105300,32498707780,14520,14520,14520,14510,2205
20250516,105200,32466697290,14520,14530,14530,14510,8934
20250516,105100,32336967550,14530,14530,14530,14520,3343
20250516,105000,32288401540,14520,14520,14530,14520,3429
20250516,104900,32238590560,14520,14510,14530,14510,8715
20250516,104800,32112048400,14520,14530,14540,14510,15807
20250516,104700,31882494820,14530,14520,14540,14520,8774
20250516,104600,31755009290,14520,14530,14530,14520,2962
20250516,104500,31711988675,14520,14520,14530,14500,39607
20250516,104400,31137108925,14530,14540,14550,14520,19652
20250516,104300,30851539775,14550,14530,14550,14530,2333
20250516,104200,30817615535,14540,14540,14560,14530,22917
20250516,104100,30484343035,14540,14550,14560,14540,7761
20250516,104000,30371434805,14550,14560,14560,14550,1928
20250516,103900,30343375605,14550,14560,14560,14550,5720
20250516,103800,30260119425,14560,14560,14560,14540,27689
20250516,103700,29857358195,14550,14550,14560,14540,5483
20250516,103600,29777562725,14560,14580,14580,14550,10209
20250516,103500,29628906235,14580,14580,14590,14570,7178
20250516,103400,29524266280,14580,14580,14590,14570,4183
20250516,103300,29463264700,14590,14590,14590,14570,4109
20250516,103200,29403351590,14580,14590,14590,14580,2517
20250516,103100,29366647900,14580,14580,14590,14570,6676
20250516,103000,29269318100,14580,14570,14580,14560,6138
20250516,102900,29179871200,14570,14560,14570,14560,3347
20250516,102800,29131114410,14560,14550,14570,14550,17001
20250516,102700,28883569215,14550,14550,14560,14540,10385
20250516,102600,28732468115,14540,14550,14550,14540,3557
20250516,102500,28680721145,14550,14550,14560,14540,5617
20250516,102400,28598978910,14560,14550,14560,14550,7580
20250516,102300,28488669180,14550,14550,14550,14540,1366
20250516,102200,28468796720,14550,14540,14550,14540,3184
20250516,102100,28422481920,14540,14550,14550,14530,13652
20250516,102000,28223970545,14550,14570,14570,14550,10067
20250516,101900,28077438295,14570,14560,14570,14550,5888
20250516,101800,27991692915,14560,14560,14570,14550,7020
20250516,101700,27889510445,14550,14540,14560,14530,12406
20250516,101600,27709030725,14540,14560,14560,14530,19705
20250516,101500,27422373975,14560,14560,14570,14550,7461
20250516,101400,27313743025,14560,14565,14570,14550,5758
20250516,101300,27229898905,14570,14580,14580,14560,6043
20250516,101200,27141854810,14580,14580,14580,14570,1558
20250516,101100,27119140075,14580,14590,14590,14570,5907
20250516,101000,27033014245,14590,14590,14595,14570,14366
20250516,100900,26823484350,14590,14600,14600,14580,5129
20250516,100800,26748659920,14600,14590,14600,14590,15739
20250516,100700,26518933780,14590,14590,14600,14590,7680
20250516,100600,26406863540,14590,14590,14600,14580,9296
20250516,100500,26271221850,14590,14590,14590,14570,9806
20250516,100400,26128229030,14590,14570,14590,14560,9491
20250516,100300,25989877410,14570,14550,14580,14550,12725
20250516,100200,25804490030,14560,14560,14570,14550,11999
20250516,100100,25629778480,14560,14520,14560,14520,21621
20250516,100000,25315423330,14520,14530,14530,14520,7196
20250516,095900,25210912705,14520,14530,14530,14520,3313
20250516,095800,25162781690,14530,14550,14550,14520,13121
20250516,095700,24972072860,14540,14560,14560,14540,14920
20250516,095600,24754987020,14550,14540,14550,14530,11929
20250516,095500,24581478600,14540,14530,14550,14520,10426
20250516,095400,24429954460,14530,14540,14540,14520,7780
20250516,095300,24316878895,14540,14540,14550,14520,12622
20250516,095200,24133393345,14530,14540,14550,14510,19592
20250516,095100,23848720945,14530,14520,14540,14510,37479
20250516,095000,23304410655,14520,14540,14550,14520,28627
20250516,094900,22888486115,14540,14570,14570,14530,27948
20250516,094800,22481803245,14570,14600,14610,14570,12232
20250516,094700,22303450415,14600,14580,14600,14570,18223
20250516,094600,22037649475,14580,14595,14600,14580,11851
20250516,094500,21864744605,14590,14620,14620,14590,24797
20250516,094400,21502455195,14620,14610,14620,14610,5565
20250516,094300,21421135805,14620,14610,14620,14610,3664
20250516,094200,21367588355,14620,14620,14620,14610,3279
20250516,094100,21319666665,14610,14590,14620,14580,10138
20250516,094000,21171654165,14590,14590,14630,14580,35513
20250516,093900,20653230995,14600,14600,14610,14580,11876
20250516,093800,20479908915,14600,14625,14630,14600,17230
20250516,093700,20228035770,14625,14640,14640,14620,11098
20250516,093600,20065653300,14640,14610,14640,14600,15773
20250516,093500,19834996210,14610,14600,14620,14600,21085
20250516,093400,19526971170,14600,14590,14600,14580,8737
20250516,093300,19399499800,14590,14600,14600,14570,25051
20250516,093200,19034120420,14600,14610,14620,14590,22039
20250516,093100,18712233225,14620,14610,14620,14610,8399
20250516,093000,18589507305,14620,14630,14630,14610,9770
20250516,092900,18446692925,14620,14630,14640,14610,10002
20250516,092800,18300487295,14640,14610,14640,14590,19974
20250516,092700,18008637505,14610,14610,14620,14600,27968
20250516,092600,17600216750,14610,14640,14640,14610,26934
20250516,092500,17206191075,14640,14680,14685,14640,23054
20250516,092400,16868205735,14680,14700,14710,14670,19042
20250516,092300,16588463180,14700,14670,14720,14670,89669
20250516,092200,15270381170,14670,14680,14700,14660,67400
20250516,092100,14280682260,14690,14660,14690,14650,54005
20250516,092000,13488254360,14660,14660,14670,14630,53932
20250516,091900,12697999325,14650,14640,14670,14630,71317
20250516,091800,11653136265,14635,14640,14650,14630,8962
20250516,091700,11521943030,14640,14610,14650,14610,69933
20250516,091600,10498763245,14610,14610,14630,14610,27498
20250516,091500,10096838225,14620,14580,14630,14580,125076
20250516,091400,8270197185,14590,14560,14590,14550,36093
20250516,091300,7744483100,14550,14540,14570,14530,35849
20250516,091200,7222933810,14530,14530,14550,14510,18499
20250516,091100,6954261570,14530,14560,14570,14530,31122
20250516,091000,6501485720,14560,14590,14600,14560,24512
20250516,090900,6144247645,14600,14580,14600,14570,33387
20250516,090800,5657196160,14580,14530,14600,14530,74426
20250516,090700,4572688270,14530,14560,14570,14520,10006
20250516,090600,4427139700,14560,14570,14590,14550,50809
20250516,090500,3686697015,14560,14530,14590,14530,57578
20250516,090400,2848326685,14530,14500,14550,14500,28924
20250516,090300,2428424430,14500,14520,14530,14490,24154
20250516,090200,2077898840,14520,14490,14550,14490,60753
20250516,090100,1195320805,14490,14440,14490,14440,20472
20250516,090000,899416010,14440,14460,14510,14430,62171
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 183400 59536048645 14550 14550 14550 14550 91293
3 20250516 183300 59536048645 14550 14550 14550 14550 0
4 20250516 183200 59536048645 14550 14550 14550 14550 0
5 20250516 183100 59536048645 14550 14550 14550 14550 0
6 20250516 183000 59536048645 14550 14550 14550 14550 0
7 20250516 182900 59536048645 14550 14550 14550 14550 0
8 20250516 182800 59536048645 14550 14550 14550 14550 0
9 20250516 182700 59536048645 14550 14550 14550 14550 0
10 20250516 182600 59536048645 14550 14550 14550 14550 0
11 20250516 182500 59536048645 14550 14550 14550 14550 0
12 20250516 182400 59536048645 14550 14550 14550 14550 0
13 20250516 182300 59536048645 14550 14550 14550 14550 0
14 20250516 182200 59536048645 14550 14550 14550 14550 0
15 20250516 182100 59536048645 14550 14550 14550 14550 0
16 20250516 182000 59536048645 14550 14550 14550 14550 0
17 20250516 181900 59536048645 14550 14550 14550 14550 0
18 20250516 181800 59536048645 14550 14550 14550 14550 0
19 20250516 181700 59536048645 14550 14550 14550 14550 0
20 20250516 181600 59536048645 14550 14550 14550 14550 0
21 20250516 181500 59536048645 14550 14550 14550 14550 0
22 20250516 181400 59536048645 14550 14550 14550 14550 0
23 20250516 181300 59536048645 14550 14550 14550 14550 0
24 20250516 181200 59536048645 14550 14550 14550 14550 0
25 20250516 181100 59536048645 14550 14550 14550 14550 0
26 20250516 181000 59536048645 14550 14550 14550 14550 0
27 20250516 180900 59536048645 14550 14550 14550 14550 0
28 20250516 180800 59536048645 14550 14550 14550 14550 0
29 20250516 180700 59536048645 14550 14550 14550 14550 0
30 20250516 180600 59536048645 14550 14550 14550 14550 0
31 20250516 180500 59536048645 14550 14550 14550 14550 0
32 20250516 180400 59536048645 14550 14550 14550 14550 91293
33 20250516 180300 59536048645 14550 14550 14550 14550 0
34 20250516 180200 59536048645 14550 14550 14550 14550 0
35 20250516 180100 59536048645 14550 14550 14550 14550 0
36 20250516 180000 59536048645 14550 14550 14550 14550 0
37 20250516 175900 59536048645 14550 14550 14550 14550 0
38 20250516 175800 59536048645 14550 14550 14550 14550 0
39 20250516 175700 59536048645 14550 14550 14550 14550 0
40 20250516 175600 59536048645 14550 14550 14550 14550 0
41 20250516 175500 59536048645 14550 14550 14550 14550 0
42 20250516 175400 59536048645 14550 14550 14550 14550 0
43 20250516 175300 59536048645 14550 14550 14550 14550 0
44 20250516 175200 59536048645 14550 14550 14550 14550 0
45 20250516 175100 59536048645 14550 14550 14550 14550 0
46 20250516 175000 59536048645 14550 14550 14550 14550 0
47 20250516 174900 59536048645 14550 14550 14550 14550 0
48 20250516 174800 59536048645 14550 14550 14550 14550 0
49 20250516 174700 59536048645 14550 14550 14550 14550 0
50 20250516 174600 59536048645 14550 14550 14550 14550 0
51 20250516 174500 59536048645 14550 14550 14550 14550 0
52 20250516 174400 59536048645 14550 14550 14550 14550 0
53 20250516 174300 59536048645 14550 14550 14550 14550 0
54 20250516 174200 59536048645 14550 14550 14550 14550 0
55 20250516 174100 59536048645 14550 14550 14550 14550 0
56 20250516 174000 59536048645 14550 14550 14550 14550 0
57 20250516 173900 59536048645 14550 14550 14550 14550 0
58 20250516 173800 59536048645 14550 14550 14550 14550 0
59 20250516 173700 59536048645 14550 14550 14550 14550 0
60 20250516 173600 59536048645 14550 14550 14550 14550 0
61 20250516 173500 59536048645 14550 14550 14550 14550 0
62 20250516 173400 59536048645 14550 14550 14550 14550 91293
63 20250516 173300 59536048645 14550 14550 14550 14550 0
64 20250516 173200 59536048645 14550 14550 14550 14550 0
65 20250516 173100 59536048645 14550 14550 14550 14550 0
66 20250516 173000 59536048645 14550 14550 14550 14550 0
67 20250516 172900 59536048645 14550 14550 14550 14550 0
68 20250516 172800 59536048645 14550 14550 14550 14550 0
69 20250516 172700 59536048645 14550 14550 14550 14550 0
70 20250516 172600 59536048645 14550 14550 14550 14550 0
71 20250516 172500 59536048645 14550 14550 14550 14550 0
72 20250516 172400 59536048645 14550 14550 14550 14550 0
73 20250516 172300 59536048645 14550 14550 14550 14550 0
74 20250516 172200 59536048645 14550 14550 14550 14550 0
75 20250516 172100 59536048645 14550 14550 14550 14550 0
76 20250516 172000 59536048645 14550 14550 14550 14550 0
77 20250516 171900 59536048645 14550 14550 14550 14550 0
78 20250516 171800 59536048645 14550 14550 14550 14550 0
79 20250516 171700 59536048645 14550 14550 14550 14550 0
80 20250516 171600 59536048645 14550 14550 14550 14550 0
81 20250516 171500 59536048645 14550 14550 14550 14550 0
82 20250516 171400 59536048645 14550 14550 14550 14550 0
83 20250516 171300 59536048645 14550 14550 14550 14550 0
84 20250516 171200 59536048645 14550 14550 14550 14550 0
85 20250516 171100 59536048645 14550 14550 14550 14550 0
86 20250516 171000 59536048645 14550 14550 14550 14550 0
87 20250516 170900 59536048645 14550 14550 14550 14550 0
88 20250516 170800 59536048645 14550 14550 14550 14550 0
89 20250516 170700 59536048645 14550 14550 14550 14550 0
90 20250516 170600 59536048645 14550 14550 14550 14550 0
91 20250516 170500 59536048645 14550 14550 14550 14550 0
92 20250516 170400 59536048645 14550 14550 14550 14550 91293
93 20250516 170300 59536048645 14550 14550 14550 14550 0
94 20250516 170200 59536048645 14550 14550 14550 14550 0
95 20250516 170100 59536048645 14550 14550 14550 14550 0
96 20250516 170000 59536048645 14550 14550 14550 14550 0
97 20250516 165900 59536048645 14550 14550 14550 14550 0
98 20250516 165800 59536048645 14550 14550 14550 14550 0
99 20250516 165700 59536048645 14550 14550 14550 14550 0
100 20250516 165600 59536048645 14550 14550 14550 14550 0
101 20250516 165500 59536048645 14550 14550 14550 14550 0
102 20250516 165400 59536048645 14550 14550 14550 14550 0
103 20250516 165300 59536048645 14550 14550 14550 14550 0
104 20250516 165200 59536048645 14550 14550 14550 14550 0
105 20250516 165100 59536048645 14550 14550 14550 14550 0
106 20250516 165000 59536048645 14550 14550 14550 14550 0
107 20250516 164900 59536048645 14550 14550 14550 14550 0
108 20250516 164800 59536048645 14550 14550 14550 14550 0
109 20250516 164700 59536048645 14550 14550 14550 14550 0
110 20250516 164600 59536048645 14550 14550 14550 14550 0
111 20250516 164500 59536048645 14550 14550 14550 14550 0
112 20250516 164400 59536048645 14550 14550 14550 14550 0
113 20250516 164300 59536048645 14550 14550 14550 14550 0
114 20250516 164200 59536048645 14550 14550 14550 14550 0
115 20250516 164100 59536048645 14550 14550 14550 14550 0
116 20250516 164000 59536048645 14550 14550 14550 14550 0
117 20250516 163900 59536048645 14550 14550 14550 14550 0
118 20250516 163800 59536048645 14550 14550 14550 14550 0
119 20250516 163700 59536048645 14550 14550 14550 14550 0
120 20250516 163600 59536048645 14550 14550 14550 14550 0
121 20250516 163500 59536048645 14550 14550 14550 14550 0
122 20250516 163400 59536048645 14550 14550 14550 14550 91293
123 20250516 163300 59536048645 14550 14550 14550 14550 0
124 20250516 163200 59536048645 14550 14550 14550 14550 0
125 20250516 163100 59536048645 14550 14550 14550 14550 0
126 20250516 163000 59536048645 14550 14550 14550 14550 0
127 20250516 162900 59536048645 14550 14550 14550 14550 0
128 20250516 162800 59536048645 14550 14550 14550 14550 0
129 20250516 162700 59536048645 14550 14550 14550 14550 0
130 20250516 162600 59536048645 14550 14550 14550 14550 0
131 20250516 162500 59536048645 14550 14550 14550 14550 0
132 20250516 162400 59536048645 14550 14550 14550 14550 0
133 20250516 162300 59536048645 14550 14550 14550 14550 0
134 20250516 162200 59536048645 14550 14550 14550 14550 0
135 20250516 162100 59536048645 14550 14550 14550 14550 0
136 20250516 162000 59536048645 14550 14550 14550 14550 0
137 20250516 161900 59536048645 14550 14550 14550 14550 0
138 20250516 161800 59536048645 14550 14550 14550 14550 0
139 20250516 161700 59536048645 14550 14550 14550 14550 0
140 20250516 161600 59536048645 14550 14550 14550 14550 0
141 20250516 161500 59536048645 14550 14550 14550 14550 0
142 20250516 161400 59536048645 14550 14550 14550 14550 0
143 20250516 161300 59536048645 14550 14550 14550 14550 0
144 20250516 161200 59536048645 14550 14550 14550 14550 0
145 20250516 161100 59536048645 14550 14550 14550 14550 0
146 20250516 161000 59536048645 14550 14550 14550 14550 0
147 20250516 160900 59536048645 14550 14550 14550 14550 0
148 20250516 160800 59536048645 14550 14550 14550 14550 0
149 20250516 160700 59536048645 14550 14550 14550 14550 0
150 20250516 160600 59536048645 14550 14550 14550 14550 0
151 20250516 160500 59536048645 14550 14550 14550 14550 0
152 20250516 160400 59536048645 14550 14550 14550 14550 91293
153 20250516 160300 59536048645 14550 14550 14550 14550 0
154 20250516 160200 59536048645 14550 14550 14550 14550 0
155 20250516 160100 59536048645 14550 14550 14550 14550 0
156 20250516 160000 59536048645 14550 14550 14550 14550 0
157 20250516 155900 59536048645 14550 14550 14550 14550 0
158 20250516 155800 59536048645 14550 14550 14550 14550 0
159 20250516 155700 59536048645 14550 14550 14550 14550 0
160 20250516 155600 59536048645 14550 14550 14550 14550 0
161 20250516 155500 59536048645 14550 14550 14550 14550 0
162 20250516 155400 59536048645 14550 14550 14550 14550 0
163 20250516 155300 59536048645 14550 14550 14550 14550 0
164 20250516 155200 59536048645 14550 14550 14550 14550 0
165 20250516 155100 59536048645 14550 14550 14550 14550 0
166 20250516 155000 59536048645 14550 14550 14550 14550 0
167 20250516 154900 59536048645 14550 14550 14550 14550 0
168 20250516 154800 59536048645 14550 14550 14550 14550 0
169 20250516 154700 59536048645 14550 14550 14550 14550 0
170 20250516 154600 59536048645 14550 14550 14550 14550 0
171 20250516 154500 59536048645 14550 14550 14550 14550 0
172 20250516 154400 59536048645 14550 14550 14550 14550 0
173 20250516 154300 59536048645 14550 14550 14550 14550 0
174 20250516 154200 59536048645 14550 14550 14550 14550 0
175 20250516 154100 59536048645 14550 14550 14550 14550 0
176 20250516 154000 59536048645 14550 14550 14550 14550 0
177 20250516 153900 59536048645 14550 14550 14550 14550 0
178 20250516 153800 59536048645 14550 14550 14550 14550 0
179 20250516 153700 59536048645 14550 14550 14550 14550 0
180 20250516 153600 59536048645 14550 14550 14550 14550 0
181 20250516 153500 59536048645 14550 14550 14550 14550 0
182 20250516 153400 59536048645 14550 14550 14550 14550 91293
183 20250516 153300 59536048645 14550 14550 14550 14550 0
184 20250516 153200 59536048645 14550 14550 14550 14550 0
185 20250516 153100 59536048645 14550 14550 14550 14550 0
186 20250516 153000 59536048645 14550 14550 14550 14550 91293
187 20250516 152900 58207735495 14560 14560 14560 14560 0
188 20250516 152800 58207735495 14560 14560 14560 14560 0
189 20250516 152700 58207735495 14560 14560 14560 14560 0
190 20250516 152600 58207735495 14560 14560 14560 14560 0
191 20250516 152500 58207735495 14560 14560 14560 14560 0
192 20250516 152400 58207735495 14560 14560 14560 14560 0
193 20250516 152300 58207735495 14560 14560 14560 14560 0
194 20250516 152200 58207735495 14560 14560 14560 14560 0
195 20250516 152100 58207735495 14560 14560 14560 14560 0
196 20250516 152000 58207735495 14560 14560 14560 14560 0
197 20250516 151900 58207735495 14560 14550 14560 14550 5145
198 20250516 151800 58132845705 14550 14550 14560 14550 7458
199 20250516 151700 58024284970 14550 14560 14560 14550 7143
200 20250516 151600 57920329565 14550 14560 14560 14550 11746
201 20250516 151500 57749343275 14560 14550 14560 14550 3324
202 20250516 151400 57700965675 14550 14560 14560 14550 4126
203 20250516 151300 57640913405 14560 14550 14560 14550 5722
204 20250516 151200 57557619115 14560 14550 14560 14550 4017
205 20250516 151100 57499156275 14550 14550 14560 14550 14488
206 20250516 151000 57288338125 14550 14560 14560 14550 16271
207 20250516 150900 57051534355 14560 14560 14570 14560 19504
208 20250516 150800 56767521495 14560 14560 14570 14560 8855
209 20250516 150700 56638575905 14560 14560 14570 14560 6094
210 20250516 150600 56549813515 14570 14580 14580 14570 12090
211 20250516 150500 56373644795 14580 14580 14580 14570 8315
212 20250516 150400 56252452825 14570 14590 14590 14570 12882
213 20250516 150300 56064616785 14590 14590 14590 14580 3215
214 20250516 150200 56017721785 14590 14580 14590 14580 6732
215 20250516 150100 55919550605 14580 14580 14590 14570 7688
216 20250516 150000 55807462415 14580 14590 14590 14570 5766
217 20250516 145900 55723386275 14580 14590 14590 14580 9348
218 20250516 145800 55587072125 14580 14580 14590 14570 10668
219 20250516 145700 55431520915 14570 14580 14590 14570 9413
220 20250516 145600 55294275695 14580 14590 14590 14580 4518
221 20250516 145500 55228375105 14580 14590 14600 14580 8794
222 20250516 145400 55100072495 14590 14600 14600 14590 3375
223 20250516 145300 55050814410 14600 14580 14600 14580 14685
224 20250516 145200 54836555545 14580 14580 14590 14580 4296
225 20250516 145100 54773899905 14580 14590 14600 14580 5899
226 20250516 145000 54687828360 14580 14570 14590 14570 3669
227 20250516 144900 54634322080 14580 14600 14600 14570 10619
228 20250516 144800 54479415580 14590 14580 14590 14580 8349
229 20250516 144700 54357627070 14580 14570 14590 14570 6418
230 20250516 144600 54264036825 14570 14580 14580 14570 9127
231 20250516 144500 54131034635 14580 14580 14580 14570 5487
232 20250516 144400 54051074465 14580 14580 14590 14570 5877
233 20250516 144300 53965395815 14580 14590 14590 14570 7863
234 20250516 144200 53850760905 14590 14570 14590 14570 3983
235 20250516 144100 53792683680 14580 14580 14580 14570 4118
236 20250516 144000 53732657230 14580 14550 14580 14550 5954
237 20250516 143900 53645938590 14550 14570 14580 14550 10474
238 20250516 143800 53493427320 14580 14560 14580 14560 12066
239 20250516 143700 53317618000 14570 14560 14570 14560 4385
240 20250516 143600 53253747110 14560 14570 14570 14560 5731
241 20250516 143500 53170268540 14570 14560 14570 14560 8091
242 20250516 143400 53052447095 14560 14550 14560 14550 2562
243 20250516 143300 53015152050 14560 14550 14560 14550 3512
244 20250516 143200 52964028215 14550 14550 14570 14550 10364
245 20250516 143100 52813172265 14550 14550 14550 14540 4520
246 20250516 143000 52747422335 14550 14550 14560 14540 14259
247 20250516 142900 52539952045 14560 14560 14570 14550 5586
248 20250516 142800 52458636965 14550 14560 14570 14550 11685
249 20250516 142700 52288509785 14560 14560 14570 14550 6212
250 20250516 142600 52198060845 14560 14580 14580 14550 21586
251 20250516 142500 51883657075 14570 14580 14580 14570 6084
252 20250516 142400 51794995665 14580 14590 14590 14570 9772
253 20250516 142300 51652499665 14590 14600 14600 14580 3316
254 20250516 142200 51604128125 14600 14590 14600 14580 5920
255 20250516 142100 51517743345 14590 14590 14600 14590 4535
256 20250516 142000 51451553445 14590 14600 14610 14590 12974
257 20250516 141900 51262175735 14600 14610 14610 14600 10560
258 20250516 141800 51107982945 14610 14600 14610 14600 4758
259 20250516 141700 51038488175 14610 14600 14610 14590 13711
260 20250516 141600 50838287325 14590 14600 14600 14590 3174
261 20250516 141500 50791963885 14600 14600 14600 14580 4258
262 20250516 141400 50729825325 14600 14600 14600 14590 10970
263 20250516 141300 50569760815 14590 14590 14600 14590 5587
264 20250516 141200 50488199285 14600 14610 14610 14590 4331
265 20250516 141100 50424957295 14610 14600 14610 14590 11130
266 20250516 141000 50262449985 14600 14600 14600 14590 12053
267 20250516 140900 50086481055 14590 14600 14600 14590 5027
268 20250516 140800 50013110275 14590 14590 14600 14590 4363
269 20250516 140700 49949438415 14600 14600 14600 14590 2819
270 20250516 140600 49908295895 14600 14590 14600 14580 11826
271 20250516 140500 49735767825 14590 14590 14600 14580 3623
272 20250516 140400 49682905455 14590 14590 14600 14580 4986
273 20250516 140300 49610155235 14590 14580 14600 14580 2777
274 20250516 140200 49569624885 14590 14600 14600 14580 3553
275 20250516 140100 49517769605 14590 14590 14600 14590 6789
276 20250516 140000 49418700975 14590 14580 14590 14580 12035
277 20250516 135900 49243205145 14580 14590 14600 14580 6737
278 20250516 135800 49144915425 14590 14590 14600 14580 5612
279 20250516 135700 49063025975 14590 14590 14600 14590 2440
280 20250516 135600 49027419345 14590 14600 14600 14590 9263
281 20250516 135500 48892242635 14600 14600 14600 14590 2807
282 20250516 135400 48851277655 14600 14595 14600 14595 4068
283 20250516 135300 48791888210 14595 14600 14600 14590 2312
284 20250516 135200 48758137495 14590 14610 14610 14590 5654
285 20250516 135100 48675591675 14600 14600 14610 14590 6277
286 20250516 135000 48583955540 14590 14600 14600 14590 2909
287 20250516 134900 48541485980 14590 14610 14610 14590 3116
288 20250516 134800 48495998230 14600 14620 14620 14590 5571
289 20250516 134700 48414640660 14610 14620 14620 14590 11028
290 20250516 134600 48253550450 14610 14620 14620 14610 3588
291 20250516 134500 48201113380 14620 14600 14620 14600 5283
292 20250516 134400 48123927070 14610 14610 14610 14600 1968
293 20250516 134300 48095179700 14610 14600 14620 14590 6214
294 20250516 134200 48004416540 14600 14620 14620 14600 5746
295 20250516 134100 47920488520 14610 14610 14620 14610 6163
296 20250516 134000 47830437680 14610 14600 14610 14590 13057
297 20250516 133900 47639794555 14600 14600 14600 14590 2317
298 20250516 133800 47605982685 14590 14610 14610 14590 12193
299 20250516 133700 47427975155 14600 14610 14610 14600 5636
300 20250516 133600 47345654415 14610 14610 14620 14600 2313
301 20250516 133500 47311865605 14610 14620 14620 14600 5925
302 20250516 133400 47225285005 14620 14610 14620 14610 3981
303 20250516 133300 47167115655 14610 14610 14620 14610 4292
304 20250516 133200 47104396775 14610 14620 14620 14610 4651
305 20250516 133100 47036435095 14610 14600 14620 14600 12311
306 20250516 133000 46856568925 14600 14610 14610 14600 2544
307 20250516 132900 46819405505 14600 14620 14630 14600 25995
308 20250516 132800 46439428095 14630 14620 14630 14620 3100
309 20250516 132700 46394090285 14630 14630 14640 14620 13657
310 20250516 132600 46194341675 14630 14630 14640 14620 12905
311 20250516 132500 46005492925 14630 14630 14640 14630 4212
312 20250516 132400 45943855465 14640 14630 14640 14620 13737
313 20250516 132300 45742873835 14620 14620 14630 14620 5688
314 20250516 132200 45659668145 14620 14630 14630 14620 7094
315 20250516 132100 45555897235 14620 14620 14630 14610 12094
316 20250516 132000 45379031735 14620 14620 14630 14620 1937
317 20250516 131900 45350700815 14630 14630 14630 14620 2663
318 20250516 131800 45311751005 14620 14620 14630 14620 4495
319 20250516 131700 45246021615 14620 14630 14630 14620 2047
320 20250516 131600 45216083865 14630 14620 14630 14620 5575
321 20250516 131500 45134528345 14630 14640 14640 14620 10832
322 20250516 131400 44976039395 14630 14640 14640 14630 3025
323 20250516 131300 44931775285 14630 14630 14640 14630 12071
324 20250516 131200 44755157055 14620 14610 14630 14610 5125
325 20250516 131100 44680222365 14620 14630 14630 14620 4950
326 20250516 131000 44607834675 14620 14625 14630 14610 8699
327 20250516 130900 44480641905 14630 14630 14630 14620 4536
328 20250516 130800 44414317195 14620 14620 14630 14620 2658
329 20250516 130700 44375434560 14630 14630 14640 14620 12058
330 20250516 130600 44198997740 14630 14640 14640 14630 6026
331 20250516 130500 44110799260 14630 14620 14640 14610 42531
332 20250516 130400 43488668120 14610 14620 14620 14610 3487
333 20250516 130300 43437693260 14610 14620 14620 14610 2670
334 20250516 130200 43398673440 14620 14610 14620 14610 4958
335 20250516 130100 43326219570 14610 14600 14620 14600 13592
336 20250516 130000 43127642960 14600 14600 14610 14600 2306
337 20250516 125900 43093958540 14610 14600 14610 14600 8029
338 20250516 125800 42976700210 14600 14610 14610 14600 11364
339 20250516 125700 42810675440 14610 14600 14610 14600 1933
340 20250516 125600 42782437450 14610 14610 14620 14600 4033
341 20250516 125500 42723517770 14600 14610 14620 14600 4812
342 20250516 125400 42653208890 14620 14610 14620 14610 3363
343 20250516 125300 42604068130 14620 14610 14620 14610 3575
344 20250516 125200 42551817770 14620 14620 14620 14600 9771
345 20250516 125100 42409056560 14610 14610 14620 14610 2387
346 20250516 125000 42374175140 14610 14610 14620 14600 16903
347 20250516 124900 42127220210 14600 14610 14610 14600 2762
348 20250516 124800 42086874045 14610 14600 14610 14600 2140
349 20250516 124700 42055609315 14600 14610 14610 14600 1338
350 20250516 124600 42036063415 14610 14600 14610 14600 1590
351 20250516 124500 42012836335 14600 14610 14610 14600 3353
352 20250516 124400 41963851285 14610 14610 14610 14590 4007
353 20250516 124300 41905338235 14600 14600 14610 14600 4601
354 20250516 124200 41838149825 14600 14600 14610 14590 4704
355 20250516 124100 41769454775 14590 14590 14600 14590 1950
356 20250516 124000 41740989555 14590 14600 14610 14590 8233
357 20250516 123900 41620791785 14600 14610 14610 14600 3075
358 20250516 123800 41575887585 14600 14600 14610 14590 21443
359 20250516 123700 41262797145 14600 14590 14600 14590 3224
360 20250516 123600 41215742245 14600 14600 14600 14580 8464
361 20250516 123500 41092246125 14600 14580 14600 14580 5052
362 20250516 123400 41018526315 14590 14590 14590 14580 1987
363 20250516 123300 40989546665 14590 14590 14600 14580 12785
364 20250516 123200 40803007855 14590 14590 14600 14590 5102
365 20250516 123100 40728557545 14590 14580 14600 14570 26820
366 20250516 123000 40337337215 14570 14570 14580 14570 2895
367 20250516 122900 40295141475 14580 14580 14580 14570 6922
368 20250516 122800 40194279875 14580 14570 14580 14570 1914
369 20250516 122700 40166383655 14570 14580 14580 14570 2415
370 20250516 122600 40131177585 14580 14580 14580 14570 893
371 20250516 122500 40118160195 14580 14590 14590 14570 6054
372 20250516 122400 40029879285 14580 14590 14590 14580 1764
373 20250516 122300 40004147615 14590 14580 14590 14570 11742
374 20250516 122200 39832944695 14580 14570 14590 14570 9410
375 20250516 122100 39695747775 14580 14570 14580 14570 6524
376 20250516 122000 39600641005 14580 14560 14580 14560 4606
377 20250516 121900 39533526895 14570 14560 14570 14560 1374
378 20250516 121800 39513511705 14570 14570 14570 14560 3825
379 20250516 121700 39457784095 14570 14570 14570 14560 3338
380 20250516 121600 39409153895 14570 14570 14570 14560 3889
381 20250516 121500 39352500335 14570 14560 14570 14550 3710
382 20250516 121400 39298482915 14560 14570 14570 14550 3445
383 20250516 121300 39248315695 14560 14550 14560 14540 10012
384 20250516 121200 39102572805 14550 14550 14560 14540 4011
385 20250516 121100 39044203605 14560 14550 14560 14540 6302
386 20250516 121000 38952518670 14560 14550 14560 14530 17851
387 20250516 120900 38692807070 14540 14540 14550 14530 1666
388 20250516 120800 38668577570 14540 14530 14550 14530 8653
389 20250516 120700 38542771030 14530 14530 14540 14530 3887
390 20250516 120600 38486262590 14530 14540 14540 14530 2831
391 20250516 120500 38445113120 14530 14540 14540 14530 2823
392 20250516 120400 38404088425 14540 14520 14540 14520 6236
393 20250516 120300 38313470180 14520 14520 14530 14520 2408
394 20250516 120200 38278484310 14530 14520 14530 14520 2795
395 20250516 120100 38237880220 14520 14530 14530 14520 7452
396 20250516 120000 38129606000 14520 14530 14530 14520 2995
397 20250516 115900 38086093390 14530 14530 14530 14520 3550
398 20250516 115800 38034513250 14530 14530 14530 14520 1850
399 20250516 115700 38007639640 14530 14530 14530 14520 2174
400 20250516 115600 37976056290 14530 14515 14530 14510 12319
401 20250516 115500 37797172050 14510 14510 14520 14510 8799
402 20250516 115400 37669417540 14510 14520 14520 14510 1937
403 20250516 115300 37641299330 14520 14520 14520 14510 2094
404 20250516 115200 37610909710 14520 14520 14520 14510 2289
405 20250516 115100 37577679020 14520 14520 14520 14510 1688
406 20250516 115000 37553175970 14510 14510 14520 14510 980
407 20250516 114900 37538947230 14520 14520 14530 14510 2160
408 20250516 114800 37507584890 14530 14520 14530 14520 2871
409 20250516 114700 37465888100 14520 14520 14530 14520 12882
410 20250516 114600 37278820800 14525 14530 14530 14525 1139
411 20250516 114500 37262273175 14530 14530 14530 14520 1228
412 20250516 114400 37244433570 14530 14530 14530 14520 12057
413 20250516 114300 37069342090 14520 14520 14530 14520 1268
414 20250516 114200 37050924540 14530 14530 14530 14510 2981
415 20250516 114100 37007635610 14530 14520 14530 14510 2346
416 20250516 114000 36973565810 14520 14510 14520 14500 7381
417 20250516 113900 36866448260 14510 14530 14530 14500 8774
418 20250516 113800 36739103860 14530 14520 14530 14520 2705
419 20250516 113700 36699817060 14520 14530 14530 14520 1680
420 20250516 113600 36675414610 14520 14520 14530 14520 4316
421 20250516 113500 36612709530 14520 14520 14530 14520 1803
422 20250516 113400 36586525110 14520 14520 14520 14500 25899
423 20250516 113300 36210741300 14530 14520 14530 14520 3721
424 20250516 113200 36156700965 14520 14520 14530 14520 2577
425 20250516 113100 36119267715 14530 14520 14530 14510 6351
426 20250516 113000 36027054255 14520 14520 14520 14510 1437
427 20250516 112900 36006192255 14510 14510 14520 14510 1584
428 20250516 112800 35983198205 14520 14520 14520 14510 1523
429 20250516 112700 35961085975 14520 14510 14520 14510 2918
430 20250516 112600 35918723065 14510 14520 14520 14510 2752
431 20250516 112500 35878766925 14520 14520 14520 14510 3228
432 20250516 112400 35831914695 14520 14520 14520 14510 7047
433 20250516 112300 35729646365 14520 14510 14520 14510 3980
434 20250516 112200 35671869745 14510 14510 14520 14510 3148
435 20250516 112100 35626172845 14500 14510 14520 14500 2975
436 20250516 112000 35582990635 14510 14510 14520 14500 2569
437 20250516 111900 35545706865 14510 14500 14510 14500 2651
438 20250516 111800 35507247045 14500 14500 14510 14500 8503
439 20250516 111700 35383893915 14510 14500 14510 14495 4701
440 20250516 111600 35315727295 14500 14490 14500 14490 1127
441 20250516 111500 35299390415 14500 14490 14510 14490 4458
442 20250516 111400 35234756095 14500 14490 14500 14480 5737
443 20250516 111300 35151620475 14490 14490 14490 14480 4037
444 20250516 111200 35093128255 14480 14500 14510 14480 14900
445 20250516 111100 34877211465 14500 14490 14510 14490 12278
446 20250516 111000 34699172255 14500 14490 14500 14490 4779
447 20250516 110900 34629880265 14500 14500 14500 14490 1853
448 20250516 110800 34603014225 14490 14500 14500 14490 8307
449 20250516 110700 34482573385 14500 14500 14500 14490 4684
450 20250516 110600 34414677985 14500 14500 14500 14490 5220
451 20250516 110500 34338993895 14500 14490 14500 14490 3436
452 20250516 110400 34289177465 14500 14500 14500 14490 2740
453 20250516 110300 34249451015 14490 14500 14500 14490 5103
454 20250516 110200 34175492145 14500 14490 14510 14490 17572
455 20250516 110100 33920722735 14500 14490 14500 14480 14092
456 20250516 110000 33716522005 14490 14500 14510 14480 33905
457 20250516 105900 33224967675 14510 14520 14520 14500 7566
458 20250516 105800 33115189970 14520 14520 14520 14500 14107
459 20250516 105700 32910465060 14510 14520 14520 14510 1262
460 20250516 105600 32892149870 14520 14520 14520 14510 5008
461 20250516 105500 32819457740 14520 14520 14530 14510 13259
462 20250516 105400 32627008170 14530 14520 14530 14510 8836
463 20250516 105300 32498707780 14520 14520 14520 14510 2205
464 20250516 105200 32466697290 14520 14530 14530 14510 8934
465 20250516 105100 32336967550 14530 14530 14530 14520 3343
466 20250516 105000 32288401540 14520 14520 14530 14520 3429
467 20250516 104900 32238590560 14520 14510 14530 14510 8715
468 20250516 104800 32112048400 14520 14530 14540 14510 15807
469 20250516 104700 31882494820 14530 14520 14540 14520 8774
470 20250516 104600 31755009290 14520 14530 14530 14520 2962
471 20250516 104500 31711988675 14520 14520 14530 14500 39607
472 20250516 104400 31137108925 14530 14540 14550 14520 19652
473 20250516 104300 30851539775 14550 14530 14550 14530 2333
474 20250516 104200 30817615535 14540 14540 14560 14530 22917
475 20250516 104100 30484343035 14540 14550 14560 14540 7761
476 20250516 104000 30371434805 14550 14560 14560 14550 1928
477 20250516 103900 30343375605 14550 14560 14560 14550 5720
478 20250516 103800 30260119425 14560 14560 14560 14540 27689
479 20250516 103700 29857358195 14550 14550 14560 14540 5483
480 20250516 103600 29777562725 14560 14580 14580 14550 10209
481 20250516 103500 29628906235 14580 14580 14590 14570 7178
482 20250516 103400 29524266280 14580 14580 14590 14570 4183
483 20250516 103300 29463264700 14590 14590 14590 14570 4109
484 20250516 103200 29403351590 14580 14590 14590 14580 2517
485 20250516 103100 29366647900 14580 14580 14590 14570 6676
486 20250516 103000 29269318100 14580 14570 14580 14560 6138
487 20250516 102900 29179871200 14570 14560 14570 14560 3347
488 20250516 102800 29131114410 14560 14550 14570 14550 17001
489 20250516 102700 28883569215 14550 14550 14560 14540 10385
490 20250516 102600 28732468115 14540 14550 14550 14540 3557
491 20250516 102500 28680721145 14550 14550 14560 14540 5617
492 20250516 102400 28598978910 14560 14550 14560 14550 7580
493 20250516 102300 28488669180 14550 14550 14550 14540 1366
494 20250516 102200 28468796720 14550 14540 14550 14540 3184
495 20250516 102100 28422481920 14540 14550 14550 14530 13652
496 20250516 102000 28223970545 14550 14570 14570 14550 10067
497 20250516 101900 28077438295 14570 14560 14570 14550 5888
498 20250516 101800 27991692915 14560 14560 14570 14550 7020
499 20250516 101700 27889510445 14550 14540 14560 14530 12406
500 20250516 101600 27709030725 14540 14560 14560 14530 19705
501 20250516 101500 27422373975 14560 14560 14570 14550 7461
502 20250516 101400 27313743025 14560 14565 14570 14550 5758
503 20250516 101300 27229898905 14570 14580 14580 14560 6043
504 20250516 101200 27141854810 14580 14580 14580 14570 1558
505 20250516 101100 27119140075 14580 14590 14590 14570 5907
506 20250516 101000 27033014245 14590 14590 14595 14570 14366
507 20250516 100900 26823484350 14590 14600 14600 14580 5129
508 20250516 100800 26748659920 14600 14590 14600 14590 15739
509 20250516 100700 26518933780 14590 14590 14600 14590 7680
510 20250516 100600 26406863540 14590 14590 14600 14580 9296
511 20250516 100500 26271221850 14590 14590 14590 14570 9806
512 20250516 100400 26128229030 14590 14570 14590 14560 9491
513 20250516 100300 25989877410 14570 14550 14580 14550 12725
514 20250516 100200 25804490030 14560 14560 14570 14550 11999
515 20250516 100100 25629778480 14560 14520 14560 14520 21621
516 20250516 100000 25315423330 14520 14530 14530 14520 7196
517 20250516 095900 25210912705 14520 14530 14530 14520 3313
518 20250516 095800 25162781690 14530 14550 14550 14520 13121
519 20250516 095700 24972072860 14540 14560 14560 14540 14920
520 20250516 095600 24754987020 14550 14540 14550 14530 11929
521 20250516 095500 24581478600 14540 14530 14550 14520 10426
522 20250516 095400 24429954460 14530 14540 14540 14520 7780
523 20250516 095300 24316878895 14540 14540 14550 14520 12622
524 20250516 095200 24133393345 14530 14540 14550 14510 19592
525 20250516 095100 23848720945 14530 14520 14540 14510 37479
526 20250516 095000 23304410655 14520 14540 14550 14520 28627
527 20250516 094900 22888486115 14540 14570 14570 14530 27948
528 20250516 094800 22481803245 14570 14600 14610 14570 12232
529 20250516 094700 22303450415 14600 14580 14600 14570 18223
530 20250516 094600 22037649475 14580 14595 14600 14580 11851
531 20250516 094500 21864744605 14590 14620 14620 14590 24797
532 20250516 094400 21502455195 14620 14610 14620 14610 5565
533 20250516 094300 21421135805 14620 14610 14620 14610 3664
534 20250516 094200 21367588355 14620 14620 14620 14610 3279
535 20250516 094100 21319666665 14610 14590 14620 14580 10138
536 20250516 094000 21171654165 14590 14590 14630 14580 35513
537 20250516 093900 20653230995 14600 14600 14610 14580 11876
538 20250516 093800 20479908915 14600 14625 14630 14600 17230
539 20250516 093700 20228035770 14625 14640 14640 14620 11098
540 20250516 093600 20065653300 14640 14610 14640 14600 15773
541 20250516 093500 19834996210 14610 14600 14620 14600 21085
542 20250516 093400 19526971170 14600 14590 14600 14580 8737
543 20250516 093300 19399499800 14590 14600 14600 14570 25051
544 20250516 093200 19034120420 14600 14610 14620 14590 22039
545 20250516 093100 18712233225 14620 14610 14620 14610 8399
546 20250516 093000 18589507305 14620 14630 14630 14610 9770
547 20250516 092900 18446692925 14620 14630 14640 14610 10002
548 20250516 092800 18300487295 14640 14610 14640 14590 19974
549 20250516 092700 18008637505 14610 14610 14620 14600 27968
550 20250516 092600 17600216750 14610 14640 14640 14610 26934
551 20250516 092500 17206191075 14640 14680 14685 14640 23054
552 20250516 092400 16868205735 14680 14700 14710 14670 19042
553 20250516 092300 16588463180 14700 14670 14720 14670 89669
554 20250516 092200 15270381170 14670 14680 14700 14660 67400
555 20250516 092100 14280682260 14690 14660 14690 14650 54005
556 20250516 092000 13488254360 14660 14660 14670 14630 53932
557 20250516 091900 12697999325 14650 14640 14670 14630 71317
558 20250516 091800 11653136265 14635 14640 14650 14630 8962
559 20250516 091700 11521943030 14640 14610 14650 14610 69933
560 20250516 091600 10498763245 14610 14610 14630 14610 27498
561 20250516 091500 10096838225 14620 14580 14630 14580 125076
562 20250516 091400 8270197185 14590 14560 14590 14550 36093
563 20250516 091300 7744483100 14550 14540 14570 14530 35849
564 20250516 091200 7222933810 14530 14530 14550 14510 18499
565 20250516 091100 6954261570 14530 14560 14570 14530 31122
566 20250516 091000 6501485720 14560 14590 14600 14560 24512
567 20250516 090900 6144247645 14600 14580 14600 14570 33387
568 20250516 090800 5657196160 14580 14530 14600 14530 74426
569 20250516 090700 4572688270 14530 14560 14570 14520 10006
570 20250516 090600 4427139700 14560 14570 14590 14550 50809
571 20250516 090500 3686697015 14560 14530 14590 14530 57578
572 20250516 090400 2848326685 14530 14500 14550 14500 28924
573 20250516 090300 2428424430 14500 14520 14530 14490 24154
574 20250516 090200 2077898840 14520 14490 14550 14490 60753
575 20250516 090100 1195320805 14490 14440 14490 14440 20472
576 20250516 090000 899416010 14440 14460 14510 14430 62171