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

618
069080/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,191600,505536675,14030,14030,14030,14030,1308
20250516,191500,505536675,14030,14030,14030,14030,0
20250516,191400,505536675,14030,14030,14030,14030,0
20250516,191300,505536675,14030,14030,14030,14030,0
20250516,191200,505536675,14030,14030,14030,14030,0
20250516,191100,505536675,14030,14030,14030,14030,0
20250516,191000,505536675,14030,14030,14030,14030,0
20250516,190900,505536675,14030,14030,14030,14030,0
20250516,190800,505536675,14030,14030,14030,14030,0
20250516,190700,505536675,14030,14030,14030,14030,0
20250516,190600,505536675,14030,14030,14030,14030,0
20250516,190500,505536675,14030,14030,14030,14030,0
20250516,190400,505536675,14030,14030,14030,14030,0
20250516,190300,505536675,14030,14030,14030,14030,0
20250516,190200,505536675,14030,14030,14030,14030,0
20250516,190100,505536675,14030,14030,14030,14030,0
20250516,190000,505536675,14030,14030,14030,14030,0
20250516,185900,505536675,14030,14030,14030,14030,0
20250516,185800,505536675,14030,14030,14030,14030,0
20250516,185700,505536675,14030,14030,14030,14030,0
20250516,185600,505536675,14030,14030,14030,14030,0
20250516,185500,505536675,14030,14030,14030,14030,0
20250516,185400,505536675,14030,14030,14030,14030,0
20250516,185300,505536675,14030,14030,14030,14030,0
20250516,185200,505536675,14030,14030,14030,14030,0
20250516,185100,505536675,14030,14030,14030,14030,0
20250516,185000,505536675,14030,14030,14030,14030,0
20250516,184900,505536675,14030,14030,14030,14030,0
20250516,184800,505536675,14030,14030,14030,14030,0
20250516,184700,505536675,14030,14030,14030,14030,0
20250516,184600,505536675,14030,14030,14030,14030,1308
20250516,184500,505536675,14030,14030,14030,14030,0
20250516,184400,505536675,14030,14030,14030,14030,0
20250516,184300,505536675,14030,14030,14030,14030,0
20250516,184200,505536675,14030,14030,14030,14030,0
20250516,184100,505536675,14030,14030,14030,14030,0
20250516,184000,505536675,14030,14030,14030,14030,0
20250516,183900,505536675,14030,14030,14030,14030,0
20250516,183800,505536675,14030,14030,14030,14030,0
20250516,183700,505536675,14030,14030,14030,14030,0
20250516,183600,505536675,14030,14030,14030,14030,0
20250516,183500,505536675,14030,14030,14030,14030,0
20250516,183400,505536675,14030,14030,14030,14030,0
20250516,183300,505536675,14030,14030,14030,14030,0
20250516,183200,505536675,14030,14030,14030,14030,0
20250516,183100,505536675,14030,14030,14030,14030,0
20250516,183000,505536675,14030,14030,14030,14030,0
20250516,182900,505536675,14030,14030,14030,14030,0
20250516,182800,505536675,14030,14030,14030,14030,0
20250516,182700,505536675,14030,14030,14030,14030,0
20250516,182600,505536675,14030,14030,14030,14030,0
20250516,182500,505536675,14030,14030,14030,14030,0
20250516,182400,505536675,14030,14030,14030,14030,0
20250516,182300,505536675,14030,14030,14030,14030,0
20250516,182200,505536675,14030,14030,14030,14030,0
20250516,182100,505536675,14030,14030,14030,14030,0
20250516,182000,505536675,14030,14030,14030,14030,0
20250516,181900,505536675,14030,14030,14030,14030,0
20250516,181800,505536675,14030,14030,14030,14030,0
20250516,181700,505536675,14030,14030,14030,14030,0
20250516,181600,505536675,14030,14030,14030,14030,1308
20250516,181500,505536675,14030,14030,14030,14030,0
20250516,181400,505536675,14030,14030,14030,14030,0
20250516,181300,505536675,14030,14030,14030,14030,0
20250516,181200,505536675,14030,14030,14030,14030,0
20250516,181100,505536675,14030,14030,14030,14030,0
20250516,181000,505536675,14030,14030,14030,14030,0
20250516,180900,505536675,14030,14030,14030,14030,0
20250516,180800,505536675,14030,14030,14030,14030,0
20250516,180700,505536675,14030,14030,14030,14030,0
20250516,180600,505536675,14030,14030,14030,14030,0
20250516,180500,505536675,14030,14030,14030,14030,0
20250516,180400,505536675,14030,14030,14030,14030,0
20250516,180300,505536675,14030,14030,14030,14030,0
20250516,180200,505536675,14030,14030,14030,14030,0
20250516,180100,505536675,14030,14030,14030,14030,0
20250516,180000,505536675,14030,14030,14030,14030,0
20250516,175900,505536675,14030,14030,14030,14030,0
20250516,175800,505536675,14030,14030,14030,14030,0
20250516,175700,505536675,14030,14030,14030,14030,0
20250516,175600,505536675,14030,14030,14030,14030,0
20250516,175500,505536675,14030,14030,14030,14030,0
20250516,175400,505536675,14030,14030,14030,14030,0
20250516,175300,505536675,14030,14030,14030,14030,0
20250516,175200,505536675,14030,14030,14030,14030,0
20250516,175100,505536675,14030,14030,14030,14030,0
20250516,175000,505536675,14030,14030,14030,14030,0
20250516,174900,505536675,14030,14030,14030,14030,0
20250516,174800,505536675,14030,14030,14030,14030,0
20250516,174700,505536675,14030,14030,14030,14030,0
20250516,174600,505536675,14030,14030,14030,14030,1308
20250516,174500,505536675,14030,14030,14030,14030,0
20250516,174400,505536675,14030,14030,14030,14030,0
20250516,174300,505536675,14030,14030,14030,14030,0
20250516,174200,505536675,14030,14030,14030,14030,0
20250516,174100,505536675,14030,14030,14030,14030,0
20250516,174000,505536675,14030,14030,14030,14030,0
20250516,173900,505536675,14030,14030,14030,14030,0
20250516,173800,505536675,14030,14030,14030,14030,0
20250516,173700,505536675,14030,14030,14030,14030,0
20250516,173600,505536675,14030,14030,14030,14030,0
20250516,173500,505536675,14030,14030,14030,14030,0
20250516,173400,505536675,14030,14030,14030,14030,0
20250516,173300,505536675,14030,14030,14030,14030,0
20250516,173200,505536675,14030,14030,14030,14030,0
20250516,173100,505536675,14030,14030,14030,14030,0
20250516,173000,505536675,14030,14030,14030,14030,0
20250516,172900,505536675,14030,14030,14030,14030,0
20250516,172800,505536675,14030,14030,14030,14030,0
20250516,172700,505536675,14030,14030,14030,14030,0
20250516,172600,505536675,14030,14030,14030,14030,0
20250516,172500,505536675,14030,14030,14030,14030,0
20250516,172400,505536675,14030,14030,14030,14030,0
20250516,172300,505536675,14030,14030,14030,14030,0
20250516,172200,505536675,14030,14030,14030,14030,0
20250516,172100,505536675,14030,14030,14030,14030,0
20250516,172000,505536675,14030,14030,14030,14030,0
20250516,171900,505536675,14030,14030,14030,14030,0
20250516,171800,505536675,14030,14030,14030,14030,0
20250516,171700,505536675,14030,14030,14030,14030,0
20250516,171600,505536675,14030,14030,14030,14030,1308
20250516,171500,505536675,14030,14030,14030,14030,0
20250516,171400,505536675,14030,14030,14030,14030,0
20250516,171300,505536675,14030,14030,14030,14030,0
20250516,171200,505536675,14030,14030,14030,14030,0
20250516,171100,505536675,14030,14030,14030,14030,0
20250516,171000,505536675,14030,14030,14030,14030,0
20250516,170900,505536675,14030,14030,14030,14030,0
20250516,170800,505536675,14030,14030,14030,14030,0
20250516,170700,505536675,14030,14030,14030,14030,0
20250516,170600,505536675,14030,14030,14030,14030,0
20250516,170500,505536675,14030,14030,14030,14030,0
20250516,170400,505536675,14030,14030,14030,14030,0
20250516,170300,505536675,14030,14030,14030,14030,0
20250516,170200,505536675,14030,14030,14030,14030,0
20250516,170100,505536675,14030,14030,14030,14030,0
20250516,170000,505536675,14030,14030,14030,14030,0
20250516,165900,505536675,14030,14030,14030,14030,0
20250516,165800,505536675,14030,14030,14030,14030,0
20250516,165700,505536675,14030,14030,14030,14030,0
20250516,165600,505536675,14030,14030,14030,14030,0
20250516,165500,505536675,14030,14030,14030,14030,0
20250516,165400,505536675,14030,14030,14030,14030,0
20250516,165300,505536675,14030,14030,14030,14030,0
20250516,165200,505536675,14030,14030,14030,14030,0
20250516,165100,505536675,14030,14030,14030,14030,0
20250516,165000,505536675,14030,14030,14030,14030,0
20250516,164900,505536675,14030,14030,14030,14030,0
20250516,164800,505536675,14030,14030,14030,14030,0
20250516,164700,505536675,14030,14030,14030,14030,0
20250516,164600,505536675,14030,14030,14030,14030,1308
20250516,164500,505536675,14030,14030,14030,14030,0
20250516,164400,505536675,14030,14030,14030,14030,0
20250516,164300,505536675,14030,14030,14030,14030,0
20250516,164200,505536675,14030,14030,14030,14030,0
20250516,164100,505536675,14030,14030,14030,14030,0
20250516,164000,505536675,14030,14030,14030,14030,0
20250516,163900,505536675,14030,14030,14030,14030,0
20250516,163800,505536675,14030,14030,14030,14030,0
20250516,163700,505536675,14030,14030,14030,14030,0
20250516,163600,505536675,14030,14030,14030,14030,0
20250516,163500,505536675,14030,14030,14030,14030,0
20250516,163400,505536675,14030,14030,14030,14030,0
20250516,163300,505536675,14030,14030,14030,14030,0
20250516,163200,505536675,14030,14030,14030,14030,0
20250516,163100,505536675,14030,14030,14030,14030,0
20250516,163000,505536675,14030,14030,14030,14030,0
20250516,162900,505536675,14030,14030,14030,14030,0
20250516,162800,505536675,14030,14030,14030,14030,0
20250516,162700,505536675,14030,14030,14030,14030,0
20250516,162600,505536675,14030,14030,14030,14030,0
20250516,162500,505536675,14030,14030,14030,14030,0
20250516,162400,505536675,14030,14030,14030,14030,0
20250516,162300,505536675,14030,14030,14030,14030,0
20250516,162200,505536675,14030,14030,14030,14030,0
20250516,162100,505536675,14030,14030,14030,14030,0
20250516,162000,505536675,14030,14030,14030,14030,0
20250516,161900,505536675,14030,14030,14030,14030,0
20250516,161800,505536675,14030,14030,14030,14030,0
20250516,161700,505536675,14030,14030,14030,14030,0
20250516,161600,505536675,14030,14030,14030,14030,1308
20250516,161500,505536675,14030,14030,14030,14030,0
20250516,161400,505536675,14030,14030,14030,14030,0
20250516,161300,505536675,14030,14030,14030,14030,0
20250516,161200,505536675,14030,14030,14030,14030,0
20250516,161100,505536675,14030,14030,14030,14030,0
20250516,161000,505536675,14030,14030,14030,14030,0
20250516,160900,505536675,14030,14030,14030,14030,0
20250516,160800,505536675,14030,14030,14030,14030,0
20250516,160700,505536675,14030,14030,14030,14030,0
20250516,160600,505536675,14030,14030,14030,14030,0
20250516,160500,505536675,14030,14030,14030,14030,0
20250516,160400,505536675,14030,14030,14030,14030,0
20250516,160300,505536675,14030,14030,14030,14030,0
20250516,160200,505536675,14030,14030,14030,14030,0
20250516,160100,505536675,14030,14030,14030,14030,0
20250516,160000,505536675,14030,14030,14030,14030,0
20250516,155900,505536675,14030,14030,14030,14030,0
20250516,155800,505536675,14030,14030,14030,14030,0
20250516,155700,505536675,14030,14030,14030,14030,0
20250516,155600,505536675,14030,14030,14030,14030,0
20250516,155500,505536675,14030,14030,14030,14030,0
20250516,155400,505536675,14030,14030,14030,14030,0
20250516,155300,505536675,14030,14030,14030,14030,0
20250516,155200,505536675,14030,14030,14030,14030,0
20250516,155100,505536675,14030,14030,14030,14030,0
20250516,155000,505536675,14030,14030,14030,14030,0
20250516,154900,505536675,14030,14030,14030,14030,0
20250516,154800,505536675,14030,14030,14030,14030,0
20250516,154700,505536675,14030,14030,14030,14030,0
20250516,154600,505536675,14030,14030,14030,14030,1308
20250516,154500,505536675,14030,14030,14030,14030,0
20250516,154400,505536675,14030,14030,14030,14030,0
20250516,154300,505536675,14030,14030,14030,14030,0
20250516,154200,505536675,14030,14030,14030,14030,0
20250516,154100,505536675,14030,14030,14030,14030,0
20250516,154000,505536675,14030,14030,14030,14030,0
20250516,153900,505536675,14030,14030,14030,14030,0
20250516,153800,505536675,14030,14030,14030,14030,0
20250516,153700,505536675,14030,14030,14030,14030,0
20250516,153600,505536675,14030,14030,14030,14030,0
20250516,153500,505536675,14030,14030,14030,14030,0
20250516,153400,505536675,14030,14030,14030,14030,0
20250516,153300,505536675,14030,14030,14030,14030,0
20250516,153200,505536675,14030,14030,14030,14030,0
20250516,153100,505536675,14030,14030,14030,14030,0
20250516,153000,505536675,14030,14030,14030,14030,1308
20250516,152900,487185435,13960,13960,13960,13960,0
20250516,152800,487185435,13960,13960,13960,13960,0
20250516,152700,487185435,13960,13960,13960,13960,0
20250516,152600,487185435,13960,13960,13960,13960,0
20250516,152500,487185435,13960,13960,13960,13960,0
20250516,152400,487185435,13960,13960,13960,13960,0
20250516,152300,487185435,13960,13960,13960,13960,0
20250516,152200,487185435,13960,13960,13960,13960,0
20250516,152100,487185435,13960,13960,13960,13960,0
20250516,152000,487185435,13960,13960,13960,13960,0
20250516,151900,487185435,13960,13970,13980,13950,43
20250516,151800,486584645,13970,13970,13970,13960,27
20250516,151700,486207465,13960,13960,13960,13960,5
20250516,151600,486137665,13970,13960,13970,13960,2
20250516,151500,486109735,13990,13980,13990,13980,22
20250516,151400,485802105,13960,13970,13970,13940,188
20250516,151300,483178775,13970,13990,13990,13960,25
20250516,151200,482829715,13990,13980,13990,13980,27
20250516,151100,482452055,13980,13980,13980,13980,0
20250516,151000,482452055,13980,13980,13980,13980,14
20250516,150900,482256335,13980,13980,13980,13980,4
20250516,150800,482200415,13980,13980,13980,13980,13
20250516,150700,482018675,13990,13960,13990,13960,201
20250516,150600,479207165,13960,13970,13980,13950,56
20250516,150500,478424985,13960,13970,13970,13960,83
20250516,150400,477265725,13970,13970,13970,13970,14
20250516,150300,477070145,13970,13970,13980,13960,85
20250516,150200,475882475,13970,13960,13970,13960,55
20250516,150100,475114495,13960,13960,13960,13960,41
20250516,150000,474542135,13980,13980,13990,13960,101
20250516,145900,473130735,13980,13970,13980,13970,38
20250516,145800,472599825,13980,13960,13980,13960,37
20250516,145700,472083115,13970,13970,13990,13960,76
20250516,145600,471021145,13970,13960,13970,13960,37
20250516,145500,470504605,13970,13970,13970,13960,32
20250516,145400,470057745,13970,13970,13970,13970,28
20250516,145300,469666585,13970,13970,13980,13970,79
20250516,145200,468562435,13970,13970,13990,13960,123
20250516,145100,466842705,13970,13970,13980,13970,32
20250516,145000,466395655,13970,13970,13980,13970,7
20250516,144900,466297855,13970,13980,13980,13960,44
20250516,144800,465683025,13980,13980,13980,13980,77
20250516,144700,464606565,13980,13970,13980,13970,161
20250516,144600,462357385,13970,13980,13980,13970,27
20250516,144500,461980185,13990,13980,13990,13980,41
20250516,144400,461406985,13980,13980,13980,13980,20
20250516,144300,461127385,13980,13990,13990,13980,71
20250516,144200,460134445,13990,13980,13990,13980,33
20250516,144100,459673095,13990,13990,13990,13990,3
20250516,144000,459631125,13980,13980,13980,13980,45
20250516,143900,459002025,13980,13990,13990,13970,25
20250516,143800,458652735,13980,13990,13990,13970,42
20250516,143700,458065855,13990,13980,13990,13980,29
20250516,143600,457660415,13980,13980,13980,13980,38
20250516,143500,457129175,13980,13980,13980,13980,21
20250516,143400,456835595,13990,14020,14020,13980,66
20250516,143300,455912035,14020,13960,14020,13960,234
20250516,143200,452637815,13980,13970,13980,13970,28
20250516,143100,452246615,13970,13980,13980,13960,53
20250516,143000,451506375,13970,13970,13970,13970,1
20250516,142900,451492405,13980,13980,13980,13970,25
20250516,142800,451142915,13980,13980,13980,13980,44
20250516,142700,450527795,13970,13980,13980,13970,36
20250516,142600,450024845,13990,13980,14000,13980,48
20250516,142500,449353385,13970,13990,13990,13970,61
20250516,142400,448500695,13990,13970,13990,13970,56
20250516,142300,447717965,13970,13970,13970,13970,29
20250516,142200,447312835,13990,13980,13990,13970,43
20250516,142100,446712025,13980,13980,13980,13980,22
20250516,142000,446404465,13980,13980,13980,13980,32
20250516,141900,445957105,13980,13980,13980,13980,0
20250516,141800,445957105,13980,13980,13980,13980,37
20250516,141700,445439845,13980,13970,13990,13960,201
20250516,141600,442631635,13970,13980,13980,13970,191
20250516,141500,439963095,13980,13970,13980,13970,41
20250516,141400,439390195,13990,13970,13990,13970,180
20250516,141300,436872585,13980,13970,13980,13970,37
20250516,141200,436355665,13980,13970,13980,13970,32
20250516,141100,435908575,13990,13990,13990,13980,269
20250516,141000,432147325,13980,13990,13990,13980,318
20250516,140900,427701015,13980,13980,13990,13970,188
20250516,140800,425072755,13990,13980,13990,13980,63
20250516,140700,424191545,13980,13990,13990,13980,127
20250516,140600,422415075,13990,14010,14010,13990,175
20250516,140500,419966245,14000,14010,14020,14000,232
20250516,140400,416716555,14000,14000,14000,14000,26
20250516,140300,416352555,14010,14010,14010,14010,35
20250516,140200,415862205,14010,14010,14020,14010,112
20250516,140100,414292655,14020,14020,14020,14010,74
20250516,140000,413255465,14010,14020,14020,14000,44
20250516,135900,412639035,14010,14020,14020,14010,69
20250516,135800,411672035,14020,13990,14020,13990,117
20250516,135700,410032815,14000,14000,14010,14000,103
20250516,135600,408590505,13990,13990,13990,13990,28
20250516,135500,408198785,13990,13990,14000,13990,176
20250516,135400,405735495,13980,13990,13990,13980,249
20250516,135300,402253745,13990,14000,14000,13990,83
20250516,135200,401092065,14010,14000,14010,13990,68
20250516,135100,400139945,13990,13990,13990,13990,28
20250516,135000,399748225,14000,13990,14000,13980,68
20250516,134900,398796955,13990,13980,13990,13980,62
20250516,134800,397930105,14000,13990,14000,13980,39
20250516,134700,397384725,13980,13970,13980,13970,142
20250516,134600,395399815,13980,13980,13980,13980,6
20250516,134500,395315935,13980,13980,13980,13970,140
20250516,134400,393359815,13980,13990,13990,13980,32
20250516,134300,392912425,13990,13990,13990,13980,46
20250516,134200,392269125,13980,13990,13990,13980,35
20250516,134100,391779815,13980,13970,13980,13970,30
20250516,134000,391360675,13980,13990,13990,13970,34
20250516,133900,390885275,13990,13980,13990,13980,33
20250516,133800,390423825,13990,13980,13990,13980,77
20250516,133700,389346925,13990,13980,13990,13980,33
20250516,133600,388885535,13990,13990,14000,13990,36
20250516,133500,388381885,14000,14000,14000,14000,85
20250516,133400,387191885,13990,13990,13990,13990,62
20250516,133300,386324505,13990,13990,13990,13990,9
20250516,133200,386198595,13990,13990,13990,13990,84
20250516,133100,385023435,13990,13990,13990,13980,146
20250516,133000,382981155,13990,13990,13990,13980,78
20250516,132900,381890185,13980,13990,13990,13980,31
20250516,132800,381456795,13980,13990,13990,13980,49
20250516,132700,380771295,13990,13990,13990,13970,37
20250516,132600,380254165,13990,13990,13990,13980,45
20250516,132500,379624975,14000,13980,14000,13980,70
20250516,132400,378645695,13990,13980,13990,13980,28
20250516,132300,378254245,13990,13990,13990,13990,0
20250516,132200,378254245,13990,13990,13990,13990,52
20250516,132100,377526765,13990,13980,13990,13980,38
20250516,132000,376995515,13990,13990,13990,13980,32
20250516,131900,376547855,13990,14000,14000,13990,82
20250516,131800,375400155,13990,13990,13990,13990,33
20250516,131700,374938485,13980,13980,13980,13980,48
20250516,131600,374267445,13980,14000,14020,13970,88
20250516,131500,373036695,14020,13990,14020,13980,71
20250516,131400,372042705,14000,13990,14000,13990,148
20250516,131300,369971075,14010,13990,14010,13970,26
20250516,131200,369607335,14000,14000,14000,13990,24
20250516,131100,369271355,14000,14000,14010,14000,15
20250516,131000,369061345,14000,14000,14010,14000,49
20250516,130900,368375335,14000,13990,14000,13980,30
20250516,130800,367955835,13990,13980,13990,13980,84
20250516,130700,366781455,13980,13980,13980,13970,23
20250516,130600,366460075,13990,13980,13990,13980,46
20250516,130500,365816985,13990,13980,13990,13980,28
20250516,130400,365425535,13990,13980,13990,13980,35
20250516,130300,364936215,13990,13990,13990,13970,35
20250516,130200,364447175,14000,13970,14000,13950,41
20250516,130100,363874565,13980,13980,13980,13980,11
20250516,130000,363720785,13970,13960,13990,13950,175
20250516,125900,361276275,13960,13980,13980,13960,10
20250516,125800,361136505,13980,13960,13980,13950,78
20250516,125700,360047715,13970,13970,13970,13960,6
20250516,125600,359963905,13970,13980,13990,13970,30
20250516,125500,359544775,13980,13970,13980,13970,36
20250516,125400,359041805,13980,13970,13980,13970,47
20250516,125300,358385185,13970,13960,13970,13960,28
20250516,125200,357994265,13970,13970,13970,13960,41
20250516,125100,357421845,13970,13960,13970,13960,60
20250516,125000,356583885,13960,13960,13960,13960,0
20250516,124900,356583885,13960,13960,13960,13960,31
20250516,124800,356151125,13970,13970,13980,13960,41
20250516,124700,355578355,13970,14000,14000,13960,41
20250516,124600,355005775,14010,13970,14010,13970,63
20250516,124500,354125025,13970,13970,13980,13960,95
20250516,124400,352798295,13970,14000,14030,13960,58
20250516,124300,351986285,14000,13980,14000,13970,189
20250516,124200,349343085,13980,13950,14000,13950,67
20250516,124100,348406765,13960,13950,13960,13950,46
20250516,124000,347764915,13960,13960,13960,13950,36
20250516,123900,347262655,13950,13940,14000,13940,113
20250516,123800,345684715,13930,13940,13940,13930,53
20250516,123700,344946195,13940,13930,13940,13930,29
20250516,123600,344542215,13940,13920,13940,13910,118
20250516,123500,342898995,13930,13950,13950,13930,9
20250516,123400,342773465,13950,13960,13960,13950,29
20250516,123300,342368885,13960,13950,13960,13920,1181
20250516,123200,325916345,13950,13950,13950,13950,28
20250516,123100,325525745,13960,13940,13960,13940,42
20250516,123000,324940145,13950,13940,13950,13940,38
20250516,122900,324410385,13950,13950,13950,13950,16
20250516,122800,324187185,13950,13960,13960,13940,57
20250516,122700,323392375,13960,13960,13970,13950,11
20250516,122600,323238815,13960,13960,13970,13960,60
20250516,122500,322401205,13950,13950,13950,13950,24
20250516,122400,322066405,13950,13950,13950,13950,36
20250516,122300,321564205,13950,13950,13960,13950,26
20250516,122200,321201475,13960,13950,13960,13950,45
20250516,122100,320573545,13960,13960,13960,13950,52
20250516,122000,319847975,13960,13950,13960,13950,28
20250516,121900,319457365,13960,13960,13960,13960,21
20250516,121800,319164205,13970,13970,13970,13960,44
20250516,121700,318549905,13960,13960,13960,13960,19
20250516,121600,318284665,13980,13960,13980,13960,37
20250516,121500,317768125,13950,13970,13980,13940,36
20250516,121400,317265665,13980,13970,13990,13970,26
20250516,121300,316902085,13980,13960,13980,13960,181
20250516,121200,314374745,13970,13950,13970,13940,86
20250516,121100,313174765,13960,13960,13960,13950,4
20250516,121000,313118935,13960,13960,13960,13950,52
20250516,120900,312393305,13960,13950,13960,13940,103
20250516,120800,310956665,13960,13950,13960,13950,56
20250516,120700,310175095,13960,13960,13960,13960,138
20250516,120600,308248615,13960,13960,13960,13960,114
20250516,120500,306657175,13960,13960,13960,13960,0
20250516,120400,306657175,13960,13960,13960,13960,32
20250516,120300,306210455,13960,13960,13960,13960,30
20250516,120200,305791655,13960,13970,13980,13960,34
20250516,120100,305316975,13970,13960,13970,13960,80
20250516,120000,304199665,13960,13970,13970,13960,25
20250516,115900,303850605,13980,13980,13980,13970,29
20250516,115800,303445425,13990,13980,14000,13970,140
20250516,115700,301487405,13970,13970,13970,13970,26
20250516,115600,301124185,13970,13970,13970,13970,27
20250516,115500,300746995,13980,13980,13980,13980,31
20250516,115400,300313615,13980,13970,13980,13970,28
20250516,115300,299922415,13970,13980,13980,13970,25
20250516,115200,299573145,13980,13990,13990,13980,5
20250516,115100,299503215,13990,13980,13990,13980,32
20250516,115000,299055845,13990,13990,13990,13990,63
20250516,114900,298174475,13990,13990,13990,13990,41
20250516,114800,297600885,14000,13990,14000,13990,40
20250516,114700,297041245,13990,13990,13990,13990,26
20250516,114600,296677505,13990,13990,13990,13990,22
20250516,114500,296369725,13990,14000,14000,13990,35
20250516,114400,295880065,14010,14010,14010,13990,27
20250516,114300,295502195,14010,14010,14010,14010,3
20250516,114200,295460165,14010,14000,14020,13990,42
20250516,114100,294872185,14010,14010,14010,14000,53
20250516,114000,294129665,14010,14000,14010,14000,46
20250516,113900,293485655,14000,14010,14010,14000,23
20250516,113800,293163645,14030,14010,14030,14010,27
20250516,113700,292785335,14000,14020,14020,14000,35
20250516,113600,292295015,14030,14010,14030,14010,37
20250516,113500,291776555,14020,14010,14020,14010,22
20250516,113400,291468315,14010,14010,14010,14010,26
20250516,113300,291104055,14030,14030,14030,14000,40
20250516,113200,290543805,14040,14020,14040,14020,123
20250516,113100,288818125,14020,14020,14020,14010,35
20250516,113000,288327655,14020,14020,14020,14010,30
20250516,112900,287907335,14030,14010,14030,14010,86
20250516,112800,286701235,14020,14010,14020,14010,30
20250516,112700,286280925,14020,14020,14020,14010,38
20250516,112600,285748495,14030,14010,14030,14010,30
20250516,112500,285328175,14030,14010,14030,14010,31
20250516,112400,284893845,14020,14010,14020,14010,239
20250516,112300,281545395,14010,14010,14010,14010,27
20250516,112200,281167125,14020,14010,14020,14010,34
20250516,112100,280690775,14030,14000,14030,14000,112
20250516,112000,279121975,14000,14000,14000,14000,0
20250516,111900,279121975,14000,14000,14030,14000,23
20250516,111800,278799945,13990,14010,14030,13990,31
20250516,111700,278366125,14010,14000,14010,14000,35
20250516,111600,277876085,14030,14000,14030,14000,55
20250516,111500,277105755,14020,14010,14020,14010,29
20250516,111400,276699455,14020,14030,14030,13990,475
20250516,111300,270044025,14030,14020,14030,14020,44
20250516,111200,269427015,14030,14050,14050,14020,642
20250516,111100,260409135,14050,14050,14050,14050,25
20250516,111000,260057885,14060,14060,14060,14060,102
20250516,110900,258623765,14060,14050,14060,14050,37
20250516,110800,258103785,14050,14050,14050,14050,30
20250516,110700,257682285,14060,14060,14060,14050,60
20250516,110600,256839255,14070,14070,14090,14060,191
20250516,110500,254152795,14070,14080,14080,14070,59
20250516,110400,253322345,14070,14050,14070,14050,53
20250516,110300,252577365,14060,14055,14060,14050,30
20250516,110200,252155820,14050,14050,14050,14050,28
20250516,110100,251762420,14050,14050,14050,14050,130
20250516,110000,249935920,14060,14050,14060,14050,50
20250516,105900,249233170,14050,14070,14070,14050,15
20250516,105800,249022400,14080,14080,14080,14080,14
20250516,105700,248825280,14080,14080,14080,14080,32
20250516,105600,248374720,14080,14050,14080,14050,40
20250516,105500,247812410,14050,14050,14050,14050,36
20250516,105400,247306610,14060,14060,14060,14060,719
20250516,105300,237197470,14060,14060,14060,14060,28
20250516,105200,236803790,14060,14060,14060,14060,36
20250516,105100,236297630,14060,14060,14060,14060,22
20250516,105000,235988310,14070,14060,14070,14060,29
20250516,104900,235580540,14060,14060,14060,14060,32
20250516,104800,235130620,14080,14060,14080,14060,45
20250516,104700,234497240,14060,14060,14060,14060,24
20250516,104600,234159800,14060,14060,14060,14060,28
20250516,104500,233766120,14060,14060,14060,14060,28
20250516,104400,233372440,14060,14060,14060,14060,31
20250516,104300,232936580,14080,14080,14080,14080,31
20250516,104200,232500100,14090,14080,14090,14080,32
20250516,104100,232049530,14080,14090,14090,14080,28
20250516,104000,231655270,14080,14090,14090,14080,78
20250516,103900,230556490,14080,14060,14080,14060,265
20250516,103800,226825770,14060,14060,14060,14060,38
20250516,103700,226291490,14080,14060,14080,14060,84
20250516,103600,225109170,14060,14060,14060,14060,222
20250516,103500,221987850,14060,14060,14060,14060,35
20250516,103400,221495750,14060,14060,14060,14060,27
20250516,103300,221116130,14060,14060,14060,14060,31
20250516,103200,220680270,14060,14060,14060,14060,53
20250516,103100,219935090,14070,14070,14070,14070,32
20250516,103000,219484850,14080,14080,14080,14060,121
20250516,102900,217782030,14080,14060,14080,14060,690
20250516,102800,208080530,14060,14060,14060,14060,23
20250516,102700,207757150,14060,14060,14060,14060,36
20250516,102600,207250990,14080,14060,14080,14060,31
20250516,102500,206814730,14060,14060,14060,14060,118
20250516,102400,205155650,14070,14070,14070,14070,33
20250516,102300,204691340,14060,14060,14060,14060,25
20250516,102200,204339840,14060,14060,14060,14060,27
20250516,102100,203960220,14060,14060,14060,14060,26
20250516,102000,203594660,14060,14090,14090,14060,372
20250516,101900,198357430,14080,14080,14080,14080,35
20250516,101800,197864630,14080,14080,14080,14080,26
20250516,101700,197498550,14080,14080,14080,14080,81
20250516,101600,196358070,14060,14060,14060,14060,22
20250516,101500,196048750,14090,14090,14090,14090,1
20250516,101400,196034660,14060,14060,14060,14060,62
20250516,101300,195162940,14090,14090,14090,14090,1
20250516,101200,195148850,14060,14060,14060,14060,21
20250516,101100,194853590,14070,14070,14070,14070,28
20250516,101000,194459630,14060,14080,14080,14060,30
20250516,100900,194037300,14080,14080,14080,14080,36
20250516,100800,193530420,14080,14060,14080,14060,93
20250516,100700,192221520,14060,14060,14060,14060,23
20250516,100600,191898140,14060,14060,14060,14060,28
20250516,100500,191504460,14070,14070,14070,14070,25
20250516,100400,191152710,14070,14080,14080,14070,36
20250516,100300,190646180,14110,14080,14110,14080,103
20250516,100200,189195140,14080,14090,14100,14080,25
20250516,100100,188843070,14080,14080,14080,14080,31
20250516,100000,188406590,14080,14090,14090,14080,53
20250516,095900,187659970,14090,14100,14110,14090,55
20250516,095800,186884870,14090,14100,14100,14090,39
20250516,095700,186335340,14090,14100,14120,14090,30
20250516,095600,185912590,14130,14090,14130,14090,129
20250516,095500,184091940,14080,14080,14080,14080,31
20250516,095400,183655460,14080,14080,14080,14080,30
20250516,095300,183233060,14080,14080,14080,14080,21
20250516,095200,182937380,14090,14100,14100,14090,11
20250516,095100,182782380,14090,14090,14090,14080,92
20250516,095000,181486390,14080,14110,14120,14080,90
20250516,094900,180217450,14120,14080,14120,14080,217
20250516,094800,177158270,14080,14080,14080,14080,31
20250516,094700,176721790,14080,14110,14120,14080,36
20250516,094600,176214840,14110,14080,14110,14080,26
20250516,094500,175848730,14090,14130,14140,14090,157
20250516,094400,173631260,14130,14120,14130,14110,77
20250516,094300,172544150,14120,14110,14120,14110,83
20250516,094200,171372410,14080,14090,14090,14080,49
20250516,094100,170682100,14090,14090,14120,14090,61
20250516,094000,169822410,14110,14090,14110,14090,332
20250516,093900,165143110,14090,14090,14090,14090,30
20250516,093800,164720410,14110,14120,14130,14110,33
20250516,093700,164254740,14130,14120,14130,14090,57
20250516,093600,163450430,14100,14100,14100,14100,33
20250516,093500,162985130,14120,14100,14120,14100,56
20250516,093400,162195030,14100,14130,14130,14100,80
20250516,093300,161066940,14120,14140,14150,14120,92
20250516,093200,159767030,14170,14100,14170,14100,300
20250516,093100,155530860,14120,14120,14120,14110,23
20250516,093000,155206280,14120,14120,14120,14120,13
20250516,092900,155022720,14120,14120,14140,14100,64
20250516,092800,154119630,14110,14130,14140,14100,41
20250516,092700,153540700,14150,14110,14150,14110,204
20250516,092600,150656860,14100,14100,14100,14100,36
20250516,092500,150149260,14100,14100,14100,14080,25
20250516,092400,149797120,14100,14130,14140,14080,154
20250516,092300,147624940,14140,14090,14140,14090,62
20250516,092200,146750310,14080,14140,14140,14080,46
20250516,092100,146100980,14130,14110,14130,14110,37
20250516,092000,145578730,14140,14120,14140,14110,135
20250516,091900,143671200,14120,14100,14130,14100,209
20250516,091800,140719830,14100,14050,14110,14040,553
20250516,091700,132941870,14080,14100,14100,13980,840
20250516,091600,121127510,14110,14100,14110,14080,739
20250516,091500,110721570,14120,14120,14150,14120,250
20250516,091400,107190350,14150,14110,14150,14110,113
20250516,091300,105593820,14110,14070,14140,14070,1569
20250516,091200,83465140,14050,13990,14140,13990,1582
20250516,091100,61225950,13990,14020,14020,13970,711
20250516,091000,51275420,14010,14020,14020,13970,1498
20250516,090900,30333820,14000,14020,14020,14000,2
20250516,090800,30305800,13970,14010,14020,13970,104
20250516,090700,28847830,14030,13980,14030,13980,72
20250516,090600,27838270,14020,13960,14170,13960,1106
20250516,090500,12328130,13940,13970,13970,13930,498
20250516,090400,5384880,13970,13980,13990,13970,68
20250516,090300,4434350,14010,13960,14010,13960,120
20250516,090200,2757870,13950,13920,13950,13920,42
20250516,090100,2172570,13900,13900,13900,13900,65
20250516,090000,1269070,14100,13910,14100,13860,91
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 191600 505536675 14030 14030 14030 14030 1308
3 20250516 191500 505536675 14030 14030 14030 14030 0
4 20250516 191400 505536675 14030 14030 14030 14030 0
5 20250516 191300 505536675 14030 14030 14030 14030 0
6 20250516 191200 505536675 14030 14030 14030 14030 0
7 20250516 191100 505536675 14030 14030 14030 14030 0
8 20250516 191000 505536675 14030 14030 14030 14030 0
9 20250516 190900 505536675 14030 14030 14030 14030 0
10 20250516 190800 505536675 14030 14030 14030 14030 0
11 20250516 190700 505536675 14030 14030 14030 14030 0
12 20250516 190600 505536675 14030 14030 14030 14030 0
13 20250516 190500 505536675 14030 14030 14030 14030 0
14 20250516 190400 505536675 14030 14030 14030 14030 0
15 20250516 190300 505536675 14030 14030 14030 14030 0
16 20250516 190200 505536675 14030 14030 14030 14030 0
17 20250516 190100 505536675 14030 14030 14030 14030 0
18 20250516 190000 505536675 14030 14030 14030 14030 0
19 20250516 185900 505536675 14030 14030 14030 14030 0
20 20250516 185800 505536675 14030 14030 14030 14030 0
21 20250516 185700 505536675 14030 14030 14030 14030 0
22 20250516 185600 505536675 14030 14030 14030 14030 0
23 20250516 185500 505536675 14030 14030 14030 14030 0
24 20250516 185400 505536675 14030 14030 14030 14030 0
25 20250516 185300 505536675 14030 14030 14030 14030 0
26 20250516 185200 505536675 14030 14030 14030 14030 0
27 20250516 185100 505536675 14030 14030 14030 14030 0
28 20250516 185000 505536675 14030 14030 14030 14030 0
29 20250516 184900 505536675 14030 14030 14030 14030 0
30 20250516 184800 505536675 14030 14030 14030 14030 0
31 20250516 184700 505536675 14030 14030 14030 14030 0
32 20250516 184600 505536675 14030 14030 14030 14030 1308
33 20250516 184500 505536675 14030 14030 14030 14030 0
34 20250516 184400 505536675 14030 14030 14030 14030 0
35 20250516 184300 505536675 14030 14030 14030 14030 0
36 20250516 184200 505536675 14030 14030 14030 14030 0
37 20250516 184100 505536675 14030 14030 14030 14030 0
38 20250516 184000 505536675 14030 14030 14030 14030 0
39 20250516 183900 505536675 14030 14030 14030 14030 0
40 20250516 183800 505536675 14030 14030 14030 14030 0
41 20250516 183700 505536675 14030 14030 14030 14030 0
42 20250516 183600 505536675 14030 14030 14030 14030 0
43 20250516 183500 505536675 14030 14030 14030 14030 0
44 20250516 183400 505536675 14030 14030 14030 14030 0
45 20250516 183300 505536675 14030 14030 14030 14030 0
46 20250516 183200 505536675 14030 14030 14030 14030 0
47 20250516 183100 505536675 14030 14030 14030 14030 0
48 20250516 183000 505536675 14030 14030 14030 14030 0
49 20250516 182900 505536675 14030 14030 14030 14030 0
50 20250516 182800 505536675 14030 14030 14030 14030 0
51 20250516 182700 505536675 14030 14030 14030 14030 0
52 20250516 182600 505536675 14030 14030 14030 14030 0
53 20250516 182500 505536675 14030 14030 14030 14030 0
54 20250516 182400 505536675 14030 14030 14030 14030 0
55 20250516 182300 505536675 14030 14030 14030 14030 0
56 20250516 182200 505536675 14030 14030 14030 14030 0
57 20250516 182100 505536675 14030 14030 14030 14030 0
58 20250516 182000 505536675 14030 14030 14030 14030 0
59 20250516 181900 505536675 14030 14030 14030 14030 0
60 20250516 181800 505536675 14030 14030 14030 14030 0
61 20250516 181700 505536675 14030 14030 14030 14030 0
62 20250516 181600 505536675 14030 14030 14030 14030 1308
63 20250516 181500 505536675 14030 14030 14030 14030 0
64 20250516 181400 505536675 14030 14030 14030 14030 0
65 20250516 181300 505536675 14030 14030 14030 14030 0
66 20250516 181200 505536675 14030 14030 14030 14030 0
67 20250516 181100 505536675 14030 14030 14030 14030 0
68 20250516 181000 505536675 14030 14030 14030 14030 0
69 20250516 180900 505536675 14030 14030 14030 14030 0
70 20250516 180800 505536675 14030 14030 14030 14030 0
71 20250516 180700 505536675 14030 14030 14030 14030 0
72 20250516 180600 505536675 14030 14030 14030 14030 0
73 20250516 180500 505536675 14030 14030 14030 14030 0
74 20250516 180400 505536675 14030 14030 14030 14030 0
75 20250516 180300 505536675 14030 14030 14030 14030 0
76 20250516 180200 505536675 14030 14030 14030 14030 0
77 20250516 180100 505536675 14030 14030 14030 14030 0
78 20250516 180000 505536675 14030 14030 14030 14030 0
79 20250516 175900 505536675 14030 14030 14030 14030 0
80 20250516 175800 505536675 14030 14030 14030 14030 0
81 20250516 175700 505536675 14030 14030 14030 14030 0
82 20250516 175600 505536675 14030 14030 14030 14030 0
83 20250516 175500 505536675 14030 14030 14030 14030 0
84 20250516 175400 505536675 14030 14030 14030 14030 0
85 20250516 175300 505536675 14030 14030 14030 14030 0
86 20250516 175200 505536675 14030 14030 14030 14030 0
87 20250516 175100 505536675 14030 14030 14030 14030 0
88 20250516 175000 505536675 14030 14030 14030 14030 0
89 20250516 174900 505536675 14030 14030 14030 14030 0
90 20250516 174800 505536675 14030 14030 14030 14030 0
91 20250516 174700 505536675 14030 14030 14030 14030 0
92 20250516 174600 505536675 14030 14030 14030 14030 1308
93 20250516 174500 505536675 14030 14030 14030 14030 0
94 20250516 174400 505536675 14030 14030 14030 14030 0
95 20250516 174300 505536675 14030 14030 14030 14030 0
96 20250516 174200 505536675 14030 14030 14030 14030 0
97 20250516 174100 505536675 14030 14030 14030 14030 0
98 20250516 174000 505536675 14030 14030 14030 14030 0
99 20250516 173900 505536675 14030 14030 14030 14030 0
100 20250516 173800 505536675 14030 14030 14030 14030 0
101 20250516 173700 505536675 14030 14030 14030 14030 0
102 20250516 173600 505536675 14030 14030 14030 14030 0
103 20250516 173500 505536675 14030 14030 14030 14030 0
104 20250516 173400 505536675 14030 14030 14030 14030 0
105 20250516 173300 505536675 14030 14030 14030 14030 0
106 20250516 173200 505536675 14030 14030 14030 14030 0
107 20250516 173100 505536675 14030 14030 14030 14030 0
108 20250516 173000 505536675 14030 14030 14030 14030 0
109 20250516 172900 505536675 14030 14030 14030 14030 0
110 20250516 172800 505536675 14030 14030 14030 14030 0
111 20250516 172700 505536675 14030 14030 14030 14030 0
112 20250516 172600 505536675 14030 14030 14030 14030 0
113 20250516 172500 505536675 14030 14030 14030 14030 0
114 20250516 172400 505536675 14030 14030 14030 14030 0
115 20250516 172300 505536675 14030 14030 14030 14030 0
116 20250516 172200 505536675 14030 14030 14030 14030 0
117 20250516 172100 505536675 14030 14030 14030 14030 0
118 20250516 172000 505536675 14030 14030 14030 14030 0
119 20250516 171900 505536675 14030 14030 14030 14030 0
120 20250516 171800 505536675 14030 14030 14030 14030 0
121 20250516 171700 505536675 14030 14030 14030 14030 0
122 20250516 171600 505536675 14030 14030 14030 14030 1308
123 20250516 171500 505536675 14030 14030 14030 14030 0
124 20250516 171400 505536675 14030 14030 14030 14030 0
125 20250516 171300 505536675 14030 14030 14030 14030 0
126 20250516 171200 505536675 14030 14030 14030 14030 0
127 20250516 171100 505536675 14030 14030 14030 14030 0
128 20250516 171000 505536675 14030 14030 14030 14030 0
129 20250516 170900 505536675 14030 14030 14030 14030 0
130 20250516 170800 505536675 14030 14030 14030 14030 0
131 20250516 170700 505536675 14030 14030 14030 14030 0
132 20250516 170600 505536675 14030 14030 14030 14030 0
133 20250516 170500 505536675 14030 14030 14030 14030 0
134 20250516 170400 505536675 14030 14030 14030 14030 0
135 20250516 170300 505536675 14030 14030 14030 14030 0
136 20250516 170200 505536675 14030 14030 14030 14030 0
137 20250516 170100 505536675 14030 14030 14030 14030 0
138 20250516 170000 505536675 14030 14030 14030 14030 0
139 20250516 165900 505536675 14030 14030 14030 14030 0
140 20250516 165800 505536675 14030 14030 14030 14030 0
141 20250516 165700 505536675 14030 14030 14030 14030 0
142 20250516 165600 505536675 14030 14030 14030 14030 0
143 20250516 165500 505536675 14030 14030 14030 14030 0
144 20250516 165400 505536675 14030 14030 14030 14030 0
145 20250516 165300 505536675 14030 14030 14030 14030 0
146 20250516 165200 505536675 14030 14030 14030 14030 0
147 20250516 165100 505536675 14030 14030 14030 14030 0
148 20250516 165000 505536675 14030 14030 14030 14030 0
149 20250516 164900 505536675 14030 14030 14030 14030 0
150 20250516 164800 505536675 14030 14030 14030 14030 0
151 20250516 164700 505536675 14030 14030 14030 14030 0
152 20250516 164600 505536675 14030 14030 14030 14030 1308
153 20250516 164500 505536675 14030 14030 14030 14030 0
154 20250516 164400 505536675 14030 14030 14030 14030 0
155 20250516 164300 505536675 14030 14030 14030 14030 0
156 20250516 164200 505536675 14030 14030 14030 14030 0
157 20250516 164100 505536675 14030 14030 14030 14030 0
158 20250516 164000 505536675 14030 14030 14030 14030 0
159 20250516 163900 505536675 14030 14030 14030 14030 0
160 20250516 163800 505536675 14030 14030 14030 14030 0
161 20250516 163700 505536675 14030 14030 14030 14030 0
162 20250516 163600 505536675 14030 14030 14030 14030 0
163 20250516 163500 505536675 14030 14030 14030 14030 0
164 20250516 163400 505536675 14030 14030 14030 14030 0
165 20250516 163300 505536675 14030 14030 14030 14030 0
166 20250516 163200 505536675 14030 14030 14030 14030 0
167 20250516 163100 505536675 14030 14030 14030 14030 0
168 20250516 163000 505536675 14030 14030 14030 14030 0
169 20250516 162900 505536675 14030 14030 14030 14030 0
170 20250516 162800 505536675 14030 14030 14030 14030 0
171 20250516 162700 505536675 14030 14030 14030 14030 0
172 20250516 162600 505536675 14030 14030 14030 14030 0
173 20250516 162500 505536675 14030 14030 14030 14030 0
174 20250516 162400 505536675 14030 14030 14030 14030 0
175 20250516 162300 505536675 14030 14030 14030 14030 0
176 20250516 162200 505536675 14030 14030 14030 14030 0
177 20250516 162100 505536675 14030 14030 14030 14030 0
178 20250516 162000 505536675 14030 14030 14030 14030 0
179 20250516 161900 505536675 14030 14030 14030 14030 0
180 20250516 161800 505536675 14030 14030 14030 14030 0
181 20250516 161700 505536675 14030 14030 14030 14030 0
182 20250516 161600 505536675 14030 14030 14030 14030 1308
183 20250516 161500 505536675 14030 14030 14030 14030 0
184 20250516 161400 505536675 14030 14030 14030 14030 0
185 20250516 161300 505536675 14030 14030 14030 14030 0
186 20250516 161200 505536675 14030 14030 14030 14030 0
187 20250516 161100 505536675 14030 14030 14030 14030 0
188 20250516 161000 505536675 14030 14030 14030 14030 0
189 20250516 160900 505536675 14030 14030 14030 14030 0
190 20250516 160800 505536675 14030 14030 14030 14030 0
191 20250516 160700 505536675 14030 14030 14030 14030 0
192 20250516 160600 505536675 14030 14030 14030 14030 0
193 20250516 160500 505536675 14030 14030 14030 14030 0
194 20250516 160400 505536675 14030 14030 14030 14030 0
195 20250516 160300 505536675 14030 14030 14030 14030 0
196 20250516 160200 505536675 14030 14030 14030 14030 0
197 20250516 160100 505536675 14030 14030 14030 14030 0
198 20250516 160000 505536675 14030 14030 14030 14030 0
199 20250516 155900 505536675 14030 14030 14030 14030 0
200 20250516 155800 505536675 14030 14030 14030 14030 0
201 20250516 155700 505536675 14030 14030 14030 14030 0
202 20250516 155600 505536675 14030 14030 14030 14030 0
203 20250516 155500 505536675 14030 14030 14030 14030 0
204 20250516 155400 505536675 14030 14030 14030 14030 0
205 20250516 155300 505536675 14030 14030 14030 14030 0
206 20250516 155200 505536675 14030 14030 14030 14030 0
207 20250516 155100 505536675 14030 14030 14030 14030 0
208 20250516 155000 505536675 14030 14030 14030 14030 0
209 20250516 154900 505536675 14030 14030 14030 14030 0
210 20250516 154800 505536675 14030 14030 14030 14030 0
211 20250516 154700 505536675 14030 14030 14030 14030 0
212 20250516 154600 505536675 14030 14030 14030 14030 1308
213 20250516 154500 505536675 14030 14030 14030 14030 0
214 20250516 154400 505536675 14030 14030 14030 14030 0
215 20250516 154300 505536675 14030 14030 14030 14030 0
216 20250516 154200 505536675 14030 14030 14030 14030 0
217 20250516 154100 505536675 14030 14030 14030 14030 0
218 20250516 154000 505536675 14030 14030 14030 14030 0
219 20250516 153900 505536675 14030 14030 14030 14030 0
220 20250516 153800 505536675 14030 14030 14030 14030 0
221 20250516 153700 505536675 14030 14030 14030 14030 0
222 20250516 153600 505536675 14030 14030 14030 14030 0
223 20250516 153500 505536675 14030 14030 14030 14030 0
224 20250516 153400 505536675 14030 14030 14030 14030 0
225 20250516 153300 505536675 14030 14030 14030 14030 0
226 20250516 153200 505536675 14030 14030 14030 14030 0
227 20250516 153100 505536675 14030 14030 14030 14030 0
228 20250516 153000 505536675 14030 14030 14030 14030 1308
229 20250516 152900 487185435 13960 13960 13960 13960 0
230 20250516 152800 487185435 13960 13960 13960 13960 0
231 20250516 152700 487185435 13960 13960 13960 13960 0
232 20250516 152600 487185435 13960 13960 13960 13960 0
233 20250516 152500 487185435 13960 13960 13960 13960 0
234 20250516 152400 487185435 13960 13960 13960 13960 0
235 20250516 152300 487185435 13960 13960 13960 13960 0
236 20250516 152200 487185435 13960 13960 13960 13960 0
237 20250516 152100 487185435 13960 13960 13960 13960 0
238 20250516 152000 487185435 13960 13960 13960 13960 0
239 20250516 151900 487185435 13960 13970 13980 13950 43
240 20250516 151800 486584645 13970 13970 13970 13960 27
241 20250516 151700 486207465 13960 13960 13960 13960 5
242 20250516 151600 486137665 13970 13960 13970 13960 2
243 20250516 151500 486109735 13990 13980 13990 13980 22
244 20250516 151400 485802105 13960 13970 13970 13940 188
245 20250516 151300 483178775 13970 13990 13990 13960 25
246 20250516 151200 482829715 13990 13980 13990 13980 27
247 20250516 151100 482452055 13980 13980 13980 13980 0
248 20250516 151000 482452055 13980 13980 13980 13980 14
249 20250516 150900 482256335 13980 13980 13980 13980 4
250 20250516 150800 482200415 13980 13980 13980 13980 13
251 20250516 150700 482018675 13990 13960 13990 13960 201
252 20250516 150600 479207165 13960 13970 13980 13950 56
253 20250516 150500 478424985 13960 13970 13970 13960 83
254 20250516 150400 477265725 13970 13970 13970 13970 14
255 20250516 150300 477070145 13970 13970 13980 13960 85
256 20250516 150200 475882475 13970 13960 13970 13960 55
257 20250516 150100 475114495 13960 13960 13960 13960 41
258 20250516 150000 474542135 13980 13980 13990 13960 101
259 20250516 145900 473130735 13980 13970 13980 13970 38
260 20250516 145800 472599825 13980 13960 13980 13960 37
261 20250516 145700 472083115 13970 13970 13990 13960 76
262 20250516 145600 471021145 13970 13960 13970 13960 37
263 20250516 145500 470504605 13970 13970 13970 13960 32
264 20250516 145400 470057745 13970 13970 13970 13970 28
265 20250516 145300 469666585 13970 13970 13980 13970 79
266 20250516 145200 468562435 13970 13970 13990 13960 123
267 20250516 145100 466842705 13970 13970 13980 13970 32
268 20250516 145000 466395655 13970 13970 13980 13970 7
269 20250516 144900 466297855 13970 13980 13980 13960 44
270 20250516 144800 465683025 13980 13980 13980 13980 77
271 20250516 144700 464606565 13980 13970 13980 13970 161
272 20250516 144600 462357385 13970 13980 13980 13970 27
273 20250516 144500 461980185 13990 13980 13990 13980 41
274 20250516 144400 461406985 13980 13980 13980 13980 20
275 20250516 144300 461127385 13980 13990 13990 13980 71
276 20250516 144200 460134445 13990 13980 13990 13980 33
277 20250516 144100 459673095 13990 13990 13990 13990 3
278 20250516 144000 459631125 13980 13980 13980 13980 45
279 20250516 143900 459002025 13980 13990 13990 13970 25
280 20250516 143800 458652735 13980 13990 13990 13970 42
281 20250516 143700 458065855 13990 13980 13990 13980 29
282 20250516 143600 457660415 13980 13980 13980 13980 38
283 20250516 143500 457129175 13980 13980 13980 13980 21
284 20250516 143400 456835595 13990 14020 14020 13980 66
285 20250516 143300 455912035 14020 13960 14020 13960 234
286 20250516 143200 452637815 13980 13970 13980 13970 28
287 20250516 143100 452246615 13970 13980 13980 13960 53
288 20250516 143000 451506375 13970 13970 13970 13970 1
289 20250516 142900 451492405 13980 13980 13980 13970 25
290 20250516 142800 451142915 13980 13980 13980 13980 44
291 20250516 142700 450527795 13970 13980 13980 13970 36
292 20250516 142600 450024845 13990 13980 14000 13980 48
293 20250516 142500 449353385 13970 13990 13990 13970 61
294 20250516 142400 448500695 13990 13970 13990 13970 56
295 20250516 142300 447717965 13970 13970 13970 13970 29
296 20250516 142200 447312835 13990 13980 13990 13970 43
297 20250516 142100 446712025 13980 13980 13980 13980 22
298 20250516 142000 446404465 13980 13980 13980 13980 32
299 20250516 141900 445957105 13980 13980 13980 13980 0
300 20250516 141800 445957105 13980 13980 13980 13980 37
301 20250516 141700 445439845 13980 13970 13990 13960 201
302 20250516 141600 442631635 13970 13980 13980 13970 191
303 20250516 141500 439963095 13980 13970 13980 13970 41
304 20250516 141400 439390195 13990 13970 13990 13970 180
305 20250516 141300 436872585 13980 13970 13980 13970 37
306 20250516 141200 436355665 13980 13970 13980 13970 32
307 20250516 141100 435908575 13990 13990 13990 13980 269
308 20250516 141000 432147325 13980 13990 13990 13980 318
309 20250516 140900 427701015 13980 13980 13990 13970 188
310 20250516 140800 425072755 13990 13980 13990 13980 63
311 20250516 140700 424191545 13980 13990 13990 13980 127
312 20250516 140600 422415075 13990 14010 14010 13990 175
313 20250516 140500 419966245 14000 14010 14020 14000 232
314 20250516 140400 416716555 14000 14000 14000 14000 26
315 20250516 140300 416352555 14010 14010 14010 14010 35
316 20250516 140200 415862205 14010 14010 14020 14010 112
317 20250516 140100 414292655 14020 14020 14020 14010 74
318 20250516 140000 413255465 14010 14020 14020 14000 44
319 20250516 135900 412639035 14010 14020 14020 14010 69
320 20250516 135800 411672035 14020 13990 14020 13990 117
321 20250516 135700 410032815 14000 14000 14010 14000 103
322 20250516 135600 408590505 13990 13990 13990 13990 28
323 20250516 135500 408198785 13990 13990 14000 13990 176
324 20250516 135400 405735495 13980 13990 13990 13980 249
325 20250516 135300 402253745 13990 14000 14000 13990 83
326 20250516 135200 401092065 14010 14000 14010 13990 68
327 20250516 135100 400139945 13990 13990 13990 13990 28
328 20250516 135000 399748225 14000 13990 14000 13980 68
329 20250516 134900 398796955 13990 13980 13990 13980 62
330 20250516 134800 397930105 14000 13990 14000 13980 39
331 20250516 134700 397384725 13980 13970 13980 13970 142
332 20250516 134600 395399815 13980 13980 13980 13980 6
333 20250516 134500 395315935 13980 13980 13980 13970 140
334 20250516 134400 393359815 13980 13990 13990 13980 32
335 20250516 134300 392912425 13990 13990 13990 13980 46
336 20250516 134200 392269125 13980 13990 13990 13980 35
337 20250516 134100 391779815 13980 13970 13980 13970 30
338 20250516 134000 391360675 13980 13990 13990 13970 34
339 20250516 133900 390885275 13990 13980 13990 13980 33
340 20250516 133800 390423825 13990 13980 13990 13980 77
341 20250516 133700 389346925 13990 13980 13990 13980 33
342 20250516 133600 388885535 13990 13990 14000 13990 36
343 20250516 133500 388381885 14000 14000 14000 14000 85
344 20250516 133400 387191885 13990 13990 13990 13990 62
345 20250516 133300 386324505 13990 13990 13990 13990 9
346 20250516 133200 386198595 13990 13990 13990 13990 84
347 20250516 133100 385023435 13990 13990 13990 13980 146
348 20250516 133000 382981155 13990 13990 13990 13980 78
349 20250516 132900 381890185 13980 13990 13990 13980 31
350 20250516 132800 381456795 13980 13990 13990 13980 49
351 20250516 132700 380771295 13990 13990 13990 13970 37
352 20250516 132600 380254165 13990 13990 13990 13980 45
353 20250516 132500 379624975 14000 13980 14000 13980 70
354 20250516 132400 378645695 13990 13980 13990 13980 28
355 20250516 132300 378254245 13990 13990 13990 13990 0
356 20250516 132200 378254245 13990 13990 13990 13990 52
357 20250516 132100 377526765 13990 13980 13990 13980 38
358 20250516 132000 376995515 13990 13990 13990 13980 32
359 20250516 131900 376547855 13990 14000 14000 13990 82
360 20250516 131800 375400155 13990 13990 13990 13990 33
361 20250516 131700 374938485 13980 13980 13980 13980 48
362 20250516 131600 374267445 13980 14000 14020 13970 88
363 20250516 131500 373036695 14020 13990 14020 13980 71
364 20250516 131400 372042705 14000 13990 14000 13990 148
365 20250516 131300 369971075 14010 13990 14010 13970 26
366 20250516 131200 369607335 14000 14000 14000 13990 24
367 20250516 131100 369271355 14000 14000 14010 14000 15
368 20250516 131000 369061345 14000 14000 14010 14000 49
369 20250516 130900 368375335 14000 13990 14000 13980 30
370 20250516 130800 367955835 13990 13980 13990 13980 84
371 20250516 130700 366781455 13980 13980 13980 13970 23
372 20250516 130600 366460075 13990 13980 13990 13980 46
373 20250516 130500 365816985 13990 13980 13990 13980 28
374 20250516 130400 365425535 13990 13980 13990 13980 35
375 20250516 130300 364936215 13990 13990 13990 13970 35
376 20250516 130200 364447175 14000 13970 14000 13950 41
377 20250516 130100 363874565 13980 13980 13980 13980 11
378 20250516 130000 363720785 13970 13960 13990 13950 175
379 20250516 125900 361276275 13960 13980 13980 13960 10
380 20250516 125800 361136505 13980 13960 13980 13950 78
381 20250516 125700 360047715 13970 13970 13970 13960 6
382 20250516 125600 359963905 13970 13980 13990 13970 30
383 20250516 125500 359544775 13980 13970 13980 13970 36
384 20250516 125400 359041805 13980 13970 13980 13970 47
385 20250516 125300 358385185 13970 13960 13970 13960 28
386 20250516 125200 357994265 13970 13970 13970 13960 41
387 20250516 125100 357421845 13970 13960 13970 13960 60
388 20250516 125000 356583885 13960 13960 13960 13960 0
389 20250516 124900 356583885 13960 13960 13960 13960 31
390 20250516 124800 356151125 13970 13970 13980 13960 41
391 20250516 124700 355578355 13970 14000 14000 13960 41
392 20250516 124600 355005775 14010 13970 14010 13970 63
393 20250516 124500 354125025 13970 13970 13980 13960 95
394 20250516 124400 352798295 13970 14000 14030 13960 58
395 20250516 124300 351986285 14000 13980 14000 13970 189
396 20250516 124200 349343085 13980 13950 14000 13950 67
397 20250516 124100 348406765 13960 13950 13960 13950 46
398 20250516 124000 347764915 13960 13960 13960 13950 36
399 20250516 123900 347262655 13950 13940 14000 13940 113
400 20250516 123800 345684715 13930 13940 13940 13930 53
401 20250516 123700 344946195 13940 13930 13940 13930 29
402 20250516 123600 344542215 13940 13920 13940 13910 118
403 20250516 123500 342898995 13930 13950 13950 13930 9
404 20250516 123400 342773465 13950 13960 13960 13950 29
405 20250516 123300 342368885 13960 13950 13960 13920 1181
406 20250516 123200 325916345 13950 13950 13950 13950 28
407 20250516 123100 325525745 13960 13940 13960 13940 42
408 20250516 123000 324940145 13950 13940 13950 13940 38
409 20250516 122900 324410385 13950 13950 13950 13950 16
410 20250516 122800 324187185 13950 13960 13960 13940 57
411 20250516 122700 323392375 13960 13960 13970 13950 11
412 20250516 122600 323238815 13960 13960 13970 13960 60
413 20250516 122500 322401205 13950 13950 13950 13950 24
414 20250516 122400 322066405 13950 13950 13950 13950 36
415 20250516 122300 321564205 13950 13950 13960 13950 26
416 20250516 122200 321201475 13960 13950 13960 13950 45
417 20250516 122100 320573545 13960 13960 13960 13950 52
418 20250516 122000 319847975 13960 13950 13960 13950 28
419 20250516 121900 319457365 13960 13960 13960 13960 21
420 20250516 121800 319164205 13970 13970 13970 13960 44
421 20250516 121700 318549905 13960 13960 13960 13960 19
422 20250516 121600 318284665 13980 13960 13980 13960 37
423 20250516 121500 317768125 13950 13970 13980 13940 36
424 20250516 121400 317265665 13980 13970 13990 13970 26
425 20250516 121300 316902085 13980 13960 13980 13960 181
426 20250516 121200 314374745 13970 13950 13970 13940 86
427 20250516 121100 313174765 13960 13960 13960 13950 4
428 20250516 121000 313118935 13960 13960 13960 13950 52
429 20250516 120900 312393305 13960 13950 13960 13940 103
430 20250516 120800 310956665 13960 13950 13960 13950 56
431 20250516 120700 310175095 13960 13960 13960 13960 138
432 20250516 120600 308248615 13960 13960 13960 13960 114
433 20250516 120500 306657175 13960 13960 13960 13960 0
434 20250516 120400 306657175 13960 13960 13960 13960 32
435 20250516 120300 306210455 13960 13960 13960 13960 30
436 20250516 120200 305791655 13960 13970 13980 13960 34
437 20250516 120100 305316975 13970 13960 13970 13960 80
438 20250516 120000 304199665 13960 13970 13970 13960 25
439 20250516 115900 303850605 13980 13980 13980 13970 29
440 20250516 115800 303445425 13990 13980 14000 13970 140
441 20250516 115700 301487405 13970 13970 13970 13970 26
442 20250516 115600 301124185 13970 13970 13970 13970 27
443 20250516 115500 300746995 13980 13980 13980 13980 31
444 20250516 115400 300313615 13980 13970 13980 13970 28
445 20250516 115300 299922415 13970 13980 13980 13970 25
446 20250516 115200 299573145 13980 13990 13990 13980 5
447 20250516 115100 299503215 13990 13980 13990 13980 32
448 20250516 115000 299055845 13990 13990 13990 13990 63
449 20250516 114900 298174475 13990 13990 13990 13990 41
450 20250516 114800 297600885 14000 13990 14000 13990 40
451 20250516 114700 297041245 13990 13990 13990 13990 26
452 20250516 114600 296677505 13990 13990 13990 13990 22
453 20250516 114500 296369725 13990 14000 14000 13990 35
454 20250516 114400 295880065 14010 14010 14010 13990 27
455 20250516 114300 295502195 14010 14010 14010 14010 3
456 20250516 114200 295460165 14010 14000 14020 13990 42
457 20250516 114100 294872185 14010 14010 14010 14000 53
458 20250516 114000 294129665 14010 14000 14010 14000 46
459 20250516 113900 293485655 14000 14010 14010 14000 23
460 20250516 113800 293163645 14030 14010 14030 14010 27
461 20250516 113700 292785335 14000 14020 14020 14000 35
462 20250516 113600 292295015 14030 14010 14030 14010 37
463 20250516 113500 291776555 14020 14010 14020 14010 22
464 20250516 113400 291468315 14010 14010 14010 14010 26
465 20250516 113300 291104055 14030 14030 14030 14000 40
466 20250516 113200 290543805 14040 14020 14040 14020 123
467 20250516 113100 288818125 14020 14020 14020 14010 35
468 20250516 113000 288327655 14020 14020 14020 14010 30
469 20250516 112900 287907335 14030 14010 14030 14010 86
470 20250516 112800 286701235 14020 14010 14020 14010 30
471 20250516 112700 286280925 14020 14020 14020 14010 38
472 20250516 112600 285748495 14030 14010 14030 14010 30
473 20250516 112500 285328175 14030 14010 14030 14010 31
474 20250516 112400 284893845 14020 14010 14020 14010 239
475 20250516 112300 281545395 14010 14010 14010 14010 27
476 20250516 112200 281167125 14020 14010 14020 14010 34
477 20250516 112100 280690775 14030 14000 14030 14000 112
478 20250516 112000 279121975 14000 14000 14000 14000 0
479 20250516 111900 279121975 14000 14000 14030 14000 23
480 20250516 111800 278799945 13990 14010 14030 13990 31
481 20250516 111700 278366125 14010 14000 14010 14000 35
482 20250516 111600 277876085 14030 14000 14030 14000 55
483 20250516 111500 277105755 14020 14010 14020 14010 29
484 20250516 111400 276699455 14020 14030 14030 13990 475
485 20250516 111300 270044025 14030 14020 14030 14020 44
486 20250516 111200 269427015 14030 14050 14050 14020 642
487 20250516 111100 260409135 14050 14050 14050 14050 25
488 20250516 111000 260057885 14060 14060 14060 14060 102
489 20250516 110900 258623765 14060 14050 14060 14050 37
490 20250516 110800 258103785 14050 14050 14050 14050 30
491 20250516 110700 257682285 14060 14060 14060 14050 60
492 20250516 110600 256839255 14070 14070 14090 14060 191
493 20250516 110500 254152795 14070 14080 14080 14070 59
494 20250516 110400 253322345 14070 14050 14070 14050 53
495 20250516 110300 252577365 14060 14055 14060 14050 30
496 20250516 110200 252155820 14050 14050 14050 14050 28
497 20250516 110100 251762420 14050 14050 14050 14050 130
498 20250516 110000 249935920 14060 14050 14060 14050 50
499 20250516 105900 249233170 14050 14070 14070 14050 15
500 20250516 105800 249022400 14080 14080 14080 14080 14
501 20250516 105700 248825280 14080 14080 14080 14080 32
502 20250516 105600 248374720 14080 14050 14080 14050 40
503 20250516 105500 247812410 14050 14050 14050 14050 36
504 20250516 105400 247306610 14060 14060 14060 14060 719
505 20250516 105300 237197470 14060 14060 14060 14060 28
506 20250516 105200 236803790 14060 14060 14060 14060 36
507 20250516 105100 236297630 14060 14060 14060 14060 22
508 20250516 105000 235988310 14070 14060 14070 14060 29
509 20250516 104900 235580540 14060 14060 14060 14060 32
510 20250516 104800 235130620 14080 14060 14080 14060 45
511 20250516 104700 234497240 14060 14060 14060 14060 24
512 20250516 104600 234159800 14060 14060 14060 14060 28
513 20250516 104500 233766120 14060 14060 14060 14060 28
514 20250516 104400 233372440 14060 14060 14060 14060 31
515 20250516 104300 232936580 14080 14080 14080 14080 31
516 20250516 104200 232500100 14090 14080 14090 14080 32
517 20250516 104100 232049530 14080 14090 14090 14080 28
518 20250516 104000 231655270 14080 14090 14090 14080 78
519 20250516 103900 230556490 14080 14060 14080 14060 265
520 20250516 103800 226825770 14060 14060 14060 14060 38
521 20250516 103700 226291490 14080 14060 14080 14060 84
522 20250516 103600 225109170 14060 14060 14060 14060 222
523 20250516 103500 221987850 14060 14060 14060 14060 35
524 20250516 103400 221495750 14060 14060 14060 14060 27
525 20250516 103300 221116130 14060 14060 14060 14060 31
526 20250516 103200 220680270 14060 14060 14060 14060 53
527 20250516 103100 219935090 14070 14070 14070 14070 32
528 20250516 103000 219484850 14080 14080 14080 14060 121
529 20250516 102900 217782030 14080 14060 14080 14060 690
530 20250516 102800 208080530 14060 14060 14060 14060 23
531 20250516 102700 207757150 14060 14060 14060 14060 36
532 20250516 102600 207250990 14080 14060 14080 14060 31
533 20250516 102500 206814730 14060 14060 14060 14060 118
534 20250516 102400 205155650 14070 14070 14070 14070 33
535 20250516 102300 204691340 14060 14060 14060 14060 25
536 20250516 102200 204339840 14060 14060 14060 14060 27
537 20250516 102100 203960220 14060 14060 14060 14060 26
538 20250516 102000 203594660 14060 14090 14090 14060 372
539 20250516 101900 198357430 14080 14080 14080 14080 35
540 20250516 101800 197864630 14080 14080 14080 14080 26
541 20250516 101700 197498550 14080 14080 14080 14080 81
542 20250516 101600 196358070 14060 14060 14060 14060 22
543 20250516 101500 196048750 14090 14090 14090 14090 1
544 20250516 101400 196034660 14060 14060 14060 14060 62
545 20250516 101300 195162940 14090 14090 14090 14090 1
546 20250516 101200 195148850 14060 14060 14060 14060 21
547 20250516 101100 194853590 14070 14070 14070 14070 28
548 20250516 101000 194459630 14060 14080 14080 14060 30
549 20250516 100900 194037300 14080 14080 14080 14080 36
550 20250516 100800 193530420 14080 14060 14080 14060 93
551 20250516 100700 192221520 14060 14060 14060 14060 23
552 20250516 100600 191898140 14060 14060 14060 14060 28
553 20250516 100500 191504460 14070 14070 14070 14070 25
554 20250516 100400 191152710 14070 14080 14080 14070 36
555 20250516 100300 190646180 14110 14080 14110 14080 103
556 20250516 100200 189195140 14080 14090 14100 14080 25
557 20250516 100100 188843070 14080 14080 14080 14080 31
558 20250516 100000 188406590 14080 14090 14090 14080 53
559 20250516 095900 187659970 14090 14100 14110 14090 55
560 20250516 095800 186884870 14090 14100 14100 14090 39
561 20250516 095700 186335340 14090 14100 14120 14090 30
562 20250516 095600 185912590 14130 14090 14130 14090 129
563 20250516 095500 184091940 14080 14080 14080 14080 31
564 20250516 095400 183655460 14080 14080 14080 14080 30
565 20250516 095300 183233060 14080 14080 14080 14080 21
566 20250516 095200 182937380 14090 14100 14100 14090 11
567 20250516 095100 182782380 14090 14090 14090 14080 92
568 20250516 095000 181486390 14080 14110 14120 14080 90
569 20250516 094900 180217450 14120 14080 14120 14080 217
570 20250516 094800 177158270 14080 14080 14080 14080 31
571 20250516 094700 176721790 14080 14110 14120 14080 36
572 20250516 094600 176214840 14110 14080 14110 14080 26
573 20250516 094500 175848730 14090 14130 14140 14090 157
574 20250516 094400 173631260 14130 14120 14130 14110 77
575 20250516 094300 172544150 14120 14110 14120 14110 83
576 20250516 094200 171372410 14080 14090 14090 14080 49
577 20250516 094100 170682100 14090 14090 14120 14090 61
578 20250516 094000 169822410 14110 14090 14110 14090 332
579 20250516 093900 165143110 14090 14090 14090 14090 30
580 20250516 093800 164720410 14110 14120 14130 14110 33
581 20250516 093700 164254740 14130 14120 14130 14090 57
582 20250516 093600 163450430 14100 14100 14100 14100 33
583 20250516 093500 162985130 14120 14100 14120 14100 56
584 20250516 093400 162195030 14100 14130 14130 14100 80
585 20250516 093300 161066940 14120 14140 14150 14120 92
586 20250516 093200 159767030 14170 14100 14170 14100 300
587 20250516 093100 155530860 14120 14120 14120 14110 23
588 20250516 093000 155206280 14120 14120 14120 14120 13
589 20250516 092900 155022720 14120 14120 14140 14100 64
590 20250516 092800 154119630 14110 14130 14140 14100 41
591 20250516 092700 153540700 14150 14110 14150 14110 204
592 20250516 092600 150656860 14100 14100 14100 14100 36
593 20250516 092500 150149260 14100 14100 14100 14080 25
594 20250516 092400 149797120 14100 14130 14140 14080 154
595 20250516 092300 147624940 14140 14090 14140 14090 62
596 20250516 092200 146750310 14080 14140 14140 14080 46
597 20250516 092100 146100980 14130 14110 14130 14110 37
598 20250516 092000 145578730 14140 14120 14140 14110 135
599 20250516 091900 143671200 14120 14100 14130 14100 209
600 20250516 091800 140719830 14100 14050 14110 14040 553
601 20250516 091700 132941870 14080 14100 14100 13980 840
602 20250516 091600 121127510 14110 14100 14110 14080 739
603 20250516 091500 110721570 14120 14120 14150 14120 250
604 20250516 091400 107190350 14150 14110 14150 14110 113
605 20250516 091300 105593820 14110 14070 14140 14070 1569
606 20250516 091200 83465140 14050 13990 14140 13990 1582
607 20250516 091100 61225950 13990 14020 14020 13970 711
608 20250516 091000 51275420 14010 14020 14020 13970 1498
609 20250516 090900 30333820 14000 14020 14020 14000 2
610 20250516 090800 30305800 13970 14010 14020 13970 104
611 20250516 090700 28847830 14030 13980 14030 13980 72
612 20250516 090600 27838270 14020 13960 14170 13960 1106
613 20250516 090500 12328130 13940 13970 13970 13930 498
614 20250516 090400 5384880 13970 13980 13990 13970 68
615 20250516 090300 4434350 14010 13960 14010 13960 120
616 20250516 090200 2757870 13950 13920 13950 13920 42
617 20250516 090100 2172570 13900 13900 13900 13900 65
618 20250516 090000 1269070 14100 13910 14100 13860 91