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

709
464080/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,709 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,204700,10099800210,12850,12850,12850,12850,16853
20250516,204600,10099800210,12850,12850,12850,12850,0
20250516,204500,10099800210,12850,12850,12850,12850,0
20250516,204400,10099800210,12850,12850,12850,12850,0
20250516,204300,10099800210,12850,12850,12850,12850,0
20250516,204200,10099800210,12850,12850,12850,12850,0
20250516,204100,10099800210,12850,12850,12850,12850,0
20250516,204000,10099800210,12850,12850,12850,12850,0
20250516,203900,10099800210,12850,12850,12850,12850,0
20250516,203800,10099800210,12850,12850,12850,12850,0
20250516,203700,10099800210,12850,12850,12850,12850,0
20250516,203600,10099800210,12850,12850,12850,12850,0
20250516,203500,10099800210,12850,12850,12850,12850,0
20250516,203400,10099800210,12850,12850,12850,12850,0
20250516,203300,10099800210,12850,12850,12850,12850,0
20250516,203200,10099800210,12850,12850,12850,12850,0
20250516,203100,10099800210,12850,12850,12850,12850,0
20250516,203000,10099800210,12850,12850,12850,12850,0
20250516,202900,10099800210,12850,12850,12850,12850,0
20250516,202800,10099800210,12850,12850,12850,12850,0
20250516,202700,10099800210,12850,12850,12850,12850,0
20250516,202600,10099800210,12850,12850,12850,12850,0
20250516,202500,10099800210,12850,12850,12850,12850,0
20250516,202400,10099800210,12850,12850,12850,12850,0
20250516,202300,10099800210,12850,12850,12850,12850,0
20250516,202200,10099800210,12850,12850,12850,12850,0
20250516,202100,10099800210,12850,12850,12850,12850,0
20250516,202000,10099800210,12850,12850,12850,12850,0
20250516,201900,10099800210,12850,12850,12850,12850,0
20250516,201800,10099800210,12850,12850,12850,12850,0
20250516,201700,10099800210,12850,12850,12850,12850,16853
20250516,201600,10099800210,12850,12850,12850,12850,0
20250516,201500,10099800210,12850,12850,12850,12850,0
20250516,201400,10099800210,12850,12850,12850,12850,0
20250516,201300,10099800210,12850,12850,12850,12850,0
20250516,201200,10099800210,12850,12850,12850,12850,0
20250516,201100,10099800210,12850,12850,12850,12850,0
20250516,201000,10099800210,12850,12850,12850,12850,0
20250516,200900,10099800210,12850,12850,12850,12850,0
20250516,200800,10099800210,12850,12850,12850,12850,0
20250516,200700,10099800210,12850,12850,12850,12850,0
20250516,200600,10099800210,12850,12850,12850,12850,0
20250516,200500,10099800210,12850,12850,12850,12850,0
20250516,200400,10099800210,12850,12850,12850,12850,0
20250516,200300,10099800210,12850,12850,12850,12850,0
20250516,200200,10099800210,12850,12850,12850,12850,0
20250516,200100,10099800210,12850,12850,12850,12850,0
20250516,200000,10099800210,12850,12850,12850,12850,0
20250516,195900,10099800210,12850,12850,12850,12850,0
20250516,195800,10099800210,12850,12850,12850,12850,0
20250516,195700,10099800210,12850,12850,12850,12850,0
20250516,195600,10099800210,12850,12850,12850,12850,0
20250516,195500,10099800210,12850,12850,12850,12850,0
20250516,195400,10099800210,12850,12850,12850,12850,0
20250516,195300,10099800210,12850,12850,12850,12850,0
20250516,195200,10099800210,12850,12850,12850,12850,0
20250516,195100,10099800210,12850,12850,12850,12850,0
20250516,195000,10099800210,12850,12850,12850,12850,0
20250516,194900,10099800210,12850,12850,12850,12850,0
20250516,194800,10099800210,12850,12850,12850,12850,0
20250516,194700,10099800210,12850,12850,12850,12850,16853
20250516,194600,10099800210,12850,12850,12850,12850,0
20250516,194500,10099800210,12850,12850,12850,12850,0
20250516,194400,10099800210,12850,12850,12850,12850,0
20250516,194300,10099800210,12850,12850,12850,12850,0
20250516,194200,10099800210,12850,12850,12850,12850,0
20250516,194100,10099800210,12850,12850,12850,12850,0
20250516,194000,10099800210,12850,12850,12850,12850,0
20250516,193900,10099800210,12850,12850,12850,12850,0
20250516,193800,10099800210,12850,12850,12850,12850,0
20250516,193700,10099800210,12850,12850,12850,12850,0
20250516,193600,10099800210,12850,12850,12850,12850,0
20250516,193500,10099800210,12850,12850,12850,12850,0
20250516,193400,10099800210,12850,12850,12850,12850,0
20250516,193300,10099800210,12850,12850,12850,12850,0
20250516,193200,10099800210,12850,12850,12850,12850,0
20250516,193100,10099800210,12850,12850,12850,12850,0
20250516,193000,10099800210,12850,12850,12850,12850,0
20250516,192900,10099800210,12850,12850,12850,12850,0
20250516,192800,10099800210,12850,12850,12850,12850,0
20250516,192700,10099800210,12850,12850,12850,12850,0
20250516,192600,10099800210,12850,12850,12850,12850,0
20250516,192500,10099800210,12850,12850,12850,12850,0
20250516,192400,10099800210,12850,12850,12850,12850,0
20250516,192300,10099800210,12850,12850,12850,12850,0
20250516,192200,10099800210,12850,12850,12850,12850,0
20250516,192100,10099800210,12850,12850,12850,12850,0
20250516,192000,10099800210,12850,12850,12850,12850,0
20250516,191900,10099800210,12850,12850,12850,12850,0
20250516,191800,10099800210,12850,12850,12850,12850,0
20250516,191700,10099800210,12850,12850,12850,12850,16853
20250516,191600,10099800210,12850,12850,12850,12850,0
20250516,191500,10099800210,12850,12850,12850,12850,0
20250516,191400,10099800210,12850,12850,12850,12850,0
20250516,191300,10099800210,12850,12850,12850,12850,0
20250516,191200,10099800210,12850,12850,12850,12850,0
20250516,191100,10099800210,12850,12850,12850,12850,0
20250516,191000,10099800210,12850,12850,12850,12850,0
20250516,190900,10099800210,12850,12850,12850,12850,0
20250516,190800,10099800210,12850,12850,12850,12850,0
20250516,190700,10099800210,12850,12850,12850,12850,0
20250516,190600,10099800210,12850,12850,12850,12850,0
20250516,190500,10099800210,12850,12850,12850,12850,0
20250516,190400,10099800210,12850,12850,12850,12850,0
20250516,190300,10099800210,12850,12850,12850,12850,0
20250516,190200,10099800210,12850,12850,12850,12850,0
20250516,190100,10099800210,12850,12850,12850,12850,0
20250516,190000,10099800210,12850,12850,12850,12850,0
20250516,185900,10099800210,12850,12850,12850,12850,0
20250516,185800,10099800210,12850,12850,12850,12850,0
20250516,185700,10099800210,12850,12850,12850,12850,0
20250516,185600,10099800210,12850,12850,12850,12850,0
20250516,185500,10099800210,12850,12850,12850,12850,0
20250516,185400,10099800210,12850,12850,12850,12850,0
20250516,185300,10099800210,12850,12850,12850,12850,0
20250516,185200,10099800210,12850,12850,12850,12850,0
20250516,185100,10099800210,12850,12850,12850,12850,0
20250516,185000,10099800210,12850,12850,12850,12850,0
20250516,184900,10099800210,12850,12850,12850,12850,0
20250516,184800,10099800210,12850,12850,12850,12850,0
20250516,184700,10099800210,12850,12850,12850,12850,16853
20250516,184600,10099800210,12850,12850,12850,12850,0
20250516,184500,10099800210,12850,12850,12850,12850,0
20250516,184400,10099800210,12850,12850,12850,12850,0
20250516,184300,10099800210,12850,12850,12850,12850,0
20250516,184200,10099800210,12850,12850,12850,12850,0
20250516,184100,10099800210,12850,12850,12850,12850,0
20250516,184000,10099800210,12850,12850,12850,12850,0
20250516,183900,10099800210,12850,12850,12850,12850,0
20250516,183800,10099800210,12850,12850,12850,12850,0
20250516,183700,10099800210,12850,12850,12850,12850,0
20250516,183600,10099800210,12850,12850,12850,12850,0
20250516,183500,10099800210,12850,12850,12850,12850,0
20250516,183400,10099800210,12850,12850,12850,12850,0
20250516,183300,10099800210,12850,12850,12850,12850,0
20250516,183200,10099800210,12850,12850,12850,12850,0
20250516,183100,10099800210,12850,12850,12850,12850,0
20250516,183000,10099800210,12850,12850,12850,12850,0
20250516,182900,10099800210,12850,12850,12850,12850,0
20250516,182800,10099800210,12850,12850,12850,12850,0
20250516,182700,10099800210,12850,12850,12850,12850,0
20250516,182600,10099800210,12850,12850,12850,12850,0
20250516,182500,10099800210,12850,12850,12850,12850,0
20250516,182400,10099800210,12850,12850,12850,12850,0
20250516,182300,10099800210,12850,12850,12850,12850,0
20250516,182200,10099800210,12850,12850,12850,12850,0
20250516,182100,10099800210,12850,12850,12850,12850,0
20250516,182000,10099800210,12850,12850,12850,12850,0
20250516,181900,10099800210,12850,12850,12850,12850,0
20250516,181800,10099800210,12850,12850,12850,12850,0
20250516,181700,10099800210,12850,12850,12850,12850,16853
20250516,181600,10099800210,12850,12850,12850,12850,0
20250516,181500,10099800210,12850,12850,12850,12850,0
20250516,181400,10099800210,12850,12850,12850,12850,0
20250516,181300,10099800210,12850,12850,12850,12850,0
20250516,181200,10099800210,12850,12850,12850,12850,0
20250516,181100,10099800210,12850,12850,12850,12850,0
20250516,181000,10099800210,12850,12850,12850,12850,0
20250516,180900,10099800210,12850,12850,12850,12850,0
20250516,180800,10099800210,12850,12850,12850,12850,0
20250516,180700,10099800210,12850,12850,12850,12850,0
20250516,180600,10099800210,12850,12850,12850,12850,0
20250516,180500,10099800210,12850,12850,12850,12850,0
20250516,180400,10099800210,12850,12850,12850,12850,0
20250516,180300,10099800210,12850,12850,12850,12850,0
20250516,180200,10099800210,12850,12850,12850,12850,0
20250516,180100,10099800210,12850,12850,12850,12850,0
20250516,180000,10099800210,12850,12850,12850,12850,0
20250516,175900,10099800210,12850,12850,12850,12850,0
20250516,175800,10099800210,12850,12850,12850,12850,0
20250516,175700,10099800210,12850,12850,12850,12850,0
20250516,175600,10099800210,12850,12850,12850,12850,0
20250516,175500,10099800210,12850,12850,12850,12850,0
20250516,175400,10099800210,12850,12850,12850,12850,0
20250516,175300,10099800210,12850,12850,12850,12850,0
20250516,175200,10099800210,12850,12850,12850,12850,0
20250516,175100,10099800210,12850,12850,12850,12850,0
20250516,175000,10099800210,12850,12850,12850,12850,0
20250516,174900,10099800210,12850,12850,12850,12850,0
20250516,174800,10099800210,12850,12850,12850,12850,0
20250516,174700,10099800210,12850,12850,12850,12850,16853
20250516,174600,10099800210,12850,12850,12850,12850,0
20250516,174500,10099800210,12850,12850,12850,12850,0
20250516,174400,10099800210,12850,12850,12850,12850,0
20250516,174300,10099800210,12850,12850,12850,12850,0
20250516,174200,10099800210,12850,12850,12850,12850,0
20250516,174100,10099800210,12850,12850,12850,12850,0
20250516,174000,10099800210,12850,12850,12850,12850,0
20250516,173900,10099800210,12850,12850,12850,12850,0
20250516,173800,10099800210,12850,12850,12850,12850,0
20250516,173700,10099800210,12850,12850,12850,12850,0
20250516,173600,10099800210,12850,12850,12850,12850,0
20250516,173500,10099800210,12850,12850,12850,12850,0
20250516,173400,10099800210,12850,12850,12850,12850,0
20250516,173300,10099800210,12850,12850,12850,12850,0
20250516,173200,10099800210,12850,12850,12850,12850,0
20250516,173100,10099800210,12850,12850,12850,12850,0
20250516,173000,10099800210,12850,12850,12850,12850,0
20250516,172900,10099800210,12850,12850,12850,12850,0
20250516,172800,10099800210,12850,12850,12850,12850,0
20250516,172700,10099800210,12850,12850,12850,12850,0
20250516,172600,10099800210,12850,12850,12850,12850,0
20250516,172500,10099800210,12850,12850,12850,12850,0
20250516,172400,10099800210,12850,12850,12850,12850,0
20250516,172300,10099800210,12850,12850,12850,12850,0
20250516,172200,10099800210,12850,12850,12850,12850,0
20250516,172100,10099800210,12850,12850,12850,12850,0
20250516,172000,10099800210,12850,12850,12850,12850,0
20250516,171900,10099800210,12850,12850,12850,12850,0
20250516,171800,10099800210,12850,12850,12850,12850,0
20250516,171700,10099800210,12850,12850,12850,12850,16853
20250516,171600,10099800210,12850,12850,12850,12850,0
20250516,171500,10099800210,12850,12850,12850,12850,0
20250516,171400,10099800210,12850,12850,12850,12850,0
20250516,171300,10099800210,12850,12850,12850,12850,0
20250516,171200,10099800210,12850,12850,12850,12850,0
20250516,171100,10099800210,12850,12850,12850,12850,0
20250516,171000,10099800210,12850,12850,12850,12850,0
20250516,170900,10099800210,12850,12850,12850,12850,0
20250516,170800,10099800210,12850,12850,12850,12850,0
20250516,170700,10099800210,12850,12850,12850,12850,0
20250516,170600,10099800210,12850,12850,12850,12850,0
20250516,170500,10099800210,12850,12850,12850,12850,0
20250516,170400,10099800210,12850,12850,12850,12850,0
20250516,170300,10099800210,12850,12850,12850,12850,0
20250516,170200,10099800210,12850,12850,12850,12850,0
20250516,170100,10099800210,12850,12850,12850,12850,0
20250516,170000,10099800210,12850,12850,12850,12850,0
20250516,165900,10099800210,12850,12850,12850,12850,0
20250516,165800,10099800210,12850,12850,12850,12850,0
20250516,165700,10099800210,12850,12850,12850,12850,0
20250516,165600,10099800210,12850,12850,12850,12850,0
20250516,165500,10099800210,12850,12850,12850,12850,0
20250516,165400,10099800210,12850,12850,12850,12850,0
20250516,165300,10099800210,12850,12850,12850,12850,0
20250516,165200,10099800210,12850,12850,12850,12850,0
20250516,165100,10099800210,12850,12850,12850,12850,0
20250516,165000,10099800210,12850,12850,12850,12850,0
20250516,164900,10099800210,12850,12850,12850,12850,0
20250516,164800,10099800210,12850,12850,12850,12850,0
20250516,164700,10099800210,12850,12850,12850,12850,16853
20250516,164600,10099800210,12850,12850,12850,12850,0
20250516,164500,10099800210,12850,12850,12850,12850,0
20250516,164400,10099800210,12850,12850,12850,12850,0
20250516,164300,10099800210,12850,12850,12850,12850,0
20250516,164200,10099800210,12850,12850,12850,12850,0
20250516,164100,10099800210,12850,12850,12850,12850,0
20250516,164000,10099800210,12850,12850,12850,12850,0
20250516,163900,10099800210,12850,12850,12850,12850,0
20250516,163800,10099800210,12850,12850,12850,12850,0
20250516,163700,10099800210,12850,12850,12850,12850,0
20250516,163600,10099800210,12850,12850,12850,12850,0
20250516,163500,10099800210,12850,12850,12850,12850,0
20250516,163400,10099800210,12850,12850,12850,12850,0
20250516,163300,10099800210,12850,12850,12850,12850,0
20250516,163200,10099800210,12850,12850,12850,12850,0
20250516,163100,10099800210,12850,12850,12850,12850,0
20250516,163000,10099800210,12850,12850,12850,12850,0
20250516,162900,10099800210,12850,12850,12850,12850,0
20250516,162800,10099800210,12850,12850,12850,12850,0
20250516,162700,10099800210,12850,12850,12850,12850,0
20250516,162600,10099800210,12850,12850,12850,12850,0
20250516,162500,10099800210,12850,12850,12850,12850,0
20250516,162400,10099800210,12850,12850,12850,12850,0
20250516,162300,10099800210,12850,12850,12850,12850,0
20250516,162200,10099800210,12850,12850,12850,12850,0
20250516,162100,10099800210,12850,12850,12850,12850,0
20250516,162000,10099800210,12850,12850,12850,12850,0
20250516,161900,10099800210,12850,12850,12850,12850,0
20250516,161800,10099800210,12850,12850,12850,12850,0
20250516,161700,10099800210,12850,12850,12850,12850,16853
20250516,161600,10099800210,12850,12850,12850,12850,0
20250516,161500,10099800210,12850,12850,12850,12850,0
20250516,161400,10099800210,12850,12850,12850,12850,0
20250516,161300,10099800210,12850,12850,12850,12850,0
20250516,161200,10099800210,12850,12850,12850,12850,0
20250516,161100,10099800210,12850,12850,12850,12850,0
20250516,161000,10099800210,12850,12850,12850,12850,0
20250516,160900,10099800210,12850,12850,12850,12850,0
20250516,160800,10099800210,12850,12850,12850,12850,0
20250516,160700,10099800210,12850,12850,12850,12850,0
20250516,160600,10099800210,12850,12850,12850,12850,0
20250516,160500,10099800210,12850,12850,12850,12850,0
20250516,160400,10099800210,12850,12850,12850,12850,0
20250516,160300,10099800210,12850,12850,12850,12850,0
20250516,160200,10099800210,12850,12850,12850,12850,0
20250516,160100,10099800210,12850,12850,12850,12850,0
20250516,160000,10099800210,12850,12850,12850,12850,0
20250516,155900,10099800210,12850,12850,12850,12850,0
20250516,155800,10099800210,12850,12850,12850,12850,0
20250516,155700,10099800210,12850,12850,12850,12850,0
20250516,155600,10099800210,12850,12850,12850,12850,0
20250516,155500,10099800210,12850,12850,12850,12850,0
20250516,155400,10099800210,12850,12850,12850,12850,0
20250516,155300,10099800210,12850,12850,12850,12850,0
20250516,155200,10099800210,12850,12850,12850,12850,0
20250516,155100,10099800210,12850,12850,12850,12850,0
20250516,155000,10099800210,12850,12850,12850,12850,0
20250516,154900,10099800210,12850,12850,12850,12850,0
20250516,154800,10099800210,12850,12850,12850,12850,0
20250516,154700,10099800210,12850,12850,12850,12850,16853
20250516,154600,10099800210,12850,12850,12850,12850,0
20250516,154500,10099800210,12850,12850,12850,12850,0
20250516,154400,10099800210,12850,12850,12850,12850,0
20250516,154300,10099800210,12850,12850,12850,12850,0
20250516,154200,10099800210,12850,12850,12850,12850,0
20250516,154100,10099800210,12850,12850,12850,12850,0
20250516,154000,10099800210,12850,12850,12850,12850,0
20250516,153900,10099800210,12850,12850,12850,12850,0
20250516,153800,10099800210,12850,12850,12850,12850,0
20250516,153700,10099800210,12850,12850,12850,12850,0
20250516,153600,10099800210,12850,12850,12850,12850,0
20250516,153500,10099800210,12850,12850,12850,12850,0
20250516,153400,10099800210,12850,12850,12850,12850,0
20250516,153300,10099800210,12850,12850,12850,12850,0
20250516,153200,10099800210,12850,12850,12850,12850,0
20250516,153100,10099800210,12850,12850,12850,12850,0
20250516,153000,10099800210,12850,12850,12850,12850,16853
20250516,152900,9883239160,12850,12850,12850,12850,0
20250516,152800,9883239160,12850,12850,12850,12850,0
20250516,152700,9883239160,12850,12850,12850,12850,0
20250516,152600,9883239160,12850,12850,12850,12850,0
20250516,152500,9883239160,12850,12850,12850,12850,0
20250516,152400,9883239160,12850,12850,12850,12850,0
20250516,152300,9883239160,12850,12850,12850,12850,0
20250516,152200,9883239160,12850,12850,12850,12850,0
20250516,152100,9883239160,12850,12850,12850,12850,0
20250516,152000,9883239160,12850,12850,12850,12850,0
20250516,151900,9883239160,12850,12840,12860,12840,1715
20250516,151800,9861203360,12840,12840,12850,12840,2098
20250516,151700,9834250250,12840,12840,12860,12830,662
20250516,151600,9825743770,12830,12820,12850,12820,4361
20250516,151500,9769753650,12820,12820,12830,12820,131
20250516,151400,9768074220,12820,12830,12830,12820,779
20250516,151300,9758087340,12820,12810,12820,12810,1347
20250516,151200,9740820360,12810,12800,12810,12800,941
20250516,151100,9728767460,12790,12800,12810,12790,1160
20250516,151000,9713919630,12810,12810,12810,12800,1309
20250516,150900,9697157050,12800,12810,12820,12800,976
20250516,150800,9684653910,12810,12820,12820,12810,1057
20250516,150700,9671112090,12810,12820,12830,12810,1301
20250516,150600,9654432700,12810,12810,12820,12810,940
20250516,150500,9642385990,12810,12800,12820,12780,2065
20250516,150400,9615944940,12800,12800,12810,12770,913
20250516,150300,9604259010,12800,12800,12840,12760,9971
20250516,150200,9476486880,12800,12810,12810,12800,754
20250516,150100,9466832140,12790,12800,12810,12790,903
20250516,150000,9455270690,12800,12810,12810,12800,502
20250516,145900,9448841615,12810,12790,12810,12780,723
20250516,145800,9439586785,12790,12800,12810,12790,680
20250516,145700,9430884705,12810,12820,12820,12800,764
20250516,145600,9421097155,12820,12830,12830,12810,1455
20250516,145500,9402448395,12820,12810,12820,12810,1862
20250516,145400,9378585585,12820,12810,12820,12810,452
20250516,145300,9372791535,12820,12790,12830,12790,3575
20250516,145200,9326979185,12790,12770,12800,12740,1428
20250516,145100,9308739405,12770,12790,12800,12770,1957
20250516,145000,9283714145,12800,12790,12800,12790,681
20250516,144900,9274997985,12790,12820,12820,12780,2567
20250516,144800,9242129115,12820,12820,12820,12820,611
20250516,144700,9234296095,12820,12820,12830,12810,855
20250516,144600,9223337115,12810,12830,12830,12800,1964
20250516,144500,9198168825,12830,12820,12830,12820,920
20250516,144400,9186373405,12820,12810,12820,12810,660
20250516,144300,9177916615,12810,12800,12820,12790,1891
20250516,144200,9153704695,12800,12800,12810,12800,1926
20250516,144100,9129040825,12800,12770,12800,12770,2195
20250516,144000,9100986075,12770,12750,12770,12750,630
20250516,143900,9092947125,12760,12770,12780,12760,878
20250516,143800,9081739285,12780,12790,12790,12750,1296
20250516,143700,9065188105,12790,12780,12820,12760,5771
20250516,143600,8991267395,12780,12770,12780,12760,1341
20250516,143500,8974142155,12780,12780,12780,12750,810
20250516,143400,8963799305,12760,12760,12770,12750,1082
20250516,143300,8949991225,12760,12760,12760,12750,2983
20250516,143200,8911954595,12760,12750,12760,12750,1109
20250516,143100,8897811945,12750,12740,12750,12740,647
20250516,143000,8889567525,12700,12760,12770,12700,3278
20250516,142900,8847767795,12760,12770,12770,12760,761
20250516,142800,8838052095,12770,12750,12780,12750,2128
20250516,142700,8810889265,12740,12750,12750,12730,1089
20250516,142600,8797008655,12750,12740,12760,12730,1454
20250516,142500,8778472005,12750,12760,12780,12750,2282
20250516,142400,8749345725,12760,12770,12770,12750,583
20250516,142300,8741903765,12770,12740,12770,12730,1352
20250516,142200,8724663220,12740,12730,12750,12730,1497
20250516,142100,8705601150,12740,12700,12740,12700,1405
20250516,142000,8687724510,12720,12700,12720,12680,1375
20250516,141900,8670279530,12690,12660,12690,12640,1940
20250516,141800,8645701890,12660,12650,12660,12640,1056
20250516,141700,8632340830,12610,12650,12660,12610,5125
20250516,141600,8567641820,12650,12660,12660,12650,937
20250516,141500,8555783740,12650,12680,12690,12650,1292
20250516,141400,8539420300,12680,12670,12680,12670,1226
20250516,141300,8523884020,12670,12690,12690,12660,698
20250516,141200,8515034590,12680,12690,12690,12680,458
20250516,141100,8509222810,12650,12680,12700,12650,1868
20250516,141000,8485540690,12680,12700,12700,12680,635
20250516,140900,8477480550,12700,12680,12700,12680,622
20250516,140800,8469585910,12680,12690,12700,12670,3853
20250516,140700,8420729030,12690,12700,12730,12660,965
20250516,140600,8408493120,12660,12750,12750,12660,1758
20250516,140500,8386138240,12750,12750,12750,12730,522
20250516,140400,8379486770,12750,12730,12750,12720,1449
20250516,140300,8361041030,12730,12770,12770,12670,4209
20250516,140200,8307524670,12770,12770,12790,12760,845
20250516,140100,8296730420,12780,12810,12810,12770,765
20250516,140000,8286946290,12800,12800,12810,12780,1255
20250516,135900,8270887360,12790,12780,12800,12780,391
20250516,135800,8265884800,12790,12800,12800,12790,1014
20250516,135700,8252906920,12810,12800,12810,12770,1101
20250516,135600,8238816860,12810,12810,12820,12800,1690
20250516,135500,8217168645,12810,12810,12810,12800,792
20250516,135400,8207026225,12810,12800,12810,12790,1152
20250516,135300,8192283015,12810,12810,12820,12770,4024
20250516,135200,8140788815,12820,12810,12830,12800,3506
20250516,135100,8095861875,12810,12790,12810,12770,5261
20250516,135000,8028538145,12800,12800,12800,12790,885
20250516,134900,8017210165,12800,12800,12800,12790,849
20250516,134800,8006345365,12800,12780,12800,12780,656
20250516,134700,7997951075,12790,12800,12800,12790,990
20250516,134600,7985281345,12800,12800,12810,12800,848
20250516,134500,7974422605,12790,12800,12800,12790,522
20250516,134400,7967741155,12800,12800,12800,12790,1115
20250516,134300,7953471175,12800,12790,12800,12780,539
20250516,134200,7946572955,12800,12790,12800,12790,753
20250516,134100,7936935215,12790,12770,12800,12770,649
20250516,134000,7928635695,12790,12810,12810,12790,955
20250516,133900,7916412135,12800,12800,12810,12790,820
20250516,133800,7905915565,12810,12810,12810,12780,1290
20250516,133700,7889404195,12790,12790,12810,12780,2354
20250516,133600,7859276295,12790,12800,12810,12790,1579
20250516,133500,7839064765,12800,12780,12810,12780,3002
20250516,133400,7800663045,12790,12800,12800,12790,665
20250516,133300,7792154555,12800,12790,12800,12780,1430
20250516,133200,7773858445,12780,12750,12790,12750,537
20250516,133100,7767000295,12780,12770,12780,12760,843
20250516,133000,7756232815,12770,12770,12780,12760,662
20250516,132900,7747779315,12770,12770,12780,12770,337
20250516,132800,7743473485,12780,12770,12780,12760,842
20250516,132700,7732720215,12770,12760,12780,12700,976
20250516,132600,7720265035,12770,12800,12800,12760,1342
20250516,132500,7703098425,12800,12740,12800,12740,991
20250516,132400,7690448385,12740,12710,12740,12710,385
20250516,132300,7685548275,12700,12680,12700,12680,644
20250516,132200,7677371765,12680,12680,12680,12660,622
20250516,132100,7669492105,12670,12660,12670,12650,476
20250516,132000,7663465445,12660,12700,12700,12650,4898
20250516,131900,7601367290,12700,12700,12725,12680,1338
20250516,131800,7584381035,12700,12660,12700,12640,6220
20250516,131700,7505560475,12660,12630,12660,12630,515
20250516,131600,7499052985,12630,12620,12630,12600,440
20250516,131500,7493503755,12620,12610,12620,12610,320
20250516,131400,7489466945,12610,12630,12630,12590,1210
20250516,131300,7474223565,12610,12570,12610,12570,470
20250516,131200,7468303925,12600,12590,12600,12560,1563
20250516,131100,7448651755,12590,12650,12650,12570,4363
20250516,131000,7393621015,12650,12650,12665,12650,1189
20250516,130900,7378575705,12650,12670,12670,12650,1873
20250516,130800,7354870685,12670,12690,12700,12660,2670
20250516,130700,7321007615,12690,12720,12730,12690,2563
20250516,130600,7288447655,12730,12730,12730,12730,141
20250516,130500,7286652725,12730,12710,12790,12700,1723
20250516,130400,7264738805,12710,12710,12710,12700,201
20250516,130300,7262184345,12740,12700,12740,12700,3509
20250516,130200,7217570285,12700,12700,12700,12690,347
20250516,130100,7213164855,12700,12700,12710,12700,1142
20250516,130000,7198659605,12720,12710,12720,12700,325
20250516,125900,7194530435,12720,12730,12730,12700,808
20250516,125800,7184259155,12730,12710,12740,12690,2433
20250516,125700,7153362935,12710,12770,12770,12700,2084
20250516,125600,7126837775,12780,12780,12780,12780,185
20250516,125500,7124473475,12770,12780,12780,12770,57
20250516,125400,7123745515,12780,12770,12780,12770,122
20250516,125300,7122186405,12770,12800,12800,12770,303
20250516,125200,7118312105,12800,12800,12800,12800,165
20250516,125100,7116200105,12800,12800,12800,12800,229
20250516,125000,7113268905,12800,12790,12800,12790,357
20250516,124900,7108700645,12790,12790,12800,12790,145
20250516,124800,7106845335,12790,12800,12800,12790,703
20250516,124700,7097848475,12790,12790,12790,12790,141
20250516,124600,7096045085,12780,12790,12790,12780,218
20250516,124500,7093257875,12780,12750,12780,12750,1146
20250516,124400,7078632475,12740,12720,12740,12710,906
20250516,124300,7067108305,12730,12740,12740,12730,395
20250516,124200,7062078735,12740,12730,12740,12730,568
20250516,124100,7054848015,12730,12730,12730,12730,791
20250516,124000,7044778585,12730,12740,12740,12730,538
20250516,123900,7037927465,12740,12740,12740,12740,814
20250516,123800,7027557105,12740,12740,12750,12740,277
20250516,123700,7024027075,12740,12750,12750,12740,604
20250516,123600,7016329785,12750,12750,12760,12740,806
20250516,123500,7006060095,12750,12750,12770,12740,957
20250516,123400,6993864025,12750,12750,12750,12740,491
20250516,123300,6987605145,12740,12760,12760,12740,900
20250516,123200,6976129105,12760,12750,12760,12750,31
20250516,123100,6975733555,12760,12760,12770,12740,1186
20250516,123000,6960600055,12750,12760,12760,12750,1335
20250516,122900,6943573145,12750,12750,12760,12750,762
20250516,122800,6933852665,12750,12770,12770,12750,1618
20250516,122700,6913196415,12770,12780,12780,12770,366
20250516,122600,6908521085,12780,12790,12790,12780,673
20250516,122500,6899919565,12790,12780,12790,12780,190
20250516,122400,6897490255,12780,12790,12790,12780,613
20250516,122300,6889650425,12800,12790,12800,12790,614
20250516,122200,6881795655,12790,12800,12800,12790,407
20250516,122100,6876587365,12790,12800,12800,12790,97
20250516,122000,6875345885,12800,12800,12810,12800,233
20250516,121900,6872362095,12800,12800,12810,12800,956
20250516,121800,6860119215,12800,12810,12810,12800,474
20250516,121700,6854050825,12820,12820,12820,12820,2
20250516,121600,6854025185,12810,12810,12820,12800,663
20250516,121500,6845531165,12810,12820,12820,12810,970
20250516,121400,6833103455,12820,12820,12820,12810,1236
20250516,121300,6817258375,12810,12800,12820,12800,385
20250516,121200,6812324975,12800,12790,12800,12770,503
20250516,121100,6805891145,12780,12780,12790,12780,511
20250516,121000,6799358375,12780,12760,12780,12760,534
20250516,120900,6792538615,12770,12760,12770,12750,633
20250516,120800,6784461115,12760,12770,12770,12750,549
20250516,120700,6777457365,12770,12740,12770,12740,1264
20250516,120600,6761335145,12740,12750,12750,12740,571
20250516,120500,6754058895,12750,12760,12760,12740,747
20250516,120400,6744534605,12750,12760,12770,12750,1152
20250516,120300,6729838825,12750,12750,12750,12750,33
20250516,120200,6729418075,12750,12790,12790,12750,943
20250516,120100,6717373515,12790,12800,12800,12790,427
20250516,120000,6711909135,12790,12810,12810,12790,907
20250516,115900,6700292895,12810,12810,12810,12810,48
20250516,115800,6699678015,12800,12790,12800,12790,419
20250516,115700,6694317055,12770,12780,12800,12770,751
20250516,115600,6684708315,12770,12790,12790,12770,1251
20250516,115500,6668709625,12800,12780,12800,12780,428
20250516,115400,6663234035,12780,12800,12800,12780,163
20250516,115300,6661148915,12800,12790,12810,12790,226
20250516,115200,6658255845,12790,12790,12800,12790,474
20250516,115100,6652192525,12770,12780,12780,12770,108
20250516,115000,6650812395,12790,12800,12800,12790,261
20250516,114900,6647473155,12810,12800,12810,12800,469
20250516,114800,6641468315,12800,12810,12820,12800,452
20250516,114700,6635677665,12810,12810,12810,12810,85
20250516,114600,6634588815,12810,12810,12820,12810,321
20250516,114500,6630476045,12810,12820,12820,12810,133
20250516,114400,6628772240,12820,12810,12820,12810,943
20250516,114300,6616688340,12810,12830,12830,12810,150
20250516,114200,6614765340,12820,12820,12830,12820,1899
20250516,114100,6590417570,12810,12800,12810,12800,432
20250516,114000,6584885370,12800,12810,12810,12800,528
20250516,113900,6578123430,12810,12820,12820,12810,187
20250516,113800,6575726590,12810,12790,12810,12790,1394
20250516,113700,6557875870,12780,12770,12790,12770,698
20250516,113600,6548955130,12760,12760,12760,12760,946
20250516,113500,6536884170,12760,12750,12760,12750,240
20250516,113400,6533823320,12750,12750,12750,12750,371
20250516,113300,6529093070,12750,12760,12760,12750,651
20250516,113200,6520790020,12760,12760,12760,12750,332
20250516,113100,6516553820,12760,12770,12770,12750,873
20250516,113000,6505414660,12770,12760,12770,12750,391
20250516,112900,6500428110,12760,12760,12770,12760,710
20250516,112800,6491368090,12760,12760,12760,12760,300
20250516,112700,6487540090,12750,12750,12750,12740,435
20250516,112600,6481995880,12750,12740,12750,12740,496
20250516,112500,6475675890,12740,12770,12770,12700,5248
20250516,112400,6408919130,12770,12800,12810,12740,4338
20250516,112300,6353514030,12790,12800,12800,12780,1693
20250516,112200,6331849700,12810,12860,12860,12810,4113
20250516,112100,6279103750,12860,12860,12870,12860,519
20250516,112000,6272428650,12860,12860,12860,12860,12
20250516,111900,6272274330,12870,12860,12880,12860,904
20250516,111800,6260635630,12860,12880,12880,12860,448
20250516,111700,6254866580,12890,12890,12900,12880,1031
20250516,111600,6241576900,12890,12860,12900,12860,2385
20250516,111500,6210839090,12850,12860,12860,12830,498
20250516,111400,6204440140,12860,12830,12870,12820,3472
20250516,111300,6159855120,12830,12810,12830,12810,670
20250516,111200,6151261760,12810,12820,12820,12810,359
20250516,111100,6146660310,12820,12810,12820,12810,69
20250516,111000,6145776080,12810,12810,12820,12810,1718
20250516,110900,6123754840,12820,12800,12820,12800,2195
20250516,110800,6095650580,12800,12810,12810,12790,1294
20250516,110700,6079081590,12810,12810,12810,12800,817
20250516,110600,6068618020,12810,12830,12830,12810,833
20250516,110500,6057947250,12820,12820,12830,12810,399
20250516,110400,6052832420,12820,12800,12820,12800,258
20250516,110300,6049529090,12800,12780,12800,12780,751
20250516,110200,6039924160,12780,12800,12800,12780,294
20250516,110100,6036163920,12790,12810,12810,12780,999
20250516,110000,6023382860,12820,12810,12830,12780,1525
20250516,105900,6003845990,12810,12770,12810,12740,894
20250516,105800,5992421240,12780,12740,12780,12730,1467
20250516,105700,5973715340,12740,12740,12760,12730,1878
20250516,105600,5949790360,12740,12750,12760,12740,1446
20250516,105500,5931356040,12750,12790,12790,12750,2502
20250516,105400,5899409340,12780,12790,12800,12780,950
20250516,105300,5887259110,12780,12830,12830,12780,621
20250516,105200,5879312600,12820,12810,12820,12810,400
20250516,105100,5874185750,12810,12810,12820,12800,744
20250516,105000,5864654660,12800,12820,12820,12790,822
20250516,104900,5854124260,12820,12820,12820,12810,320
20250516,104800,5850021870,12820,12820,12820,12810,183
20250516,104700,5847676050,12810,12820,12830,12810,679
20250516,104600,5838972940,12820,12830,12830,12820,302
20250516,104500,5835099580,12830,12790,12830,12790,489
20250516,104400,5828840620,12770,12780,12780,12770,776
20250516,104300,5818923640,12780,12820,12820,12770,2577
20250516,104200,5785974210,12810,12835,12850,12810,1666
20250516,104100,5764619955,12840,12870,12870,12840,3824
20250516,104000,5715425210,12850,12870,12880,12840,784
20250516,103900,5705338420,12860,12850,12880,12830,5387
20250516,103800,5636037470,12860,12880,12880,12860,1033
20250516,103700,5622747380,12880,12820,12880,12820,1698
20250516,103600,5600960820,12810,12800,12820,12800,1212
20250516,103500,5585442570,12800,12820,12830,12800,3696
20250516,103400,5538094820,12820,12830,12840,12810,664
20250516,103300,5529580060,12830,12860,12860,12830,2725
20250516,103200,5494579800,12860,12880,12890,12850,1998
20250516,103100,5468882900,12880,12890,12890,12880,514
20250516,103000,5462259980,12900,12870,12900,12870,788
20250516,102900,5452101020,12880,12890,12890,12880,541
20250516,102800,5445128260,12890,12880,12890,12860,755
20250516,102700,5435403640,12890,12900,12900,12850,2026
20250516,102600,5409333800,12890,12910,12920,12890,2128
20250516,102500,5381886500,12920,12880,12930,12880,2458
20250516,102400,5350154090,12890,12870,12890,12830,3692
20250516,102300,5302706350,12870,12830,12890,12820,3949
20250516,102200,5251967940,12840,12810,12840,12810,1955
20250516,102100,5226890460,12810,12810,12830,12810,308
20250516,102000,5222942440,12820,12760,12820,12760,1538
20250516,101900,5203296710,12760,12820,12820,12760,1506
20250516,101800,5184021810,12820,12830,12840,12810,1002
20250516,101700,5171173950,12840,12710,12840,12710,3728
20250516,101600,5123406350,12710,12750,12760,12700,1387
20250516,101500,5105750610,12760,12750,12780,12740,336
20250516,101400,5101466930,12750,12720,12800,12680,3658
20250516,101300,5054921650,12710,12740,12760,12710,906
20250516,101200,5043383900,12750,12790,12820,12750,1776
20250516,101100,5020683890,12780,12800,12810,12780,1796
20250516,101000,4997693550,12800,12820,12850,12800,7665
20250516,100900,4899476530,12820,12790,12820,12790,3309
20250516,100800,4857125990,12790,12700,12790,12700,4610
20250516,100700,4798432620,12700,12710,12710,12680,1939
20250516,100600,4773804200,12700,12700,12710,12670,4770
20250516,100500,4713254820,12690,12790,12790,12660,19068
20250516,100400,4470645610,12790,12790,12810,12780,1383
20250516,100300,4452961090,12790,12820,12820,12780,1985
20250516,100200,4427576090,12820,12880,12880,12770,8797
20250516,100100,4314911520,12880,12910,12920,12860,3397
20250516,100000,4271101880,12910,12950,12980,12900,3073
20250516,095900,4231365960,12940,12990,12990,12920,6771
20250516,095800,4143599940,12990,12970,13000,12950,10623
20250516,095700,4005826920,12960,12980,13000,12960,7063
20250516,095600,3914126575,12990,12970,12990,12970,4410
20250516,095500,3856863675,12980,12960,12980,12950,5828
20250516,095400,3781281160,12960,12970,12970,12950,4087
20250516,095300,3728300460,12960,12950,12980,12930,7139
20250516,095200,3635781470,12940,12850,12970,12850,21032
20250516,095100,3364031260,12860,12865,12870,12830,9223
20250516,095000,3245411580,12860,12830,12870,12830,2339
20250516,094900,3215340770,12830,12850,12860,12810,1276
20250516,094800,3198965210,12840,12870,12880,12830,4350
20250516,094700,3143068050,12880,12870,12890,12860,2487
20250516,094600,3111039080,12860,12870,12870,12860,971
20250516,094500,3098547010,12860,12850,12890,12840,2900
20250516,094400,3061239960,12840,12820,12850,12820,964
20250516,094300,3048865780,12810,12850,12860,12810,1940
20250516,094200,3023954425,12850,12860,12860,12840,525
20250516,094100,3017207175,12860,12830,12860,12830,1368
20250516,094000,2999633455,12820,12780,12830,12780,1812
20250516,093900,2976421025,12810,12750,12810,12750,1776
20250516,093800,2953716795,12750,12770,12790,12750,3333
20250516,093700,2911141705,12750,12800,12800,12750,1767
20250516,093600,2888540525,12810,12820,12820,12800,849
20250516,093500,2877665415,12810,12810,12820,12800,1504
20250516,093400,2858397185,12800,12800,12820,12800,631
20250516,093300,2850315175,12810,12790,12860,12750,5264
20250516,093200,2783001115,12800,12820,12850,12790,2940
20250516,093100,2745308275,12820,12900,12900,12820,5928
20250516,093000,2669019175,12900,12880,12910,12880,11577
20250516,092900,2519694465,12880,12860,12890,12850,8105
20250516,092800,2415356245,12850,12800,12880,12790,12553
20250516,092700,2254076205,12790,12770,12820,12770,1911
20250516,092600,2229614315,12770,12810,12820,12760,3513
20250516,092500,2184654645,12810,12830,12840,12800,5793
20250516,092400,2110372605,12850,12810,12850,12800,4871
20250516,092300,2047903075,12810,12750,12810,12740,5861
20250516,092200,1972987385,12750,12790,12810,12730,7914
20250516,092100,1871872545,12780,12720,12780,12720,7140
20250516,092000,1780785435,12710,12690,12730,12680,9531
20250516,091900,1659723935,12690,12660,12700,12650,1602
20250516,091800,1639408445,12650,12610,12680,12600,5000
20250516,091700,1576143055,12610,12600,12640,12600,2545
20250516,091600,1544062205,12610,12620,12650,12610,2276
20250516,091500,1515322555,12650,12670,12670,12620,4125
20250516,091400,1463134245,12670,12610,12670,12600,5064
20250516,091300,1399189975,12610,12600,12650,12600,873
20250516,091200,1388176665,12600,12590,12620,12590,3512
20250516,091100,1343930475,12590,12520,12600,12520,1658
20250516,091000,1323067675,12530,12570,12580,12510,10484
20250516,090900,1191433685,12570,12620,12620,12570,5988
20250516,090800,1115982835,12620,12680,12680,12620,2378
20250516,090700,1085887475,12670,12600,12690,12600,5056
20250516,090600,1021937715,12600,12690,12690,12600,5763
20250516,090500,949095565,12710,12710,12730,12660,7462
20250516,090400,854357510,12720,12650,12730,12650,13055
20250516,090300,688631500,12670,12560,12670,12560,10269
20250516,090200,559008510,12560,12480,12580,12480,5132
20250516,090100,494623230,12480,12500,12600,12400,12635
20250516,090000,336871530,12500,12600,12600,12410,26757
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 204700 10099800210 12850 12850 12850 12850 16853
3 20250516 204600 10099800210 12850 12850 12850 12850 0
4 20250516 204500 10099800210 12850 12850 12850 12850 0
5 20250516 204400 10099800210 12850 12850 12850 12850 0
6 20250516 204300 10099800210 12850 12850 12850 12850 0
7 20250516 204200 10099800210 12850 12850 12850 12850 0
8 20250516 204100 10099800210 12850 12850 12850 12850 0
9 20250516 204000 10099800210 12850 12850 12850 12850 0
10 20250516 203900 10099800210 12850 12850 12850 12850 0
11 20250516 203800 10099800210 12850 12850 12850 12850 0
12 20250516 203700 10099800210 12850 12850 12850 12850 0
13 20250516 203600 10099800210 12850 12850 12850 12850 0
14 20250516 203500 10099800210 12850 12850 12850 12850 0
15 20250516 203400 10099800210 12850 12850 12850 12850 0
16 20250516 203300 10099800210 12850 12850 12850 12850 0
17 20250516 203200 10099800210 12850 12850 12850 12850 0
18 20250516 203100 10099800210 12850 12850 12850 12850 0
19 20250516 203000 10099800210 12850 12850 12850 12850 0
20 20250516 202900 10099800210 12850 12850 12850 12850 0
21 20250516 202800 10099800210 12850 12850 12850 12850 0
22 20250516 202700 10099800210 12850 12850 12850 12850 0
23 20250516 202600 10099800210 12850 12850 12850 12850 0
24 20250516 202500 10099800210 12850 12850 12850 12850 0
25 20250516 202400 10099800210 12850 12850 12850 12850 0
26 20250516 202300 10099800210 12850 12850 12850 12850 0
27 20250516 202200 10099800210 12850 12850 12850 12850 0
28 20250516 202100 10099800210 12850 12850 12850 12850 0
29 20250516 202000 10099800210 12850 12850 12850 12850 0
30 20250516 201900 10099800210 12850 12850 12850 12850 0
31 20250516 201800 10099800210 12850 12850 12850 12850 0
32 20250516 201700 10099800210 12850 12850 12850 12850 16853
33 20250516 201600 10099800210 12850 12850 12850 12850 0
34 20250516 201500 10099800210 12850 12850 12850 12850 0
35 20250516 201400 10099800210 12850 12850 12850 12850 0
36 20250516 201300 10099800210 12850 12850 12850 12850 0
37 20250516 201200 10099800210 12850 12850 12850 12850 0
38 20250516 201100 10099800210 12850 12850 12850 12850 0
39 20250516 201000 10099800210 12850 12850 12850 12850 0
40 20250516 200900 10099800210 12850 12850 12850 12850 0
41 20250516 200800 10099800210 12850 12850 12850 12850 0
42 20250516 200700 10099800210 12850 12850 12850 12850 0
43 20250516 200600 10099800210 12850 12850 12850 12850 0
44 20250516 200500 10099800210 12850 12850 12850 12850 0
45 20250516 200400 10099800210 12850 12850 12850 12850 0
46 20250516 200300 10099800210 12850 12850 12850 12850 0
47 20250516 200200 10099800210 12850 12850 12850 12850 0
48 20250516 200100 10099800210 12850 12850 12850 12850 0
49 20250516 200000 10099800210 12850 12850 12850 12850 0
50 20250516 195900 10099800210 12850 12850 12850 12850 0
51 20250516 195800 10099800210 12850 12850 12850 12850 0
52 20250516 195700 10099800210 12850 12850 12850 12850 0
53 20250516 195600 10099800210 12850 12850 12850 12850 0
54 20250516 195500 10099800210 12850 12850 12850 12850 0
55 20250516 195400 10099800210 12850 12850 12850 12850 0
56 20250516 195300 10099800210 12850 12850 12850 12850 0
57 20250516 195200 10099800210 12850 12850 12850 12850 0
58 20250516 195100 10099800210 12850 12850 12850 12850 0
59 20250516 195000 10099800210 12850 12850 12850 12850 0
60 20250516 194900 10099800210 12850 12850 12850 12850 0
61 20250516 194800 10099800210 12850 12850 12850 12850 0
62 20250516 194700 10099800210 12850 12850 12850 12850 16853
63 20250516 194600 10099800210 12850 12850 12850 12850 0
64 20250516 194500 10099800210 12850 12850 12850 12850 0
65 20250516 194400 10099800210 12850 12850 12850 12850 0
66 20250516 194300 10099800210 12850 12850 12850 12850 0
67 20250516 194200 10099800210 12850 12850 12850 12850 0
68 20250516 194100 10099800210 12850 12850 12850 12850 0
69 20250516 194000 10099800210 12850 12850 12850 12850 0
70 20250516 193900 10099800210 12850 12850 12850 12850 0
71 20250516 193800 10099800210 12850 12850 12850 12850 0
72 20250516 193700 10099800210 12850 12850 12850 12850 0
73 20250516 193600 10099800210 12850 12850 12850 12850 0
74 20250516 193500 10099800210 12850 12850 12850 12850 0
75 20250516 193400 10099800210 12850 12850 12850 12850 0
76 20250516 193300 10099800210 12850 12850 12850 12850 0
77 20250516 193200 10099800210 12850 12850 12850 12850 0
78 20250516 193100 10099800210 12850 12850 12850 12850 0
79 20250516 193000 10099800210 12850 12850 12850 12850 0
80 20250516 192900 10099800210 12850 12850 12850 12850 0
81 20250516 192800 10099800210 12850 12850 12850 12850 0
82 20250516 192700 10099800210 12850 12850 12850 12850 0
83 20250516 192600 10099800210 12850 12850 12850 12850 0
84 20250516 192500 10099800210 12850 12850 12850 12850 0
85 20250516 192400 10099800210 12850 12850 12850 12850 0
86 20250516 192300 10099800210 12850 12850 12850 12850 0
87 20250516 192200 10099800210 12850 12850 12850 12850 0
88 20250516 192100 10099800210 12850 12850 12850 12850 0
89 20250516 192000 10099800210 12850 12850 12850 12850 0
90 20250516 191900 10099800210 12850 12850 12850 12850 0
91 20250516 191800 10099800210 12850 12850 12850 12850 0
92 20250516 191700 10099800210 12850 12850 12850 12850 16853
93 20250516 191600 10099800210 12850 12850 12850 12850 0
94 20250516 191500 10099800210 12850 12850 12850 12850 0
95 20250516 191400 10099800210 12850 12850 12850 12850 0
96 20250516 191300 10099800210 12850 12850 12850 12850 0
97 20250516 191200 10099800210 12850 12850 12850 12850 0
98 20250516 191100 10099800210 12850 12850 12850 12850 0
99 20250516 191000 10099800210 12850 12850 12850 12850 0
100 20250516 190900 10099800210 12850 12850 12850 12850 0
101 20250516 190800 10099800210 12850 12850 12850 12850 0
102 20250516 190700 10099800210 12850 12850 12850 12850 0
103 20250516 190600 10099800210 12850 12850 12850 12850 0
104 20250516 190500 10099800210 12850 12850 12850 12850 0
105 20250516 190400 10099800210 12850 12850 12850 12850 0
106 20250516 190300 10099800210 12850 12850 12850 12850 0
107 20250516 190200 10099800210 12850 12850 12850 12850 0
108 20250516 190100 10099800210 12850 12850 12850 12850 0
109 20250516 190000 10099800210 12850 12850 12850 12850 0
110 20250516 185900 10099800210 12850 12850 12850 12850 0
111 20250516 185800 10099800210 12850 12850 12850 12850 0
112 20250516 185700 10099800210 12850 12850 12850 12850 0
113 20250516 185600 10099800210 12850 12850 12850 12850 0
114 20250516 185500 10099800210 12850 12850 12850 12850 0
115 20250516 185400 10099800210 12850 12850 12850 12850 0
116 20250516 185300 10099800210 12850 12850 12850 12850 0
117 20250516 185200 10099800210 12850 12850 12850 12850 0
118 20250516 185100 10099800210 12850 12850 12850 12850 0
119 20250516 185000 10099800210 12850 12850 12850 12850 0
120 20250516 184900 10099800210 12850 12850 12850 12850 0
121 20250516 184800 10099800210 12850 12850 12850 12850 0
122 20250516 184700 10099800210 12850 12850 12850 12850 16853
123 20250516 184600 10099800210 12850 12850 12850 12850 0
124 20250516 184500 10099800210 12850 12850 12850 12850 0
125 20250516 184400 10099800210 12850 12850 12850 12850 0
126 20250516 184300 10099800210 12850 12850 12850 12850 0
127 20250516 184200 10099800210 12850 12850 12850 12850 0
128 20250516 184100 10099800210 12850 12850 12850 12850 0
129 20250516 184000 10099800210 12850 12850 12850 12850 0
130 20250516 183900 10099800210 12850 12850 12850 12850 0
131 20250516 183800 10099800210 12850 12850 12850 12850 0
132 20250516 183700 10099800210 12850 12850 12850 12850 0
133 20250516 183600 10099800210 12850 12850 12850 12850 0
134 20250516 183500 10099800210 12850 12850 12850 12850 0
135 20250516 183400 10099800210 12850 12850 12850 12850 0
136 20250516 183300 10099800210 12850 12850 12850 12850 0
137 20250516 183200 10099800210 12850 12850 12850 12850 0
138 20250516 183100 10099800210 12850 12850 12850 12850 0
139 20250516 183000 10099800210 12850 12850 12850 12850 0
140 20250516 182900 10099800210 12850 12850 12850 12850 0
141 20250516 182800 10099800210 12850 12850 12850 12850 0
142 20250516 182700 10099800210 12850 12850 12850 12850 0
143 20250516 182600 10099800210 12850 12850 12850 12850 0
144 20250516 182500 10099800210 12850 12850 12850 12850 0
145 20250516 182400 10099800210 12850 12850 12850 12850 0
146 20250516 182300 10099800210 12850 12850 12850 12850 0
147 20250516 182200 10099800210 12850 12850 12850 12850 0
148 20250516 182100 10099800210 12850 12850 12850 12850 0
149 20250516 182000 10099800210 12850 12850 12850 12850 0
150 20250516 181900 10099800210 12850 12850 12850 12850 0
151 20250516 181800 10099800210 12850 12850 12850 12850 0
152 20250516 181700 10099800210 12850 12850 12850 12850 16853
153 20250516 181600 10099800210 12850 12850 12850 12850 0
154 20250516 181500 10099800210 12850 12850 12850 12850 0
155 20250516 181400 10099800210 12850 12850 12850 12850 0
156 20250516 181300 10099800210 12850 12850 12850 12850 0
157 20250516 181200 10099800210 12850 12850 12850 12850 0
158 20250516 181100 10099800210 12850 12850 12850 12850 0
159 20250516 181000 10099800210 12850 12850 12850 12850 0
160 20250516 180900 10099800210 12850 12850 12850 12850 0
161 20250516 180800 10099800210 12850 12850 12850 12850 0
162 20250516 180700 10099800210 12850 12850 12850 12850 0
163 20250516 180600 10099800210 12850 12850 12850 12850 0
164 20250516 180500 10099800210 12850 12850 12850 12850 0
165 20250516 180400 10099800210 12850 12850 12850 12850 0
166 20250516 180300 10099800210 12850 12850 12850 12850 0
167 20250516 180200 10099800210 12850 12850 12850 12850 0
168 20250516 180100 10099800210 12850 12850 12850 12850 0
169 20250516 180000 10099800210 12850 12850 12850 12850 0
170 20250516 175900 10099800210 12850 12850 12850 12850 0
171 20250516 175800 10099800210 12850 12850 12850 12850 0
172 20250516 175700 10099800210 12850 12850 12850 12850 0
173 20250516 175600 10099800210 12850 12850 12850 12850 0
174 20250516 175500 10099800210 12850 12850 12850 12850 0
175 20250516 175400 10099800210 12850 12850 12850 12850 0
176 20250516 175300 10099800210 12850 12850 12850 12850 0
177 20250516 175200 10099800210 12850 12850 12850 12850 0
178 20250516 175100 10099800210 12850 12850 12850 12850 0
179 20250516 175000 10099800210 12850 12850 12850 12850 0
180 20250516 174900 10099800210 12850 12850 12850 12850 0
181 20250516 174800 10099800210 12850 12850 12850 12850 0
182 20250516 174700 10099800210 12850 12850 12850 12850 16853
183 20250516 174600 10099800210 12850 12850 12850 12850 0
184 20250516 174500 10099800210 12850 12850 12850 12850 0
185 20250516 174400 10099800210 12850 12850 12850 12850 0
186 20250516 174300 10099800210 12850 12850 12850 12850 0
187 20250516 174200 10099800210 12850 12850 12850 12850 0
188 20250516 174100 10099800210 12850 12850 12850 12850 0
189 20250516 174000 10099800210 12850 12850 12850 12850 0
190 20250516 173900 10099800210 12850 12850 12850 12850 0
191 20250516 173800 10099800210 12850 12850 12850 12850 0
192 20250516 173700 10099800210 12850 12850 12850 12850 0
193 20250516 173600 10099800210 12850 12850 12850 12850 0
194 20250516 173500 10099800210 12850 12850 12850 12850 0
195 20250516 173400 10099800210 12850 12850 12850 12850 0
196 20250516 173300 10099800210 12850 12850 12850 12850 0
197 20250516 173200 10099800210 12850 12850 12850 12850 0
198 20250516 173100 10099800210 12850 12850 12850 12850 0
199 20250516 173000 10099800210 12850 12850 12850 12850 0
200 20250516 172900 10099800210 12850 12850 12850 12850 0
201 20250516 172800 10099800210 12850 12850 12850 12850 0
202 20250516 172700 10099800210 12850 12850 12850 12850 0
203 20250516 172600 10099800210 12850 12850 12850 12850 0
204 20250516 172500 10099800210 12850 12850 12850 12850 0
205 20250516 172400 10099800210 12850 12850 12850 12850 0
206 20250516 172300 10099800210 12850 12850 12850 12850 0
207 20250516 172200 10099800210 12850 12850 12850 12850 0
208 20250516 172100 10099800210 12850 12850 12850 12850 0
209 20250516 172000 10099800210 12850 12850 12850 12850 0
210 20250516 171900 10099800210 12850 12850 12850 12850 0
211 20250516 171800 10099800210 12850 12850 12850 12850 0
212 20250516 171700 10099800210 12850 12850 12850 12850 16853
213 20250516 171600 10099800210 12850 12850 12850 12850 0
214 20250516 171500 10099800210 12850 12850 12850 12850 0
215 20250516 171400 10099800210 12850 12850 12850 12850 0
216 20250516 171300 10099800210 12850 12850 12850 12850 0
217 20250516 171200 10099800210 12850 12850 12850 12850 0
218 20250516 171100 10099800210 12850 12850 12850 12850 0
219 20250516 171000 10099800210 12850 12850 12850 12850 0
220 20250516 170900 10099800210 12850 12850 12850 12850 0
221 20250516 170800 10099800210 12850 12850 12850 12850 0
222 20250516 170700 10099800210 12850 12850 12850 12850 0
223 20250516 170600 10099800210 12850 12850 12850 12850 0
224 20250516 170500 10099800210 12850 12850 12850 12850 0
225 20250516 170400 10099800210 12850 12850 12850 12850 0
226 20250516 170300 10099800210 12850 12850 12850 12850 0
227 20250516 170200 10099800210 12850 12850 12850 12850 0
228 20250516 170100 10099800210 12850 12850 12850 12850 0
229 20250516 170000 10099800210 12850 12850 12850 12850 0
230 20250516 165900 10099800210 12850 12850 12850 12850 0
231 20250516 165800 10099800210 12850 12850 12850 12850 0
232 20250516 165700 10099800210 12850 12850 12850 12850 0
233 20250516 165600 10099800210 12850 12850 12850 12850 0
234 20250516 165500 10099800210 12850 12850 12850 12850 0
235 20250516 165400 10099800210 12850 12850 12850 12850 0
236 20250516 165300 10099800210 12850 12850 12850 12850 0
237 20250516 165200 10099800210 12850 12850 12850 12850 0
238 20250516 165100 10099800210 12850 12850 12850 12850 0
239 20250516 165000 10099800210 12850 12850 12850 12850 0
240 20250516 164900 10099800210 12850 12850 12850 12850 0
241 20250516 164800 10099800210 12850 12850 12850 12850 0
242 20250516 164700 10099800210 12850 12850 12850 12850 16853
243 20250516 164600 10099800210 12850 12850 12850 12850 0
244 20250516 164500 10099800210 12850 12850 12850 12850 0
245 20250516 164400 10099800210 12850 12850 12850 12850 0
246 20250516 164300 10099800210 12850 12850 12850 12850 0
247 20250516 164200 10099800210 12850 12850 12850 12850 0
248 20250516 164100 10099800210 12850 12850 12850 12850 0
249 20250516 164000 10099800210 12850 12850 12850 12850 0
250 20250516 163900 10099800210 12850 12850 12850 12850 0
251 20250516 163800 10099800210 12850 12850 12850 12850 0
252 20250516 163700 10099800210 12850 12850 12850 12850 0
253 20250516 163600 10099800210 12850 12850 12850 12850 0
254 20250516 163500 10099800210 12850 12850 12850 12850 0
255 20250516 163400 10099800210 12850 12850 12850 12850 0
256 20250516 163300 10099800210 12850 12850 12850 12850 0
257 20250516 163200 10099800210 12850 12850 12850 12850 0
258 20250516 163100 10099800210 12850 12850 12850 12850 0
259 20250516 163000 10099800210 12850 12850 12850 12850 0
260 20250516 162900 10099800210 12850 12850 12850 12850 0
261 20250516 162800 10099800210 12850 12850 12850 12850 0
262 20250516 162700 10099800210 12850 12850 12850 12850 0
263 20250516 162600 10099800210 12850 12850 12850 12850 0
264 20250516 162500 10099800210 12850 12850 12850 12850 0
265 20250516 162400 10099800210 12850 12850 12850 12850 0
266 20250516 162300 10099800210 12850 12850 12850 12850 0
267 20250516 162200 10099800210 12850 12850 12850 12850 0
268 20250516 162100 10099800210 12850 12850 12850 12850 0
269 20250516 162000 10099800210 12850 12850 12850 12850 0
270 20250516 161900 10099800210 12850 12850 12850 12850 0
271 20250516 161800 10099800210 12850 12850 12850 12850 0
272 20250516 161700 10099800210 12850 12850 12850 12850 16853
273 20250516 161600 10099800210 12850 12850 12850 12850 0
274 20250516 161500 10099800210 12850 12850 12850 12850 0
275 20250516 161400 10099800210 12850 12850 12850 12850 0
276 20250516 161300 10099800210 12850 12850 12850 12850 0
277 20250516 161200 10099800210 12850 12850 12850 12850 0
278 20250516 161100 10099800210 12850 12850 12850 12850 0
279 20250516 161000 10099800210 12850 12850 12850 12850 0
280 20250516 160900 10099800210 12850 12850 12850 12850 0
281 20250516 160800 10099800210 12850 12850 12850 12850 0
282 20250516 160700 10099800210 12850 12850 12850 12850 0
283 20250516 160600 10099800210 12850 12850 12850 12850 0
284 20250516 160500 10099800210 12850 12850 12850 12850 0
285 20250516 160400 10099800210 12850 12850 12850 12850 0
286 20250516 160300 10099800210 12850 12850 12850 12850 0
287 20250516 160200 10099800210 12850 12850 12850 12850 0
288 20250516 160100 10099800210 12850 12850 12850 12850 0
289 20250516 160000 10099800210 12850 12850 12850 12850 0
290 20250516 155900 10099800210 12850 12850 12850 12850 0
291 20250516 155800 10099800210 12850 12850 12850 12850 0
292 20250516 155700 10099800210 12850 12850 12850 12850 0
293 20250516 155600 10099800210 12850 12850 12850 12850 0
294 20250516 155500 10099800210 12850 12850 12850 12850 0
295 20250516 155400 10099800210 12850 12850 12850 12850 0
296 20250516 155300 10099800210 12850 12850 12850 12850 0
297 20250516 155200 10099800210 12850 12850 12850 12850 0
298 20250516 155100 10099800210 12850 12850 12850 12850 0
299 20250516 155000 10099800210 12850 12850 12850 12850 0
300 20250516 154900 10099800210 12850 12850 12850 12850 0
301 20250516 154800 10099800210 12850 12850 12850 12850 0
302 20250516 154700 10099800210 12850 12850 12850 12850 16853
303 20250516 154600 10099800210 12850 12850 12850 12850 0
304 20250516 154500 10099800210 12850 12850 12850 12850 0
305 20250516 154400 10099800210 12850 12850 12850 12850 0
306 20250516 154300 10099800210 12850 12850 12850 12850 0
307 20250516 154200 10099800210 12850 12850 12850 12850 0
308 20250516 154100 10099800210 12850 12850 12850 12850 0
309 20250516 154000 10099800210 12850 12850 12850 12850 0
310 20250516 153900 10099800210 12850 12850 12850 12850 0
311 20250516 153800 10099800210 12850 12850 12850 12850 0
312 20250516 153700 10099800210 12850 12850 12850 12850 0
313 20250516 153600 10099800210 12850 12850 12850 12850 0
314 20250516 153500 10099800210 12850 12850 12850 12850 0
315 20250516 153400 10099800210 12850 12850 12850 12850 0
316 20250516 153300 10099800210 12850 12850 12850 12850 0
317 20250516 153200 10099800210 12850 12850 12850 12850 0
318 20250516 153100 10099800210 12850 12850 12850 12850 0
319 20250516 153000 10099800210 12850 12850 12850 12850 16853
320 20250516 152900 9883239160 12850 12850 12850 12850 0
321 20250516 152800 9883239160 12850 12850 12850 12850 0
322 20250516 152700 9883239160 12850 12850 12850 12850 0
323 20250516 152600 9883239160 12850 12850 12850 12850 0
324 20250516 152500 9883239160 12850 12850 12850 12850 0
325 20250516 152400 9883239160 12850 12850 12850 12850 0
326 20250516 152300 9883239160 12850 12850 12850 12850 0
327 20250516 152200 9883239160 12850 12850 12850 12850 0
328 20250516 152100 9883239160 12850 12850 12850 12850 0
329 20250516 152000 9883239160 12850 12850 12850 12850 0
330 20250516 151900 9883239160 12850 12840 12860 12840 1715
331 20250516 151800 9861203360 12840 12840 12850 12840 2098
332 20250516 151700 9834250250 12840 12840 12860 12830 662
333 20250516 151600 9825743770 12830 12820 12850 12820 4361
334 20250516 151500 9769753650 12820 12820 12830 12820 131
335 20250516 151400 9768074220 12820 12830 12830 12820 779
336 20250516 151300 9758087340 12820 12810 12820 12810 1347
337 20250516 151200 9740820360 12810 12800 12810 12800 941
338 20250516 151100 9728767460 12790 12800 12810 12790 1160
339 20250516 151000 9713919630 12810 12810 12810 12800 1309
340 20250516 150900 9697157050 12800 12810 12820 12800 976
341 20250516 150800 9684653910 12810 12820 12820 12810 1057
342 20250516 150700 9671112090 12810 12820 12830 12810 1301
343 20250516 150600 9654432700 12810 12810 12820 12810 940
344 20250516 150500 9642385990 12810 12800 12820 12780 2065
345 20250516 150400 9615944940 12800 12800 12810 12770 913
346 20250516 150300 9604259010 12800 12800 12840 12760 9971
347 20250516 150200 9476486880 12800 12810 12810 12800 754
348 20250516 150100 9466832140 12790 12800 12810 12790 903
349 20250516 150000 9455270690 12800 12810 12810 12800 502
350 20250516 145900 9448841615 12810 12790 12810 12780 723
351 20250516 145800 9439586785 12790 12800 12810 12790 680
352 20250516 145700 9430884705 12810 12820 12820 12800 764
353 20250516 145600 9421097155 12820 12830 12830 12810 1455
354 20250516 145500 9402448395 12820 12810 12820 12810 1862
355 20250516 145400 9378585585 12820 12810 12820 12810 452
356 20250516 145300 9372791535 12820 12790 12830 12790 3575
357 20250516 145200 9326979185 12790 12770 12800 12740 1428
358 20250516 145100 9308739405 12770 12790 12800 12770 1957
359 20250516 145000 9283714145 12800 12790 12800 12790 681
360 20250516 144900 9274997985 12790 12820 12820 12780 2567
361 20250516 144800 9242129115 12820 12820 12820 12820 611
362 20250516 144700 9234296095 12820 12820 12830 12810 855
363 20250516 144600 9223337115 12810 12830 12830 12800 1964
364 20250516 144500 9198168825 12830 12820 12830 12820 920
365 20250516 144400 9186373405 12820 12810 12820 12810 660
366 20250516 144300 9177916615 12810 12800 12820 12790 1891
367 20250516 144200 9153704695 12800 12800 12810 12800 1926
368 20250516 144100 9129040825 12800 12770 12800 12770 2195
369 20250516 144000 9100986075 12770 12750 12770 12750 630
370 20250516 143900 9092947125 12760 12770 12780 12760 878
371 20250516 143800 9081739285 12780 12790 12790 12750 1296
372 20250516 143700 9065188105 12790 12780 12820 12760 5771
373 20250516 143600 8991267395 12780 12770 12780 12760 1341
374 20250516 143500 8974142155 12780 12780 12780 12750 810
375 20250516 143400 8963799305 12760 12760 12770 12750 1082
376 20250516 143300 8949991225 12760 12760 12760 12750 2983
377 20250516 143200 8911954595 12760 12750 12760 12750 1109
378 20250516 143100 8897811945 12750 12740 12750 12740 647
379 20250516 143000 8889567525 12700 12760 12770 12700 3278
380 20250516 142900 8847767795 12760 12770 12770 12760 761
381 20250516 142800 8838052095 12770 12750 12780 12750 2128
382 20250516 142700 8810889265 12740 12750 12750 12730 1089
383 20250516 142600 8797008655 12750 12740 12760 12730 1454
384 20250516 142500 8778472005 12750 12760 12780 12750 2282
385 20250516 142400 8749345725 12760 12770 12770 12750 583
386 20250516 142300 8741903765 12770 12740 12770 12730 1352
387 20250516 142200 8724663220 12740 12730 12750 12730 1497
388 20250516 142100 8705601150 12740 12700 12740 12700 1405
389 20250516 142000 8687724510 12720 12700 12720 12680 1375
390 20250516 141900 8670279530 12690 12660 12690 12640 1940
391 20250516 141800 8645701890 12660 12650 12660 12640 1056
392 20250516 141700 8632340830 12610 12650 12660 12610 5125
393 20250516 141600 8567641820 12650 12660 12660 12650 937
394 20250516 141500 8555783740 12650 12680 12690 12650 1292
395 20250516 141400 8539420300 12680 12670 12680 12670 1226
396 20250516 141300 8523884020 12670 12690 12690 12660 698
397 20250516 141200 8515034590 12680 12690 12690 12680 458
398 20250516 141100 8509222810 12650 12680 12700 12650 1868
399 20250516 141000 8485540690 12680 12700 12700 12680 635
400 20250516 140900 8477480550 12700 12680 12700 12680 622
401 20250516 140800 8469585910 12680 12690 12700 12670 3853
402 20250516 140700 8420729030 12690 12700 12730 12660 965
403 20250516 140600 8408493120 12660 12750 12750 12660 1758
404 20250516 140500 8386138240 12750 12750 12750 12730 522
405 20250516 140400 8379486770 12750 12730 12750 12720 1449
406 20250516 140300 8361041030 12730 12770 12770 12670 4209
407 20250516 140200 8307524670 12770 12770 12790 12760 845
408 20250516 140100 8296730420 12780 12810 12810 12770 765
409 20250516 140000 8286946290 12800 12800 12810 12780 1255
410 20250516 135900 8270887360 12790 12780 12800 12780 391
411 20250516 135800 8265884800 12790 12800 12800 12790 1014
412 20250516 135700 8252906920 12810 12800 12810 12770 1101
413 20250516 135600 8238816860 12810 12810 12820 12800 1690
414 20250516 135500 8217168645 12810 12810 12810 12800 792
415 20250516 135400 8207026225 12810 12800 12810 12790 1152
416 20250516 135300 8192283015 12810 12810 12820 12770 4024
417 20250516 135200 8140788815 12820 12810 12830 12800 3506
418 20250516 135100 8095861875 12810 12790 12810 12770 5261
419 20250516 135000 8028538145 12800 12800 12800 12790 885
420 20250516 134900 8017210165 12800 12800 12800 12790 849
421 20250516 134800 8006345365 12800 12780 12800 12780 656
422 20250516 134700 7997951075 12790 12800 12800 12790 990
423 20250516 134600 7985281345 12800 12800 12810 12800 848
424 20250516 134500 7974422605 12790 12800 12800 12790 522
425 20250516 134400 7967741155 12800 12800 12800 12790 1115
426 20250516 134300 7953471175 12800 12790 12800 12780 539
427 20250516 134200 7946572955 12800 12790 12800 12790 753
428 20250516 134100 7936935215 12790 12770 12800 12770 649
429 20250516 134000 7928635695 12790 12810 12810 12790 955
430 20250516 133900 7916412135 12800 12800 12810 12790 820
431 20250516 133800 7905915565 12810 12810 12810 12780 1290
432 20250516 133700 7889404195 12790 12790 12810 12780 2354
433 20250516 133600 7859276295 12790 12800 12810 12790 1579
434 20250516 133500 7839064765 12800 12780 12810 12780 3002
435 20250516 133400 7800663045 12790 12800 12800 12790 665
436 20250516 133300 7792154555 12800 12790 12800 12780 1430
437 20250516 133200 7773858445 12780 12750 12790 12750 537
438 20250516 133100 7767000295 12780 12770 12780 12760 843
439 20250516 133000 7756232815 12770 12770 12780 12760 662
440 20250516 132900 7747779315 12770 12770 12780 12770 337
441 20250516 132800 7743473485 12780 12770 12780 12760 842
442 20250516 132700 7732720215 12770 12760 12780 12700 976
443 20250516 132600 7720265035 12770 12800 12800 12760 1342
444 20250516 132500 7703098425 12800 12740 12800 12740 991
445 20250516 132400 7690448385 12740 12710 12740 12710 385
446 20250516 132300 7685548275 12700 12680 12700 12680 644
447 20250516 132200 7677371765 12680 12680 12680 12660 622
448 20250516 132100 7669492105 12670 12660 12670 12650 476
449 20250516 132000 7663465445 12660 12700 12700 12650 4898
450 20250516 131900 7601367290 12700 12700 12725 12680 1338
451 20250516 131800 7584381035 12700 12660 12700 12640 6220
452 20250516 131700 7505560475 12660 12630 12660 12630 515
453 20250516 131600 7499052985 12630 12620 12630 12600 440
454 20250516 131500 7493503755 12620 12610 12620 12610 320
455 20250516 131400 7489466945 12610 12630 12630 12590 1210
456 20250516 131300 7474223565 12610 12570 12610 12570 470
457 20250516 131200 7468303925 12600 12590 12600 12560 1563
458 20250516 131100 7448651755 12590 12650 12650 12570 4363
459 20250516 131000 7393621015 12650 12650 12665 12650 1189
460 20250516 130900 7378575705 12650 12670 12670 12650 1873
461 20250516 130800 7354870685 12670 12690 12700 12660 2670
462 20250516 130700 7321007615 12690 12720 12730 12690 2563
463 20250516 130600 7288447655 12730 12730 12730 12730 141
464 20250516 130500 7286652725 12730 12710 12790 12700 1723
465 20250516 130400 7264738805 12710 12710 12710 12700 201
466 20250516 130300 7262184345 12740 12700 12740 12700 3509
467 20250516 130200 7217570285 12700 12700 12700 12690 347
468 20250516 130100 7213164855 12700 12700 12710 12700 1142
469 20250516 130000 7198659605 12720 12710 12720 12700 325
470 20250516 125900 7194530435 12720 12730 12730 12700 808
471 20250516 125800 7184259155 12730 12710 12740 12690 2433
472 20250516 125700 7153362935 12710 12770 12770 12700 2084
473 20250516 125600 7126837775 12780 12780 12780 12780 185
474 20250516 125500 7124473475 12770 12780 12780 12770 57
475 20250516 125400 7123745515 12780 12770 12780 12770 122
476 20250516 125300 7122186405 12770 12800 12800 12770 303
477 20250516 125200 7118312105 12800 12800 12800 12800 165
478 20250516 125100 7116200105 12800 12800 12800 12800 229
479 20250516 125000 7113268905 12800 12790 12800 12790 357
480 20250516 124900 7108700645 12790 12790 12800 12790 145
481 20250516 124800 7106845335 12790 12800 12800 12790 703
482 20250516 124700 7097848475 12790 12790 12790 12790 141
483 20250516 124600 7096045085 12780 12790 12790 12780 218
484 20250516 124500 7093257875 12780 12750 12780 12750 1146
485 20250516 124400 7078632475 12740 12720 12740 12710 906
486 20250516 124300 7067108305 12730 12740 12740 12730 395
487 20250516 124200 7062078735 12740 12730 12740 12730 568
488 20250516 124100 7054848015 12730 12730 12730 12730 791
489 20250516 124000 7044778585 12730 12740 12740 12730 538
490 20250516 123900 7037927465 12740 12740 12740 12740 814
491 20250516 123800 7027557105 12740 12740 12750 12740 277
492 20250516 123700 7024027075 12740 12750 12750 12740 604
493 20250516 123600 7016329785 12750 12750 12760 12740 806
494 20250516 123500 7006060095 12750 12750 12770 12740 957
495 20250516 123400 6993864025 12750 12750 12750 12740 491
496 20250516 123300 6987605145 12740 12760 12760 12740 900
497 20250516 123200 6976129105 12760 12750 12760 12750 31
498 20250516 123100 6975733555 12760 12760 12770 12740 1186
499 20250516 123000 6960600055 12750 12760 12760 12750 1335
500 20250516 122900 6943573145 12750 12750 12760 12750 762
501 20250516 122800 6933852665 12750 12770 12770 12750 1618
502 20250516 122700 6913196415 12770 12780 12780 12770 366
503 20250516 122600 6908521085 12780 12790 12790 12780 673
504 20250516 122500 6899919565 12790 12780 12790 12780 190
505 20250516 122400 6897490255 12780 12790 12790 12780 613
506 20250516 122300 6889650425 12800 12790 12800 12790 614
507 20250516 122200 6881795655 12790 12800 12800 12790 407
508 20250516 122100 6876587365 12790 12800 12800 12790 97
509 20250516 122000 6875345885 12800 12800 12810 12800 233
510 20250516 121900 6872362095 12800 12800 12810 12800 956
511 20250516 121800 6860119215 12800 12810 12810 12800 474
512 20250516 121700 6854050825 12820 12820 12820 12820 2
513 20250516 121600 6854025185 12810 12810 12820 12800 663
514 20250516 121500 6845531165 12810 12820 12820 12810 970
515 20250516 121400 6833103455 12820 12820 12820 12810 1236
516 20250516 121300 6817258375 12810 12800 12820 12800 385
517 20250516 121200 6812324975 12800 12790 12800 12770 503
518 20250516 121100 6805891145 12780 12780 12790 12780 511
519 20250516 121000 6799358375 12780 12760 12780 12760 534
520 20250516 120900 6792538615 12770 12760 12770 12750 633
521 20250516 120800 6784461115 12760 12770 12770 12750 549
522 20250516 120700 6777457365 12770 12740 12770 12740 1264
523 20250516 120600 6761335145 12740 12750 12750 12740 571
524 20250516 120500 6754058895 12750 12760 12760 12740 747
525 20250516 120400 6744534605 12750 12760 12770 12750 1152
526 20250516 120300 6729838825 12750 12750 12750 12750 33
527 20250516 120200 6729418075 12750 12790 12790 12750 943
528 20250516 120100 6717373515 12790 12800 12800 12790 427
529 20250516 120000 6711909135 12790 12810 12810 12790 907
530 20250516 115900 6700292895 12810 12810 12810 12810 48
531 20250516 115800 6699678015 12800 12790 12800 12790 419
532 20250516 115700 6694317055 12770 12780 12800 12770 751
533 20250516 115600 6684708315 12770 12790 12790 12770 1251
534 20250516 115500 6668709625 12800 12780 12800 12780 428
535 20250516 115400 6663234035 12780 12800 12800 12780 163
536 20250516 115300 6661148915 12800 12790 12810 12790 226
537 20250516 115200 6658255845 12790 12790 12800 12790 474
538 20250516 115100 6652192525 12770 12780 12780 12770 108
539 20250516 115000 6650812395 12790 12800 12800 12790 261
540 20250516 114900 6647473155 12810 12800 12810 12800 469
541 20250516 114800 6641468315 12800 12810 12820 12800 452
542 20250516 114700 6635677665 12810 12810 12810 12810 85
543 20250516 114600 6634588815 12810 12810 12820 12810 321
544 20250516 114500 6630476045 12810 12820 12820 12810 133
545 20250516 114400 6628772240 12820 12810 12820 12810 943
546 20250516 114300 6616688340 12810 12830 12830 12810 150
547 20250516 114200 6614765340 12820 12820 12830 12820 1899
548 20250516 114100 6590417570 12810 12800 12810 12800 432
549 20250516 114000 6584885370 12800 12810 12810 12800 528
550 20250516 113900 6578123430 12810 12820 12820 12810 187
551 20250516 113800 6575726590 12810 12790 12810 12790 1394
552 20250516 113700 6557875870 12780 12770 12790 12770 698
553 20250516 113600 6548955130 12760 12760 12760 12760 946
554 20250516 113500 6536884170 12760 12750 12760 12750 240
555 20250516 113400 6533823320 12750 12750 12750 12750 371
556 20250516 113300 6529093070 12750 12760 12760 12750 651
557 20250516 113200 6520790020 12760 12760 12760 12750 332
558 20250516 113100 6516553820 12760 12770 12770 12750 873
559 20250516 113000 6505414660 12770 12760 12770 12750 391
560 20250516 112900 6500428110 12760 12760 12770 12760 710
561 20250516 112800 6491368090 12760 12760 12760 12760 300
562 20250516 112700 6487540090 12750 12750 12750 12740 435
563 20250516 112600 6481995880 12750 12740 12750 12740 496
564 20250516 112500 6475675890 12740 12770 12770 12700 5248
565 20250516 112400 6408919130 12770 12800 12810 12740 4338
566 20250516 112300 6353514030 12790 12800 12800 12780 1693
567 20250516 112200 6331849700 12810 12860 12860 12810 4113
568 20250516 112100 6279103750 12860 12860 12870 12860 519
569 20250516 112000 6272428650 12860 12860 12860 12860 12
570 20250516 111900 6272274330 12870 12860 12880 12860 904
571 20250516 111800 6260635630 12860 12880 12880 12860 448
572 20250516 111700 6254866580 12890 12890 12900 12880 1031
573 20250516 111600 6241576900 12890 12860 12900 12860 2385
574 20250516 111500 6210839090 12850 12860 12860 12830 498
575 20250516 111400 6204440140 12860 12830 12870 12820 3472
576 20250516 111300 6159855120 12830 12810 12830 12810 670
577 20250516 111200 6151261760 12810 12820 12820 12810 359
578 20250516 111100 6146660310 12820 12810 12820 12810 69
579 20250516 111000 6145776080 12810 12810 12820 12810 1718
580 20250516 110900 6123754840 12820 12800 12820 12800 2195
581 20250516 110800 6095650580 12800 12810 12810 12790 1294
582 20250516 110700 6079081590 12810 12810 12810 12800 817
583 20250516 110600 6068618020 12810 12830 12830 12810 833
584 20250516 110500 6057947250 12820 12820 12830 12810 399
585 20250516 110400 6052832420 12820 12800 12820 12800 258
586 20250516 110300 6049529090 12800 12780 12800 12780 751
587 20250516 110200 6039924160 12780 12800 12800 12780 294
588 20250516 110100 6036163920 12790 12810 12810 12780 999
589 20250516 110000 6023382860 12820 12810 12830 12780 1525
590 20250516 105900 6003845990 12810 12770 12810 12740 894
591 20250516 105800 5992421240 12780 12740 12780 12730 1467
592 20250516 105700 5973715340 12740 12740 12760 12730 1878
593 20250516 105600 5949790360 12740 12750 12760 12740 1446
594 20250516 105500 5931356040 12750 12790 12790 12750 2502
595 20250516 105400 5899409340 12780 12790 12800 12780 950
596 20250516 105300 5887259110 12780 12830 12830 12780 621
597 20250516 105200 5879312600 12820 12810 12820 12810 400
598 20250516 105100 5874185750 12810 12810 12820 12800 744
599 20250516 105000 5864654660 12800 12820 12820 12790 822
600 20250516 104900 5854124260 12820 12820 12820 12810 320
601 20250516 104800 5850021870 12820 12820 12820 12810 183
602 20250516 104700 5847676050 12810 12820 12830 12810 679
603 20250516 104600 5838972940 12820 12830 12830 12820 302
604 20250516 104500 5835099580 12830 12790 12830 12790 489
605 20250516 104400 5828840620 12770 12780 12780 12770 776
606 20250516 104300 5818923640 12780 12820 12820 12770 2577
607 20250516 104200 5785974210 12810 12835 12850 12810 1666
608 20250516 104100 5764619955 12840 12870 12870 12840 3824
609 20250516 104000 5715425210 12850 12870 12880 12840 784
610 20250516 103900 5705338420 12860 12850 12880 12830 5387
611 20250516 103800 5636037470 12860 12880 12880 12860 1033
612 20250516 103700 5622747380 12880 12820 12880 12820 1698
613 20250516 103600 5600960820 12810 12800 12820 12800 1212
614 20250516 103500 5585442570 12800 12820 12830 12800 3696
615 20250516 103400 5538094820 12820 12830 12840 12810 664
616 20250516 103300 5529580060 12830 12860 12860 12830 2725
617 20250516 103200 5494579800 12860 12880 12890 12850 1998
618 20250516 103100 5468882900 12880 12890 12890 12880 514
619 20250516 103000 5462259980 12900 12870 12900 12870 788
620 20250516 102900 5452101020 12880 12890 12890 12880 541
621 20250516 102800 5445128260 12890 12880 12890 12860 755
622 20250516 102700 5435403640 12890 12900 12900 12850 2026
623 20250516 102600 5409333800 12890 12910 12920 12890 2128
624 20250516 102500 5381886500 12920 12880 12930 12880 2458
625 20250516 102400 5350154090 12890 12870 12890 12830 3692
626 20250516 102300 5302706350 12870 12830 12890 12820 3949
627 20250516 102200 5251967940 12840 12810 12840 12810 1955
628 20250516 102100 5226890460 12810 12810 12830 12810 308
629 20250516 102000 5222942440 12820 12760 12820 12760 1538
630 20250516 101900 5203296710 12760 12820 12820 12760 1506
631 20250516 101800 5184021810 12820 12830 12840 12810 1002
632 20250516 101700 5171173950 12840 12710 12840 12710 3728
633 20250516 101600 5123406350 12710 12750 12760 12700 1387
634 20250516 101500 5105750610 12760 12750 12780 12740 336
635 20250516 101400 5101466930 12750 12720 12800 12680 3658
636 20250516 101300 5054921650 12710 12740 12760 12710 906
637 20250516 101200 5043383900 12750 12790 12820 12750 1776
638 20250516 101100 5020683890 12780 12800 12810 12780 1796
639 20250516 101000 4997693550 12800 12820 12850 12800 7665
640 20250516 100900 4899476530 12820 12790 12820 12790 3309
641 20250516 100800 4857125990 12790 12700 12790 12700 4610
642 20250516 100700 4798432620 12700 12710 12710 12680 1939
643 20250516 100600 4773804200 12700 12700 12710 12670 4770
644 20250516 100500 4713254820 12690 12790 12790 12660 19068
645 20250516 100400 4470645610 12790 12790 12810 12780 1383
646 20250516 100300 4452961090 12790 12820 12820 12780 1985
647 20250516 100200 4427576090 12820 12880 12880 12770 8797
648 20250516 100100 4314911520 12880 12910 12920 12860 3397
649 20250516 100000 4271101880 12910 12950 12980 12900 3073
650 20250516 095900 4231365960 12940 12990 12990 12920 6771
651 20250516 095800 4143599940 12990 12970 13000 12950 10623
652 20250516 095700 4005826920 12960 12980 13000 12960 7063
653 20250516 095600 3914126575 12990 12970 12990 12970 4410
654 20250516 095500 3856863675 12980 12960 12980 12950 5828
655 20250516 095400 3781281160 12960 12970 12970 12950 4087
656 20250516 095300 3728300460 12960 12950 12980 12930 7139
657 20250516 095200 3635781470 12940 12850 12970 12850 21032
658 20250516 095100 3364031260 12860 12865 12870 12830 9223
659 20250516 095000 3245411580 12860 12830 12870 12830 2339
660 20250516 094900 3215340770 12830 12850 12860 12810 1276
661 20250516 094800 3198965210 12840 12870 12880 12830 4350
662 20250516 094700 3143068050 12880 12870 12890 12860 2487
663 20250516 094600 3111039080 12860 12870 12870 12860 971
664 20250516 094500 3098547010 12860 12850 12890 12840 2900
665 20250516 094400 3061239960 12840 12820 12850 12820 964
666 20250516 094300 3048865780 12810 12850 12860 12810 1940
667 20250516 094200 3023954425 12850 12860 12860 12840 525
668 20250516 094100 3017207175 12860 12830 12860 12830 1368
669 20250516 094000 2999633455 12820 12780 12830 12780 1812
670 20250516 093900 2976421025 12810 12750 12810 12750 1776
671 20250516 093800 2953716795 12750 12770 12790 12750 3333
672 20250516 093700 2911141705 12750 12800 12800 12750 1767
673 20250516 093600 2888540525 12810 12820 12820 12800 849
674 20250516 093500 2877665415 12810 12810 12820 12800 1504
675 20250516 093400 2858397185 12800 12800 12820 12800 631
676 20250516 093300 2850315175 12810 12790 12860 12750 5264
677 20250516 093200 2783001115 12800 12820 12850 12790 2940
678 20250516 093100 2745308275 12820 12900 12900 12820 5928
679 20250516 093000 2669019175 12900 12880 12910 12880 11577
680 20250516 092900 2519694465 12880 12860 12890 12850 8105
681 20250516 092800 2415356245 12850 12800 12880 12790 12553
682 20250516 092700 2254076205 12790 12770 12820 12770 1911
683 20250516 092600 2229614315 12770 12810 12820 12760 3513
684 20250516 092500 2184654645 12810 12830 12840 12800 5793
685 20250516 092400 2110372605 12850 12810 12850 12800 4871
686 20250516 092300 2047903075 12810 12750 12810 12740 5861
687 20250516 092200 1972987385 12750 12790 12810 12730 7914
688 20250516 092100 1871872545 12780 12720 12780 12720 7140
689 20250516 092000 1780785435 12710 12690 12730 12680 9531
690 20250516 091900 1659723935 12690 12660 12700 12650 1602
691 20250516 091800 1639408445 12650 12610 12680 12600 5000
692 20250516 091700 1576143055 12610 12600 12640 12600 2545
693 20250516 091600 1544062205 12610 12620 12650 12610 2276
694 20250516 091500 1515322555 12650 12670 12670 12620 4125
695 20250516 091400 1463134245 12670 12610 12670 12600 5064
696 20250516 091300 1399189975 12610 12600 12650 12600 873
697 20250516 091200 1388176665 12600 12590 12620 12590 3512
698 20250516 091100 1343930475 12590 12520 12600 12520 1658
699 20250516 091000 1323067675 12530 12570 12580 12510 10484
700 20250516 090900 1191433685 12570 12620 12620 12570 5988
701 20250516 090800 1115982835 12620 12680 12680 12620 2378
702 20250516 090700 1085887475 12670 12600 12690 12600 5056
703 20250516 090600 1021937715 12600 12690 12690 12600 5763
704 20250516 090500 949095565 12710 12710 12730 12660 7462
705 20250516 090400 854357510 12720 12650 12730 12650 13055
706 20250516 090300 688631500 12670 12560 12670 12560 10269
707 20250516 090200 559008510 12560 12480 12580 12480 5132
708 20250516 090100 494623230 12480 12500 12600 12400 12635
709 20250516 090000 336871530 12500 12600 12600 12410 26757