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

Update 2025-05-12 2741 candle_min

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

581
010620/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,183900,88226052100,166800,166800,166800,166800,10602
20250512,183800,88226052100,166800,166800,166800,166800,0
20250512,183700,88226052100,166800,166800,166800,166800,0
20250512,183600,88226052100,166800,166800,166800,166800,0
20250512,183500,88226052100,166800,166800,166800,166800,0
20250512,183400,88226052100,166800,166800,166800,166800,0
20250512,183300,88226052100,166800,166800,166800,166800,0
20250512,183200,88226052100,166800,166800,166800,166800,0
20250512,183100,88226052100,166800,166800,166800,166800,0
20250512,183000,88226052100,166800,166800,166800,166800,0
20250512,182900,88226052100,166800,166800,166800,166800,0
20250512,182800,88226052100,166800,166800,166800,166800,0
20250512,182700,88226052100,166800,166800,166800,166800,0
20250512,182600,88226052100,166800,166800,166800,166800,0
20250512,182500,88226052100,166800,166800,166800,166800,0
20250512,182400,88226052100,166800,166800,166800,166800,0
20250512,182300,88226052100,166800,166800,166800,166800,0
20250512,182200,88226052100,166800,166800,166800,166800,0
20250512,182100,88226052100,166800,166800,166800,166800,0
20250512,182000,88226052100,166800,166800,166800,166800,0
20250512,181900,88226052100,166800,166800,166800,166800,0
20250512,181800,88226052100,166800,166800,166800,166800,0
20250512,181700,88226052100,166800,166800,166800,166800,0
20250512,181600,88226052100,166800,166800,166800,166800,0
20250512,181500,88226052100,166800,166800,166800,166800,0
20250512,181400,88226052100,166800,166800,166800,166800,0
20250512,181300,88226052100,166800,166800,166800,166800,0
20250512,181200,88226052100,166800,166800,166800,166800,0
20250512,181100,88226052100,166800,166800,166800,166800,0
20250512,181000,88226052100,166800,166800,166800,166800,0
20250512,180900,88226052100,166800,166800,166800,166800,10602
20250512,180800,88226052100,166800,166800,166800,166800,0
20250512,180700,88226052100,166800,166800,166800,166800,0
20250512,180600,88226052100,166800,166800,166800,166800,0
20250512,180500,88226052100,166800,166800,166800,166800,0
20250512,180400,88226052100,166800,166800,166800,166800,0
20250512,180300,88226052100,166800,166800,166800,166800,0
20250512,180200,88226052100,166800,166800,166800,166800,0
20250512,180100,88226052100,166800,166800,166800,166800,0
20250512,180000,88226052100,166800,166800,166800,166800,0
20250512,175900,88226052100,166800,166800,166800,166800,0
20250512,175800,88226052100,166800,166800,166800,166800,0
20250512,175700,88226052100,166800,166800,166800,166800,0
20250512,175600,88226052100,166800,166800,166800,166800,0
20250512,175500,88226052100,166800,166800,166800,166800,0
20250512,175400,88226052100,166800,166800,166800,166800,0
20250512,175300,88226052100,166800,166800,166800,166800,0
20250512,175200,88226052100,166800,166800,166800,166800,0
20250512,175100,88226052100,166800,166800,166800,166800,0
20250512,175000,88226052100,166800,166800,166800,166800,0
20250512,174900,88226052100,166800,166800,166800,166800,0
20250512,174800,88226052100,166800,166800,166800,166800,0
20250512,174700,88226052100,166800,166800,166800,166800,0
20250512,174600,88226052100,166800,166800,166800,166800,0
20250512,174500,88226052100,166800,166800,166800,166800,0
20250512,174400,88226052100,166800,166800,166800,166800,0
20250512,174300,88226052100,166800,166800,166800,166800,0
20250512,174200,88226052100,166800,166800,166800,166800,0
20250512,174100,88226052100,166800,166800,166800,166800,0
20250512,174000,88226052100,166800,166800,166800,166800,0
20250512,173900,88226052100,166800,166800,166800,166800,10602
20250512,173800,88226052100,166800,166800,166800,166800,0
20250512,173700,88226052100,166800,166800,166800,166800,0
20250512,173600,88226052100,166800,166800,166800,166800,0
20250512,173500,88226052100,166800,166800,166800,166800,0
20250512,173400,88226052100,166800,166800,166800,166800,0
20250512,173300,88226052100,166800,166800,166800,166800,0
20250512,173200,88226052100,166800,166800,166800,166800,0
20250512,173100,88226052100,166800,166800,166800,166800,0
20250512,173000,88226052100,166800,166800,166800,166800,0
20250512,172900,88226052100,166800,166800,166800,166800,0
20250512,172800,88226052100,166800,166800,166800,166800,0
20250512,172700,88226052100,166800,166800,166800,166800,0
20250512,172600,88226052100,166800,166800,166800,166800,0
20250512,172500,88226052100,166800,166800,166800,166800,0
20250512,172400,88226052100,166800,166800,166800,166800,0
20250512,172300,88226052100,166800,166800,166800,166800,0
20250512,172200,88226052100,166800,166800,166800,166800,0
20250512,172100,88226052100,166800,166800,166800,166800,0
20250512,172000,88226052100,166800,166800,166800,166800,0
20250512,171900,88226052100,166800,166800,166800,166800,0
20250512,171800,88226052100,166800,166800,166800,166800,0
20250512,171700,88226052100,166800,166800,166800,166800,0
20250512,171600,88226052100,166800,166800,166800,166800,0
20250512,171500,88226052100,166800,166800,166800,166800,0
20250512,171400,88226052100,166800,166800,166800,166800,0
20250512,171300,88226052100,166800,166800,166800,166800,0
20250512,171200,88226052100,166800,166800,166800,166800,0
20250512,171100,88226052100,166800,166800,166800,166800,0
20250512,171000,88226052100,166800,166800,166800,166800,0
20250512,170900,88226052100,166800,166800,166800,166800,10602
20250512,170800,88226052100,166800,166800,166800,166800,0
20250512,170700,88226052100,166800,166800,166800,166800,0
20250512,170600,88226052100,166800,166800,166800,166800,0
20250512,170500,88226052100,166800,166800,166800,166800,0
20250512,170400,88226052100,166800,166800,166800,166800,0
20250512,170300,88226052100,166800,166800,166800,166800,0
20250512,170200,88226052100,166800,166800,166800,166800,0
20250512,170100,88226052100,166800,166800,166800,166800,0
20250512,170000,88226052100,166800,166800,166800,166800,0
20250512,165900,88226052100,166800,166800,166800,166800,0
20250512,165800,88226052100,166800,166800,166800,166800,0
20250512,165700,88226052100,166800,166800,166800,166800,0
20250512,165600,88226052100,166800,166800,166800,166800,0
20250512,165500,88226052100,166800,166800,166800,166800,0
20250512,165400,88226052100,166800,166800,166800,166800,0
20250512,165300,88226052100,166800,166800,166800,166800,0
20250512,165200,88226052100,166800,166800,166800,166800,0
20250512,165100,88226052100,166800,166800,166800,166800,0
20250512,165000,88226052100,166800,166800,166800,166800,0
20250512,164900,88226052100,166800,166800,166800,166800,0
20250512,164800,88226052100,166800,166800,166800,166800,0
20250512,164700,88226052100,166800,166800,166800,166800,0
20250512,164600,88226052100,166800,166800,166800,166800,0
20250512,164500,88226052100,166800,166800,166800,166800,0
20250512,164400,88226052100,166800,166800,166800,166800,0
20250512,164300,88226052100,166800,166800,166800,166800,0
20250512,164200,88226052100,166800,166800,166800,166800,0
20250512,164100,88226052100,166800,166800,166800,166800,0
20250512,164000,88226052100,166800,166800,166800,166800,0
20250512,163900,88226052100,166800,166800,166800,166800,10602
20250512,163800,88226052100,166800,166800,166800,166800,0
20250512,163700,88226052100,166800,166800,166800,166800,0
20250512,163600,88226052100,166800,166800,166800,166800,0
20250512,163500,88226052100,166800,166800,166800,166800,0
20250512,163400,88226052100,166800,166800,166800,166800,0
20250512,163300,88226052100,166800,166800,166800,166800,0
20250512,163200,88226052100,166800,166800,166800,166800,0
20250512,163100,88226052100,166800,166800,166800,166800,0
20250512,163000,88226052100,166800,166800,166800,166800,0
20250512,162900,88226052100,166800,166800,166800,166800,0
20250512,162800,88226052100,166800,166800,166800,166800,0
20250512,162700,88226052100,166800,166800,166800,166800,0
20250512,162600,88226052100,166800,166800,166800,166800,0
20250512,162500,88226052100,166800,166800,166800,166800,0
20250512,162400,88226052100,166800,166800,166800,166800,0
20250512,162300,88226052100,166800,166800,166800,166800,0
20250512,162200,88226052100,166800,166800,166800,166800,0
20250512,162100,88226052100,166800,166800,166800,166800,0
20250512,162000,88226052100,166800,166800,166800,166800,0
20250512,161900,88226052100,166800,166800,166800,166800,0
20250512,161800,88226052100,166800,166800,166800,166800,0
20250512,161700,88226052100,166800,166800,166800,166800,0
20250512,161600,88226052100,166800,166800,166800,166800,0
20250512,161500,88226052100,166800,166800,166800,166800,0
20250512,161400,88226052100,166800,166800,166800,166800,0
20250512,161300,88226052100,166800,166800,166800,166800,0
20250512,161200,88226052100,166800,166800,166800,166800,0
20250512,161100,88226052100,166800,166800,166800,166800,0
20250512,161000,88226052100,166800,166800,166800,166800,0
20250512,160900,88226052100,166800,166800,166800,166800,10602
20250512,160800,88226052100,166800,166800,166800,166800,0
20250512,160700,88226052100,166800,166800,166800,166800,0
20250512,160600,88226052100,166800,166800,166800,166800,0
20250512,160500,88226052100,166800,166800,166800,166800,0
20250512,160400,88226052100,166800,166800,166800,166800,0
20250512,160300,88226052100,166800,166800,166800,166800,0
20250512,160200,88226052100,166800,166800,166800,166800,0
20250512,160100,88226052100,166800,166800,166800,166800,0
20250512,160000,88226052100,166800,166800,166800,166800,0
20250512,155900,88226052100,166800,166800,166800,166800,0
20250512,155800,88226052100,166800,166800,166800,166800,0
20250512,155700,88226052100,166800,166800,166800,166800,0
20250512,155600,88226052100,166800,166800,166800,166800,0
20250512,155500,88226052100,166800,166800,166800,166800,0
20250512,155400,88226052100,166800,166800,166800,166800,0
20250512,155300,88226052100,166800,166800,166800,166800,0
20250512,155200,88226052100,166800,166800,166800,166800,0
20250512,155100,88226052100,166800,166800,166800,166800,0
20250512,155000,88226052100,166800,166800,166800,166800,0
20250512,154900,88226052100,166800,166800,166800,166800,0
20250512,154800,88226052100,166800,166800,166800,166800,0
20250512,154700,88226052100,166800,166800,166800,166800,0
20250512,154600,88226052100,166800,166800,166800,166800,0
20250512,154500,88226052100,166800,166800,166800,166800,0
20250512,154400,88226052100,166800,166800,166800,166800,0
20250512,154300,88226052100,166800,166800,166800,166800,0
20250512,154200,88226052100,166800,166800,166800,166800,0
20250512,154100,88226052100,166800,166800,166800,166800,0
20250512,154000,88226052100,166800,166800,166800,166800,0
20250512,153900,88226052100,166800,166800,166800,166800,10602
20250512,153800,88226052100,166800,166800,166800,166800,0
20250512,153700,88226052100,166800,166800,166800,166800,0
20250512,153600,88226052100,166800,166800,166800,166800,0
20250512,153500,88226052100,166800,166800,166800,166800,0
20250512,153400,88226052100,166800,166800,166800,166800,0
20250512,153300,88226052100,166800,166800,166800,166800,0
20250512,153200,88226052100,166800,166800,166800,166800,0
20250512,153100,88226052100,166800,166800,166800,166800,0
20250512,153000,88226052100,166800,166800,166800,166800,10602
20250512,152900,86457638500,166400,166400,166400,166400,0
20250512,152800,86457638500,166400,166400,166400,166400,0
20250512,152700,86457638500,166400,166400,166400,166400,0
20250512,152600,86457638500,166400,166400,166400,166400,0
20250512,152500,86457638500,166400,166400,166400,166400,0
20250512,152400,86457638500,166400,166400,166400,166400,0
20250512,152300,86457638500,166400,166400,166400,166400,0
20250512,152200,86457638500,166400,166400,166400,166400,0
20250512,152100,86457638500,166400,166400,166400,166400,0
20250512,152000,86457638500,166400,166400,166400,166400,0
20250512,151900,86457638500,166400,166000,166400,166000,1116
20250512,151800,86272281000,166000,166100,166300,166000,1239
20250512,151700,86066411100,166100,166100,166400,166000,1279
20250512,151600,85853948100,166000,165900,166100,165800,1022
20250512,151500,85684337600,165900,165800,166000,165800,950
20250512,151400,85526745600,165800,165900,166100,165800,1461
20250512,151300,85284365500,165900,166000,166000,165900,1319
20250512,151200,85065482200,166000,165800,166000,165800,1106
20250512,151100,84881990400,165700,165800,165900,165600,1280
20250512,151000,84669838100,165800,165600,165900,165600,1554
20250512,150900,84412315900,165600,165500,165700,165400,1002
20250512,150800,84246452000,165500,165400,165600,165400,1037
20250512,150700,84074898600,165500,165600,165700,165400,2122
20250512,150600,83723678400,165600,165500,165700,165500,997
20250512,150500,83558580600,165500,165600,165800,165400,1967
20250512,150400,83232944200,165500,165700,165700,165400,1827
20250512,150300,82930543500,165600,165600,165800,165500,3276
20250512,150200,82388094000,165500,165500,165600,165200,1905
20250512,150100,82072985200,165400,165300,165600,165200,2961
20250512,150000,81583341600,165200,165400,165400,165000,1466
20250512,145900,81341162700,165300,165100,165400,165000,879
20250512,145800,81195959700,165100,165200,165400,164900,3276
20250512,145700,80654933400,165300,165600,165700,165200,1663
20250512,145600,80379733300,165600,165600,165800,165500,1272
20250512,145500,80169066300,165600,165700,165900,165500,1946
20250512,145400,79846598800,165700,165500,165800,165400,2041
20250512,145300,79508535400,165500,165200,165600,165200,1447
20250512,145200,79269137850,165200,165400,165700,165200,2523
20250512,145100,78851756750,165300,165500,165500,165200,1202
20250512,145000,78653061850,165500,165400,165500,165200,1074
20250512,144900,78475487250,165400,165400,165500,165300,1874
20250512,144800,78165644750,165400,165300,165500,165300,1176
20250512,144700,77971113750,165400,165400,165700,165200,1836
20250512,144600,77667485950,165500,165500,165600,165400,959
20250512,144500,77508768350,165500,165200,165600,165100,1695
20250512,144400,77228452650,165200,165200,165400,165100,1839
20250512,144300,76924610150,165200,164900,165200,164700,1519
20250512,144200,76673968850,164900,164900,165100,164700,1186
20250512,144100,76478442250,164900,164700,165000,164700,1319
20250512,144000,76261079550,164700,164800,164900,164600,1886
20250512,143900,75950339050,164800,164800,164900,164700,907
20250512,143800,75800873450,164800,165000,165000,164700,1776
20250512,143700,75508145950,164900,164700,165000,164500,869
20250512,143600,75364979950,164700,164700,164900,164600,1197
20250512,143500,75167839500,164700,164700,165000,164500,2170
20250512,143400,74810397900,164700,164900,165000,164600,1138
20250512,143300,74622893200,164900,164900,165100,164700,1834
20250512,143200,74320575000,164900,165000,165200,164900,1075
20250512,143100,74143201200,165000,165000,165300,165000,958
20250512,143000,73985047200,165000,165100,165300,165000,1586
20250512,142900,73723292200,165000,165200,165300,165000,2489
20250512,142800,73312405800,165200,165200,165300,165200,833
20250512,142700,73174779100,165200,165200,165400,165200,991
20250512,142600,73010998600,165300,165400,165600,165300,863
20250512,142500,72868262300,165400,165400,165700,165300,1211
20250512,142400,72667889200,165400,165400,165700,165400,782
20250512,142300,72538483500,165400,165200,165700,165200,593
20250512,142200,72440353100,165200,165300,165700,165200,3592
20250512,142100,71846461600,165300,165500,165600,165300,1838
20250512,142000,71542309000,165500,165700,165800,165500,887
20250512,141900,71395422300,165700,165700,165900,165600,1294
20250512,141800,71180979900,165700,165700,165900,165700,1357
20250512,141700,70956060600,165800,165900,166000,165800,687
20250512,141600,70842146300,166000,166100,166200,165700,2131
20250512,141500,70488578100,166100,166200,166200,166100,886
20250512,141400,70341399700,166100,166100,166200,166100,742
20250512,141300,70218134000,166200,166100,166400,166100,986
20250512,141200,70054284900,166100,166400,166400,166100,722
20250512,141100,69934283600,166300,166500,166600,166300,844
20250512,141000,69793803800,166500,166600,166800,166400,1048
20250512,140900,69619204100,166600,166800,166900,166600,940
20250512,140800,69462477400,166800,166500,167000,166500,761
20250512,140700,69335564300,166500,166600,166700,166400,1117
20250512,140600,69149515750,166600,166700,166800,166600,888
20250512,140500,69001510350,166700,166700,166900,166700,683
20250512,140400,68887627650,166900,167000,167100,166800,781
20250512,140300,68757287950,167000,166900,167100,166800,745
20250512,140200,68632929150,166800,167000,167100,166800,1354
20250512,140100,68406887850,166900,166400,166900,166300,661
20250512,140000,68296735750,166400,166400,166500,166200,1009
20250512,135900,68128890450,166400,166300,166500,166200,627
20250512,135800,68024581650,166400,166100,166500,166100,1103
20250512,135700,67841246650,166100,166300,166400,166000,1874
20250512,135600,67529856550,166300,166100,166400,166100,722
20250512,135500,67409843150,166100,166400,166500,166100,1271
20250512,135400,67198481950,166400,166500,166600,166400,624
20250512,135300,67094606650,166500,166500,166700,166500,825
20250512,135200,66957193150,166500,166400,166600,166400,548
20250512,135100,66865971950,166500,166900,166900,166400,1353
20250512,135000,66640546950,166900,167100,167200,166900,1726
20250512,134900,66352314450,167200,167100,167200,167100,607
20250512,134800,66250875450,167100,167100,167300,167100,621
20250512,134700,66147086950,167100,167100,167300,167100,752
20250512,134600,66021412250,167100,167200,167300,167100,662
20250512,134500,65910760050,167100,167200,167300,167100,832
20250512,134400,65771687150,167300,167400,167500,167300,1248
20250512,134300,65562812050,167400,167400,167700,167400,780
20250512,134200,65432135050,167400,167400,167500,167400,749
20250512,134100,65306731250,167400,167400,167700,167400,769
20250512,134000,65177898250,167400,167300,167500,167300,814
20250512,133900,65041626150,167300,167400,167500,167300,646
20250512,133800,64933519550,167400,167300,167500,167300,572
20250512,133700,64837799050,167300,167200,167400,167200,666
20250512,133600,64726411550,167200,167300,167300,167100,636
20250512,133500,64620091350,167300,167500,167600,167200,1281
20250512,133400,64405658650,167500,167700,167800,167500,776
20250512,133300,64275568550,167700,167700,167800,167600,974
20250512,133200,64112238750,167800,167900,167900,167600,1020
20250512,133100,63941173250,167900,167600,168000,167500,1177
20250512,133000,63743707750,167500,167500,168000,167500,2046
20250512,132900,63400627550,167600,167200,167600,167200,1121
20250512,132800,63213054150,167200,167200,167300,167100,952
20250512,132700,63053854650,167200,167000,167300,166900,1005
20250512,132600,62885916050,166900,166600,167100,166500,930
20250512,132500,62730819750,166500,166900,166900,166500,809
20250512,132400,62596019950,166900,166700,167000,166600,1417
20250512,132300,62359707350,166800,166900,166900,166700,822
20250512,132200,62222583550,166800,166700,167000,166600,613
20250512,132100,62120308250,166700,166800,166900,166600,1017
20250512,132000,61950709350,166800,167000,167100,166700,853
20250512,131900,61808299150,167000,166700,167000,166600,2536
20250512,131800,61385160650,166600,166700,166800,166600,680
20250512,131700,61271775850,166700,166700,166800,166600,435
20250512,131600,61199273850,166700,166600,166700,166500,663
20250512,131500,61088840950,166600,166700,166700,166400,772
20250512,131400,60960287150,166700,166600,166700,166400,1018
20250512,131300,60790766950,166500,166500,166600,166400,559
20250512,131200,60697692200,166500,166500,166700,166400,842
20250512,131100,60557521200,166400,166500,166700,166400,788
20250512,131000,60426280300,166600,166700,166800,166500,1072
20250512,130900,60247667600,166700,166300,166900,166300,1963
20250512,130800,59920500500,166300,166300,166400,166200,1097
20250512,130700,59738019000,166300,166600,166600,166300,1554
20250512,130600,59479398250,166600,166600,166700,166600,390
20250512,130500,59414419850,166600,166700,166800,166500,1274
20250512,130400,59202093350,166700,166700,166900,166700,864
20250512,130300,59058016250,166700,166700,166800,166700,660
20250512,130200,58947988550,166700,166800,166900,166700,630
20250512,130100,58842925050,166900,166700,167000,166700,1003
20250512,130000,58675577650,166700,166500,166800,166500,1395
20250512,125900,58443064350,166600,166600,166700,166300,2441
20250512,125800,58036402550,166600,166700,166800,166600,1074
20250512,125700,57857429650,166700,166600,166900,166600,1511
20250512,125600,57605496050,166600,166600,166700,166600,430
20250512,125500,57533856450,166600,166500,166900,166500,907
20250512,125400,57382684250,166500,165900,166800,165900,1831
20250512,125300,57077867150,166000,166400,166400,165900,1799
20250512,125200,56778785150,166400,166200,166400,166200,689
20250512,125100,56664225800,166200,165900,166200,165900,2196
20250512,125000,56299627800,166000,165900,166000,165900,1186
20250512,124900,56102843650,165900,165400,166000,165300,2437
20250512,124800,55699169050,165400,165300,165500,165300,1275
20250512,124700,55488287050,165300,165300,165500,165200,3209
20250512,124600,54957969750,165300,165300,165500,165200,666
20250512,124500,54847848150,165300,165300,165600,165200,991
20250512,124400,54684006650,165300,164900,165400,164900,1209
20250512,124300,54484342650,164900,164800,165100,164700,1449
20250512,124200,54245360650,164800,164700,164900,164600,800
20250512,124100,54113590750,164700,164500,164800,164500,580
20250512,124000,54018071150,164500,164400,164600,164000,2229
20250512,123900,53651940150,164400,164400,164500,164200,2008
20250512,123800,53322026850,164400,164400,164600,164400,618
20250512,123700,53220420950,164400,164700,164700,164400,951
20250512,123600,53063934050,164600,164700,164900,164500,939
20250512,123500,52909323750,164700,164700,164900,164600,634
20250512,123400,52804872150,164600,164600,164800,164600,432
20250512,123300,52733757750,164700,164900,164900,164500,7168
20250512,123200,51554146150,165000,164900,165000,164800,400
20250512,123100,51488187050,164900,165000,165100,164800,636
20250512,123000,51383317750,165100,165300,165300,164900,1127
20250512,122900,51197236950,165200,164800,165300,164800,1369
20250512,122800,50971288350,164800,164900,165000,164700,2191
20250512,122700,50610230250,164900,165000,165100,164900,945
20250512,122600,50454367400,165000,164800,165100,164800,832
20250512,122500,50317111500,164900,165200,165200,164800,1417
20250512,122400,50083327150,165100,165200,165300,165100,939
20250512,122300,49928202550,165200,165100,165300,165100,1232
20250512,122200,49724656550,165100,165200,165300,165100,451
20250512,122100,49650185750,165200,165300,165400,165100,694
20250512,122000,49535497650,165400,165400,165400,165100,1496
20250512,121900,49288259250,165400,165500,165500,165300,1256
20250512,121800,49080527550,165600,165600,165700,165400,405
20250512,121700,49013488750,165600,165300,165700,165300,336
20250512,121600,48957888250,165200,165100,165400,165100,828
20250512,121500,48821077250,165100,165100,165400,164900,2151
20250512,121400,48465928150,165000,165000,165100,164800,614
20250512,121300,48364661250,164900,165100,165300,164900,811
20250512,121200,48230803050,165100,165100,165200,165100,298
20250512,121100,48181599650,165100,165500,165700,165100,1134
20250512,121000,47994039350,165500,165700,165700,165300,934
20250512,120900,47839455300,165700,165900,165900,165400,1280
20250512,120800,47627358800,165800,165800,165900,165800,399
20250512,120700,47561202100,165900,165700,166000,165600,669
20250512,120600,47450289700,165800,165300,165800,165000,1773
20250512,120500,47156841400,165300,165200,165500,165100,594
20250512,120400,47058682800,165100,165300,165400,165000,753
20250512,120300,46934291500,165300,165200,165300,165100,419
20250512,120200,46865088600,165200,165200,165200,164900,990
20250512,120100,46701705500,165200,164900,165300,164900,756
20250512,120000,46576928000,165000,165000,165200,164900,1017
20250512,115900,46409139000,165000,164900,165300,164800,1630
20250512,115800,46140141200,164900,164900,165000,164700,766
20250512,115700,46013847500,164900,164900,165000,164600,2415
20250512,115600,45615875500,164900,165100,165200,164900,1536
20250512,115500,45362492100,165100,165200,165300,164800,1200
20250512,115400,45164367600,165200,165300,165400,164800,2833
20250512,115300,44696562200,165200,165200,165600,165100,1303
20250512,115200,44481127600,165100,165300,165400,165100,1003
20250512,115100,44315400100,165300,165400,165700,165200,797
20250512,115000,44183581850,165300,165500,165700,165100,2758
20250512,114900,43727510050,165500,165400,165800,165400,1089
20250512,114800,43547217850,165400,165500,165600,165400,1788
20250512,114700,43251326250,165400,165700,165800,165400,580
20250512,114600,43155276150,165800,165400,165900,165200,731
20250512,114500,43034310250,165400,165500,165600,165400,771
20250512,114400,42906722450,165400,165600,165600,165200,1012
20250512,114300,42739267050,165600,165900,165900,165600,844
20250512,114200,42599375050,165800,166000,166100,165800,447
20250512,114100,42525201250,166000,165900,166300,165700,1094
20250512,114000,42343716450,166000,166300,166300,165500,1413
20250512,113900,42109414550,166200,165900,166300,165600,1090
20250512,113800,41928601750,165900,165400,166100,165100,2508
20250512,113700,41513079350,165400,165300,165500,165100,846
20250512,113600,41373223150,165200,165200,165400,164800,6716
20250512,113500,40264546050,165300,166000,166300,165200,6796
20250512,113400,39138519450,166000,166200,166200,166000,478
20250512,113300,39059136050,166200,166200,166300,166000,1650
20250512,113200,38785018050,166200,166300,166500,166000,3304
20250512,113100,38236120950,166300,166300,166500,166200,1006
20250512,113000,38068784750,166400,166300,166500,166300,981
20250512,112900,37905581450,166300,166700,166800,166200,2668
20250512,112800,37461291550,166700,166900,167000,166700,1203
20250512,112700,37260610900,167000,167200,167200,166700,2399
20250512,112600,36860074600,167200,167300,167400,167200,441
20250512,112500,36786311400,167300,167500,167500,167200,628
20250512,112400,36681218800,167500,167600,167700,167500,512
20250512,112300,36595433700,167600,167600,167800,167600,318
20250512,112200,36542119200,167600,167700,167800,167600,694
20250512,112100,36425743200,167800,167600,167800,167300,4299
20250512,112000,35705322300,167700,167900,168100,167600,1864
20250512,111900,35392443700,167900,168100,168200,167900,1534
20250512,111800,35134728800,168100,168400,168400,168000,891
20250512,111700,34984892900,168400,168400,168500,168400,316
20250512,111600,34931675400,168500,168400,168500,168400,298
20250512,111500,34881489500,168400,168500,168700,168400,809
20250512,111400,34745156100,168500,168600,168700,168500,308
20250512,111300,34693234400,168600,169000,169100,168600,1122
20250512,111200,34503767950,169000,168900,169000,168700,388
20250512,111100,34438251150,168800,169000,169200,168800,603
20250512,111000,34336366850,168900,169000,169100,168900,464
20250512,110900,34257951850,169000,168900,169200,168900,571
20250512,110800,34161412550,168800,169000,169100,168800,489
20250512,110700,34078812650,169000,169100,169200,169000,408
20250512,110600,34009839950,169100,168800,169100,168700,925
20250512,110500,33853595750,168800,168500,169000,168500,1241
20250512,110400,33644141350,168600,168600,168600,168500,221
20250512,110300,33606895850,168600,168500,168700,168500,374
20250512,110200,33543843750,168500,168600,168700,168500,304
20250512,110100,33492599950,168500,168500,168700,168400,416
20250512,110000,33422491250,168400,168600,168700,168400,502
20250512,105900,33337882750,168500,168200,168500,168000,956
20250512,105800,33177063250,168100,168100,168200,168000,1822
20250512,105700,32870768350,168200,168100,168200,168000,449
20250512,105600,32795296250,168200,168200,168200,168100,561
20250512,105500,32700985350,168100,168300,168300,168100,336
20250512,105400,32644475950,168200,168300,168400,168200,350
20250512,105300,32585577250,168300,168300,168300,168200,343
20250512,105200,32527852450,168300,168400,168500,168300,333
20250512,105100,32471778650,168400,168400,168500,168400,363
20250512,105000,32410632150,168400,168500,168600,168400,449
20250512,104900,32334992450,168500,168200,168700,168200,723
20250512,104800,32213162850,168500,168400,168500,168200,1224
20250512,104700,32007181150,168400,168600,168700,168400,568
20250512,104600,31911432950,168600,168700,168700,168600,181
20250512,104500,31880906450,168700,169000,169000,168600,542
20250512,104400,31789418550,169000,168800,169100,168800,389
20250512,104300,31723714150,168800,168700,168900,168500,854
20250512,104200,31579660950,168800,168800,168800,168700,179
20250512,104100,31549455250,168800,168400,168900,168400,558
20250512,104000,31455333450,168500,168200,168700,168200,1207
20250512,103900,31252019950,168200,168000,168300,167900,734
20250512,103800,31128661050,168100,168200,168300,168000,710
20250512,103700,31009264350,168300,168200,168300,168200,210
20250512,103600,30973937750,168200,168400,168400,168200,267
20250512,103500,30929015850,168300,168500,168700,168300,779
20250512,103400,30797806650,168500,168600,168700,168500,225
20250512,103300,30759874950,168600,168800,168800,168600,382
20250512,103200,30695439550,168800,168800,168800,168700,269
20250512,103100,30650048150,168800,168800,168900,168700,579
20250512,103000,30552344950,168800,168800,168900,168700,429
20250512,102900,30479937550,168700,168800,168900,168500,313
20250512,102800,30427140250,168800,168700,168800,168400,870
20250512,102700,30280525950,168700,168700,168800,168650,324
20250512,102600,30225866850,168700,168900,168900,168700,295
20250512,102500,30176092950,168800,169150,169150,168500,1222
20250512,102400,29969800750,169100,169400,169500,169100,204
20250512,102300,29935255550,169300,169100,169400,168900,483
20250512,102200,29853559250,169000,169100,169200,169000,609
20250512,102100,29750621900,169200,168800,169200,168600,249
20250512,102000,29708586500,168800,169300,169300,168500,1291
20250512,101900,29490582500,169300,169600,169600,169300,567
20250512,101800,29394527500,169600,169500,169700,169100,1287
20250512,101700,29176582350,169500,169500,169700,169500,406
20250512,101600,29107747750,169600,169300,169600,169300,467
20250512,101500,29028613450,169300,169500,169600,169200,840
20250512,101400,28886355250,169500,169000,169600,169000,599
20250512,101300,28785005550,169000,168900,169000,168800,439
20250512,101200,28710853250,168900,168900,169100,168900,245
20250512,101100,28669458850,169100,168700,169100,168500,364
20250512,101000,28608023400,168700,169100,169100,168500,768
20250512,100900,28478414400,169100,168900,169400,168900,588
20250512,100800,28378970700,168900,168700,169100,168500,943
20250512,100700,28219875600,168700,168400,168800,168400,1127
20250512,100600,28029949900,168500,169400,169500,168300,3730
20250512,100500,27400736400,169500,169900,169900,169300,1261
20250512,100400,27186831900,169800,169800,169900,169700,572
20250512,100300,27089688900,169800,169900,170000,169700,691
20250512,100200,26972317500,169900,169900,169900,169700,555
20250512,100100,26878059400,170000,169700,170000,169700,312
20250512,100000,26825067000,169600,169400,170100,169200,1153
20250512,095900,26629466100,169500,169500,169600,169100,1265
20250512,095800,26415224100,169400,169100,169500,169000,602
20250512,095700,26313350100,169200,169300,169350,169100,689
20250512,095600,26196745250,169200,169600,169700,169100,1032
20250512,095500,26021929750,169500,170000,170100,169400,1029
20250512,095400,25847351150,170100,170100,170500,169100,1346
20250512,095300,25618705450,170100,170100,170300,169800,991
20250512,095200,25450173350,170100,170200,170300,170000,466
20250512,095100,25370895500,170200,169800,170400,169800,781
20250512,095000,25238127750,169800,170100,170200,169500,2723
20250512,094900,24775690250,170100,170500,170700,170000,1461
20250512,094800,24526717700,170700,170200,170800,170100,1473
20250512,094700,24275778900,170200,169800,170400,169500,1450
20250512,094600,24029413800,169800,169200,169900,169200,826
20250512,094500,23889409150,169200,169200,169400,169000,1195
20250512,094400,23687329750,169400,168800,169400,168300,1767
20250512,094300,23388887900,168900,168400,168900,168400,731
20250512,094200,23265577550,168300,168600,168600,168300,972
20250512,094100,23101853400,168700,168700,168700,168100,1087
20250512,094000,22918868350,168200,168000,168700,167900,1094
20250512,093900,22734946250,168000,168200,168300,167700,2087
20250512,093800,22384551800,168200,168500,168800,168100,3123
20250512,093700,21858210900,168400,167700,168700,167500,3775
20250512,093600,21223583950,167700,167300,167800,167000,2142
20250512,093500,20864905250,167300,166900,167600,166500,2162
20250512,093400,20504051750,167000,166600,167400,166600,1141
20250512,093300,20313500250,166900,166700,166900,166400,2873
20250512,093200,19834798200,166700,165900,167000,165500,3445
20250512,093100,19262322750,166000,165600,166300,165200,5405
20250512,093000,18367145150,165600,166500,166700,165500,8846
20250512,092900,16898170650,166500,166900,167000,166200,3657
20250512,092800,16288851150,166900,167600,167800,166600,2667
20250512,092700,15843103250,167500,168400,168450,167400,2377
20250512,092600,15443996800,168500,168600,168900,167800,3327
20250512,092500,14883849900,168500,168600,169000,168100,3588
20250512,092400,14279553900,168600,167400,168600,167400,3390
20250512,092300,13709785200,167400,167800,168100,165500,6966
20250512,092200,12545102400,167700,168000,168200,167600,4511
20250512,092100,11788067900,168100,168300,168700,168000,2735
20250512,092000,11327551400,168300,168200,169000,168200,3028
20250512,091900,10816889350,168300,168200,169000,167700,5619
20250512,091800,9871579250,168200,168800,168800,167600,9975
20250512,091700,8193080400,168700,170300,170400,168700,5888
20250512,091600,7195054100,170400,171100,171200,170000,4771
20250512,091500,6381760150,171200,171700,171700,170600,2882
20250512,091400,5888693450,171600,171500,171900,171400,666
20250512,091300,5774393050,171600,171500,171700,171400,466
20250512,091200,5694472450,171600,171000,171800,171000,1776
20250512,091100,5390248050,171000,171500,171600,171000,1742
20250512,091000,5092091850,171400,172200,172400,171200,1675
20250512,090900,4804624750,172300,171300,172500,171200,4118
20250512,090800,4096529550,171300,171900,172000,171300,1751
20250512,090700,3795878650,171900,172300,172400,171900,923
20250512,090600,3637082750,172400,172200,172700,172000,921
20250512,090500,3478279350,172100,172600,172600,171300,2584
20250512,090400,3033783650,172600,172600,172800,172000,2266
20250512,090300,2642953750,172600,171600,172800,171400,4805
20250512,090200,1815723700,171500,171900,172000,171300,577
20250512,090100,1716727400,171500,172500,172500,171300,1573
20250512,090000,1446020500,172500,170400,172500,170000,8468
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 183900 88226052100 166800 166800 166800 166800 10602
3 20250512 183800 88226052100 166800 166800 166800 166800 0
4 20250512 183700 88226052100 166800 166800 166800 166800 0
5 20250512 183600 88226052100 166800 166800 166800 166800 0
6 20250512 183500 88226052100 166800 166800 166800 166800 0
7 20250512 183400 88226052100 166800 166800 166800 166800 0
8 20250512 183300 88226052100 166800 166800 166800 166800 0
9 20250512 183200 88226052100 166800 166800 166800 166800 0
10 20250512 183100 88226052100 166800 166800 166800 166800 0
11 20250512 183000 88226052100 166800 166800 166800 166800 0
12 20250512 182900 88226052100 166800 166800 166800 166800 0
13 20250512 182800 88226052100 166800 166800 166800 166800 0
14 20250512 182700 88226052100 166800 166800 166800 166800 0
15 20250512 182600 88226052100 166800 166800 166800 166800 0
16 20250512 182500 88226052100 166800 166800 166800 166800 0
17 20250512 182400 88226052100 166800 166800 166800 166800 0
18 20250512 182300 88226052100 166800 166800 166800 166800 0
19 20250512 182200 88226052100 166800 166800 166800 166800 0
20 20250512 182100 88226052100 166800 166800 166800 166800 0
21 20250512 182000 88226052100 166800 166800 166800 166800 0
22 20250512 181900 88226052100 166800 166800 166800 166800 0
23 20250512 181800 88226052100 166800 166800 166800 166800 0
24 20250512 181700 88226052100 166800 166800 166800 166800 0
25 20250512 181600 88226052100 166800 166800 166800 166800 0
26 20250512 181500 88226052100 166800 166800 166800 166800 0
27 20250512 181400 88226052100 166800 166800 166800 166800 0
28 20250512 181300 88226052100 166800 166800 166800 166800 0
29 20250512 181200 88226052100 166800 166800 166800 166800 0
30 20250512 181100 88226052100 166800 166800 166800 166800 0
31 20250512 181000 88226052100 166800 166800 166800 166800 0
32 20250512 180900 88226052100 166800 166800 166800 166800 10602
33 20250512 180800 88226052100 166800 166800 166800 166800 0
34 20250512 180700 88226052100 166800 166800 166800 166800 0
35 20250512 180600 88226052100 166800 166800 166800 166800 0
36 20250512 180500 88226052100 166800 166800 166800 166800 0
37 20250512 180400 88226052100 166800 166800 166800 166800 0
38 20250512 180300 88226052100 166800 166800 166800 166800 0
39 20250512 180200 88226052100 166800 166800 166800 166800 0
40 20250512 180100 88226052100 166800 166800 166800 166800 0
41 20250512 180000 88226052100 166800 166800 166800 166800 0
42 20250512 175900 88226052100 166800 166800 166800 166800 0
43 20250512 175800 88226052100 166800 166800 166800 166800 0
44 20250512 175700 88226052100 166800 166800 166800 166800 0
45 20250512 175600 88226052100 166800 166800 166800 166800 0
46 20250512 175500 88226052100 166800 166800 166800 166800 0
47 20250512 175400 88226052100 166800 166800 166800 166800 0
48 20250512 175300 88226052100 166800 166800 166800 166800 0
49 20250512 175200 88226052100 166800 166800 166800 166800 0
50 20250512 175100 88226052100 166800 166800 166800 166800 0
51 20250512 175000 88226052100 166800 166800 166800 166800 0
52 20250512 174900 88226052100 166800 166800 166800 166800 0
53 20250512 174800 88226052100 166800 166800 166800 166800 0
54 20250512 174700 88226052100 166800 166800 166800 166800 0
55 20250512 174600 88226052100 166800 166800 166800 166800 0
56 20250512 174500 88226052100 166800 166800 166800 166800 0
57 20250512 174400 88226052100 166800 166800 166800 166800 0
58 20250512 174300 88226052100 166800 166800 166800 166800 0
59 20250512 174200 88226052100 166800 166800 166800 166800 0
60 20250512 174100 88226052100 166800 166800 166800 166800 0
61 20250512 174000 88226052100 166800 166800 166800 166800 0
62 20250512 173900 88226052100 166800 166800 166800 166800 10602
63 20250512 173800 88226052100 166800 166800 166800 166800 0
64 20250512 173700 88226052100 166800 166800 166800 166800 0
65 20250512 173600 88226052100 166800 166800 166800 166800 0
66 20250512 173500 88226052100 166800 166800 166800 166800 0
67 20250512 173400 88226052100 166800 166800 166800 166800 0
68 20250512 173300 88226052100 166800 166800 166800 166800 0
69 20250512 173200 88226052100 166800 166800 166800 166800 0
70 20250512 173100 88226052100 166800 166800 166800 166800 0
71 20250512 173000 88226052100 166800 166800 166800 166800 0
72 20250512 172900 88226052100 166800 166800 166800 166800 0
73 20250512 172800 88226052100 166800 166800 166800 166800 0
74 20250512 172700 88226052100 166800 166800 166800 166800 0
75 20250512 172600 88226052100 166800 166800 166800 166800 0
76 20250512 172500 88226052100 166800 166800 166800 166800 0
77 20250512 172400 88226052100 166800 166800 166800 166800 0
78 20250512 172300 88226052100 166800 166800 166800 166800 0
79 20250512 172200 88226052100 166800 166800 166800 166800 0
80 20250512 172100 88226052100 166800 166800 166800 166800 0
81 20250512 172000 88226052100 166800 166800 166800 166800 0
82 20250512 171900 88226052100 166800 166800 166800 166800 0
83 20250512 171800 88226052100 166800 166800 166800 166800 0
84 20250512 171700 88226052100 166800 166800 166800 166800 0
85 20250512 171600 88226052100 166800 166800 166800 166800 0
86 20250512 171500 88226052100 166800 166800 166800 166800 0
87 20250512 171400 88226052100 166800 166800 166800 166800 0
88 20250512 171300 88226052100 166800 166800 166800 166800 0
89 20250512 171200 88226052100 166800 166800 166800 166800 0
90 20250512 171100 88226052100 166800 166800 166800 166800 0
91 20250512 171000 88226052100 166800 166800 166800 166800 0
92 20250512 170900 88226052100 166800 166800 166800 166800 10602
93 20250512 170800 88226052100 166800 166800 166800 166800 0
94 20250512 170700 88226052100 166800 166800 166800 166800 0
95 20250512 170600 88226052100 166800 166800 166800 166800 0
96 20250512 170500 88226052100 166800 166800 166800 166800 0
97 20250512 170400 88226052100 166800 166800 166800 166800 0
98 20250512 170300 88226052100 166800 166800 166800 166800 0
99 20250512 170200 88226052100 166800 166800 166800 166800 0
100 20250512 170100 88226052100 166800 166800 166800 166800 0
101 20250512 170000 88226052100 166800 166800 166800 166800 0
102 20250512 165900 88226052100 166800 166800 166800 166800 0
103 20250512 165800 88226052100 166800 166800 166800 166800 0
104 20250512 165700 88226052100 166800 166800 166800 166800 0
105 20250512 165600 88226052100 166800 166800 166800 166800 0
106 20250512 165500 88226052100 166800 166800 166800 166800 0
107 20250512 165400 88226052100 166800 166800 166800 166800 0
108 20250512 165300 88226052100 166800 166800 166800 166800 0
109 20250512 165200 88226052100 166800 166800 166800 166800 0
110 20250512 165100 88226052100 166800 166800 166800 166800 0
111 20250512 165000 88226052100 166800 166800 166800 166800 0
112 20250512 164900 88226052100 166800 166800 166800 166800 0
113 20250512 164800 88226052100 166800 166800 166800 166800 0
114 20250512 164700 88226052100 166800 166800 166800 166800 0
115 20250512 164600 88226052100 166800 166800 166800 166800 0
116 20250512 164500 88226052100 166800 166800 166800 166800 0
117 20250512 164400 88226052100 166800 166800 166800 166800 0
118 20250512 164300 88226052100 166800 166800 166800 166800 0
119 20250512 164200 88226052100 166800 166800 166800 166800 0
120 20250512 164100 88226052100 166800 166800 166800 166800 0
121 20250512 164000 88226052100 166800 166800 166800 166800 0
122 20250512 163900 88226052100 166800 166800 166800 166800 10602
123 20250512 163800 88226052100 166800 166800 166800 166800 0
124 20250512 163700 88226052100 166800 166800 166800 166800 0
125 20250512 163600 88226052100 166800 166800 166800 166800 0
126 20250512 163500 88226052100 166800 166800 166800 166800 0
127 20250512 163400 88226052100 166800 166800 166800 166800 0
128 20250512 163300 88226052100 166800 166800 166800 166800 0
129 20250512 163200 88226052100 166800 166800 166800 166800 0
130 20250512 163100 88226052100 166800 166800 166800 166800 0
131 20250512 163000 88226052100 166800 166800 166800 166800 0
132 20250512 162900 88226052100 166800 166800 166800 166800 0
133 20250512 162800 88226052100 166800 166800 166800 166800 0
134 20250512 162700 88226052100 166800 166800 166800 166800 0
135 20250512 162600 88226052100 166800 166800 166800 166800 0
136 20250512 162500 88226052100 166800 166800 166800 166800 0
137 20250512 162400 88226052100 166800 166800 166800 166800 0
138 20250512 162300 88226052100 166800 166800 166800 166800 0
139 20250512 162200 88226052100 166800 166800 166800 166800 0
140 20250512 162100 88226052100 166800 166800 166800 166800 0
141 20250512 162000 88226052100 166800 166800 166800 166800 0
142 20250512 161900 88226052100 166800 166800 166800 166800 0
143 20250512 161800 88226052100 166800 166800 166800 166800 0
144 20250512 161700 88226052100 166800 166800 166800 166800 0
145 20250512 161600 88226052100 166800 166800 166800 166800 0
146 20250512 161500 88226052100 166800 166800 166800 166800 0
147 20250512 161400 88226052100 166800 166800 166800 166800 0
148 20250512 161300 88226052100 166800 166800 166800 166800 0
149 20250512 161200 88226052100 166800 166800 166800 166800 0
150 20250512 161100 88226052100 166800 166800 166800 166800 0
151 20250512 161000 88226052100 166800 166800 166800 166800 0
152 20250512 160900 88226052100 166800 166800 166800 166800 10602
153 20250512 160800 88226052100 166800 166800 166800 166800 0
154 20250512 160700 88226052100 166800 166800 166800 166800 0
155 20250512 160600 88226052100 166800 166800 166800 166800 0
156 20250512 160500 88226052100 166800 166800 166800 166800 0
157 20250512 160400 88226052100 166800 166800 166800 166800 0
158 20250512 160300 88226052100 166800 166800 166800 166800 0
159 20250512 160200 88226052100 166800 166800 166800 166800 0
160 20250512 160100 88226052100 166800 166800 166800 166800 0
161 20250512 160000 88226052100 166800 166800 166800 166800 0
162 20250512 155900 88226052100 166800 166800 166800 166800 0
163 20250512 155800 88226052100 166800 166800 166800 166800 0
164 20250512 155700 88226052100 166800 166800 166800 166800 0
165 20250512 155600 88226052100 166800 166800 166800 166800 0
166 20250512 155500 88226052100 166800 166800 166800 166800 0
167 20250512 155400 88226052100 166800 166800 166800 166800 0
168 20250512 155300 88226052100 166800 166800 166800 166800 0
169 20250512 155200 88226052100 166800 166800 166800 166800 0
170 20250512 155100 88226052100 166800 166800 166800 166800 0
171 20250512 155000 88226052100 166800 166800 166800 166800 0
172 20250512 154900 88226052100 166800 166800 166800 166800 0
173 20250512 154800 88226052100 166800 166800 166800 166800 0
174 20250512 154700 88226052100 166800 166800 166800 166800 0
175 20250512 154600 88226052100 166800 166800 166800 166800 0
176 20250512 154500 88226052100 166800 166800 166800 166800 0
177 20250512 154400 88226052100 166800 166800 166800 166800 0
178 20250512 154300 88226052100 166800 166800 166800 166800 0
179 20250512 154200 88226052100 166800 166800 166800 166800 0
180 20250512 154100 88226052100 166800 166800 166800 166800 0
181 20250512 154000 88226052100 166800 166800 166800 166800 0
182 20250512 153900 88226052100 166800 166800 166800 166800 10602
183 20250512 153800 88226052100 166800 166800 166800 166800 0
184 20250512 153700 88226052100 166800 166800 166800 166800 0
185 20250512 153600 88226052100 166800 166800 166800 166800 0
186 20250512 153500 88226052100 166800 166800 166800 166800 0
187 20250512 153400 88226052100 166800 166800 166800 166800 0
188 20250512 153300 88226052100 166800 166800 166800 166800 0
189 20250512 153200 88226052100 166800 166800 166800 166800 0
190 20250512 153100 88226052100 166800 166800 166800 166800 0
191 20250512 153000 88226052100 166800 166800 166800 166800 10602
192 20250512 152900 86457638500 166400 166400 166400 166400 0
193 20250512 152800 86457638500 166400 166400 166400 166400 0
194 20250512 152700 86457638500 166400 166400 166400 166400 0
195 20250512 152600 86457638500 166400 166400 166400 166400 0
196 20250512 152500 86457638500 166400 166400 166400 166400 0
197 20250512 152400 86457638500 166400 166400 166400 166400 0
198 20250512 152300 86457638500 166400 166400 166400 166400 0
199 20250512 152200 86457638500 166400 166400 166400 166400 0
200 20250512 152100 86457638500 166400 166400 166400 166400 0
201 20250512 152000 86457638500 166400 166400 166400 166400 0
202 20250512 151900 86457638500 166400 166000 166400 166000 1116
203 20250512 151800 86272281000 166000 166100 166300 166000 1239
204 20250512 151700 86066411100 166100 166100 166400 166000 1279
205 20250512 151600 85853948100 166000 165900 166100 165800 1022
206 20250512 151500 85684337600 165900 165800 166000 165800 950
207 20250512 151400 85526745600 165800 165900 166100 165800 1461
208 20250512 151300 85284365500 165900 166000 166000 165900 1319
209 20250512 151200 85065482200 166000 165800 166000 165800 1106
210 20250512 151100 84881990400 165700 165800 165900 165600 1280
211 20250512 151000 84669838100 165800 165600 165900 165600 1554
212 20250512 150900 84412315900 165600 165500 165700 165400 1002
213 20250512 150800 84246452000 165500 165400 165600 165400 1037
214 20250512 150700 84074898600 165500 165600 165700 165400 2122
215 20250512 150600 83723678400 165600 165500 165700 165500 997
216 20250512 150500 83558580600 165500 165600 165800 165400 1967
217 20250512 150400 83232944200 165500 165700 165700 165400 1827
218 20250512 150300 82930543500 165600 165600 165800 165500 3276
219 20250512 150200 82388094000 165500 165500 165600 165200 1905
220 20250512 150100 82072985200 165400 165300 165600 165200 2961
221 20250512 150000 81583341600 165200 165400 165400 165000 1466
222 20250512 145900 81341162700 165300 165100 165400 165000 879
223 20250512 145800 81195959700 165100 165200 165400 164900 3276
224 20250512 145700 80654933400 165300 165600 165700 165200 1663
225 20250512 145600 80379733300 165600 165600 165800 165500 1272
226 20250512 145500 80169066300 165600 165700 165900 165500 1946
227 20250512 145400 79846598800 165700 165500 165800 165400 2041
228 20250512 145300 79508535400 165500 165200 165600 165200 1447
229 20250512 145200 79269137850 165200 165400 165700 165200 2523
230 20250512 145100 78851756750 165300 165500 165500 165200 1202
231 20250512 145000 78653061850 165500 165400 165500 165200 1074
232 20250512 144900 78475487250 165400 165400 165500 165300 1874
233 20250512 144800 78165644750 165400 165300 165500 165300 1176
234 20250512 144700 77971113750 165400 165400 165700 165200 1836
235 20250512 144600 77667485950 165500 165500 165600 165400 959
236 20250512 144500 77508768350 165500 165200 165600 165100 1695
237 20250512 144400 77228452650 165200 165200 165400 165100 1839
238 20250512 144300 76924610150 165200 164900 165200 164700 1519
239 20250512 144200 76673968850 164900 164900 165100 164700 1186
240 20250512 144100 76478442250 164900 164700 165000 164700 1319
241 20250512 144000 76261079550 164700 164800 164900 164600 1886
242 20250512 143900 75950339050 164800 164800 164900 164700 907
243 20250512 143800 75800873450 164800 165000 165000 164700 1776
244 20250512 143700 75508145950 164900 164700 165000 164500 869
245 20250512 143600 75364979950 164700 164700 164900 164600 1197
246 20250512 143500 75167839500 164700 164700 165000 164500 2170
247 20250512 143400 74810397900 164700 164900 165000 164600 1138
248 20250512 143300 74622893200 164900 164900 165100 164700 1834
249 20250512 143200 74320575000 164900 165000 165200 164900 1075
250 20250512 143100 74143201200 165000 165000 165300 165000 958
251 20250512 143000 73985047200 165000 165100 165300 165000 1586
252 20250512 142900 73723292200 165000 165200 165300 165000 2489
253 20250512 142800 73312405800 165200 165200 165300 165200 833
254 20250512 142700 73174779100 165200 165200 165400 165200 991
255 20250512 142600 73010998600 165300 165400 165600 165300 863
256 20250512 142500 72868262300 165400 165400 165700 165300 1211
257 20250512 142400 72667889200 165400 165400 165700 165400 782
258 20250512 142300 72538483500 165400 165200 165700 165200 593
259 20250512 142200 72440353100 165200 165300 165700 165200 3592
260 20250512 142100 71846461600 165300 165500 165600 165300 1838
261 20250512 142000 71542309000 165500 165700 165800 165500 887
262 20250512 141900 71395422300 165700 165700 165900 165600 1294
263 20250512 141800 71180979900 165700 165700 165900 165700 1357
264 20250512 141700 70956060600 165800 165900 166000 165800 687
265 20250512 141600 70842146300 166000 166100 166200 165700 2131
266 20250512 141500 70488578100 166100 166200 166200 166100 886
267 20250512 141400 70341399700 166100 166100 166200 166100 742
268 20250512 141300 70218134000 166200 166100 166400 166100 986
269 20250512 141200 70054284900 166100 166400 166400 166100 722
270 20250512 141100 69934283600 166300 166500 166600 166300 844
271 20250512 141000 69793803800 166500 166600 166800 166400 1048
272 20250512 140900 69619204100 166600 166800 166900 166600 940
273 20250512 140800 69462477400 166800 166500 167000 166500 761
274 20250512 140700 69335564300 166500 166600 166700 166400 1117
275 20250512 140600 69149515750 166600 166700 166800 166600 888
276 20250512 140500 69001510350 166700 166700 166900 166700 683
277 20250512 140400 68887627650 166900 167000 167100 166800 781
278 20250512 140300 68757287950 167000 166900 167100 166800 745
279 20250512 140200 68632929150 166800 167000 167100 166800 1354
280 20250512 140100 68406887850 166900 166400 166900 166300 661
281 20250512 140000 68296735750 166400 166400 166500 166200 1009
282 20250512 135900 68128890450 166400 166300 166500 166200 627
283 20250512 135800 68024581650 166400 166100 166500 166100 1103
284 20250512 135700 67841246650 166100 166300 166400 166000 1874
285 20250512 135600 67529856550 166300 166100 166400 166100 722
286 20250512 135500 67409843150 166100 166400 166500 166100 1271
287 20250512 135400 67198481950 166400 166500 166600 166400 624
288 20250512 135300 67094606650 166500 166500 166700 166500 825
289 20250512 135200 66957193150 166500 166400 166600 166400 548
290 20250512 135100 66865971950 166500 166900 166900 166400 1353
291 20250512 135000 66640546950 166900 167100 167200 166900 1726
292 20250512 134900 66352314450 167200 167100 167200 167100 607
293 20250512 134800 66250875450 167100 167100 167300 167100 621
294 20250512 134700 66147086950 167100 167100 167300 167100 752
295 20250512 134600 66021412250 167100 167200 167300 167100 662
296 20250512 134500 65910760050 167100 167200 167300 167100 832
297 20250512 134400 65771687150 167300 167400 167500 167300 1248
298 20250512 134300 65562812050 167400 167400 167700 167400 780
299 20250512 134200 65432135050 167400 167400 167500 167400 749
300 20250512 134100 65306731250 167400 167400 167700 167400 769
301 20250512 134000 65177898250 167400 167300 167500 167300 814
302 20250512 133900 65041626150 167300 167400 167500 167300 646
303 20250512 133800 64933519550 167400 167300 167500 167300 572
304 20250512 133700 64837799050 167300 167200 167400 167200 666
305 20250512 133600 64726411550 167200 167300 167300 167100 636
306 20250512 133500 64620091350 167300 167500 167600 167200 1281
307 20250512 133400 64405658650 167500 167700 167800 167500 776
308 20250512 133300 64275568550 167700 167700 167800 167600 974
309 20250512 133200 64112238750 167800 167900 167900 167600 1020
310 20250512 133100 63941173250 167900 167600 168000 167500 1177
311 20250512 133000 63743707750 167500 167500 168000 167500 2046
312 20250512 132900 63400627550 167600 167200 167600 167200 1121
313 20250512 132800 63213054150 167200 167200 167300 167100 952
314 20250512 132700 63053854650 167200 167000 167300 166900 1005
315 20250512 132600 62885916050 166900 166600 167100 166500 930
316 20250512 132500 62730819750 166500 166900 166900 166500 809
317 20250512 132400 62596019950 166900 166700 167000 166600 1417
318 20250512 132300 62359707350 166800 166900 166900 166700 822
319 20250512 132200 62222583550 166800 166700 167000 166600 613
320 20250512 132100 62120308250 166700 166800 166900 166600 1017
321 20250512 132000 61950709350 166800 167000 167100 166700 853
322 20250512 131900 61808299150 167000 166700 167000 166600 2536
323 20250512 131800 61385160650 166600 166700 166800 166600 680
324 20250512 131700 61271775850 166700 166700 166800 166600 435
325 20250512 131600 61199273850 166700 166600 166700 166500 663
326 20250512 131500 61088840950 166600 166700 166700 166400 772
327 20250512 131400 60960287150 166700 166600 166700 166400 1018
328 20250512 131300 60790766950 166500 166500 166600 166400 559
329 20250512 131200 60697692200 166500 166500 166700 166400 842
330 20250512 131100 60557521200 166400 166500 166700 166400 788
331 20250512 131000 60426280300 166600 166700 166800 166500 1072
332 20250512 130900 60247667600 166700 166300 166900 166300 1963
333 20250512 130800 59920500500 166300 166300 166400 166200 1097
334 20250512 130700 59738019000 166300 166600 166600 166300 1554
335 20250512 130600 59479398250 166600 166600 166700 166600 390
336 20250512 130500 59414419850 166600 166700 166800 166500 1274
337 20250512 130400 59202093350 166700 166700 166900 166700 864
338 20250512 130300 59058016250 166700 166700 166800 166700 660
339 20250512 130200 58947988550 166700 166800 166900 166700 630
340 20250512 130100 58842925050 166900 166700 167000 166700 1003
341 20250512 130000 58675577650 166700 166500 166800 166500 1395
342 20250512 125900 58443064350 166600 166600 166700 166300 2441
343 20250512 125800 58036402550 166600 166700 166800 166600 1074
344 20250512 125700 57857429650 166700 166600 166900 166600 1511
345 20250512 125600 57605496050 166600 166600 166700 166600 430
346 20250512 125500 57533856450 166600 166500 166900 166500 907
347 20250512 125400 57382684250 166500 165900 166800 165900 1831
348 20250512 125300 57077867150 166000 166400 166400 165900 1799
349 20250512 125200 56778785150 166400 166200 166400 166200 689
350 20250512 125100 56664225800 166200 165900 166200 165900 2196
351 20250512 125000 56299627800 166000 165900 166000 165900 1186
352 20250512 124900 56102843650 165900 165400 166000 165300 2437
353 20250512 124800 55699169050 165400 165300 165500 165300 1275
354 20250512 124700 55488287050 165300 165300 165500 165200 3209
355 20250512 124600 54957969750 165300 165300 165500 165200 666
356 20250512 124500 54847848150 165300 165300 165600 165200 991
357 20250512 124400 54684006650 165300 164900 165400 164900 1209
358 20250512 124300 54484342650 164900 164800 165100 164700 1449
359 20250512 124200 54245360650 164800 164700 164900 164600 800
360 20250512 124100 54113590750 164700 164500 164800 164500 580
361 20250512 124000 54018071150 164500 164400 164600 164000 2229
362 20250512 123900 53651940150 164400 164400 164500 164200 2008
363 20250512 123800 53322026850 164400 164400 164600 164400 618
364 20250512 123700 53220420950 164400 164700 164700 164400 951
365 20250512 123600 53063934050 164600 164700 164900 164500 939
366 20250512 123500 52909323750 164700 164700 164900 164600 634
367 20250512 123400 52804872150 164600 164600 164800 164600 432
368 20250512 123300 52733757750 164700 164900 164900 164500 7168
369 20250512 123200 51554146150 165000 164900 165000 164800 400
370 20250512 123100 51488187050 164900 165000 165100 164800 636
371 20250512 123000 51383317750 165100 165300 165300 164900 1127
372 20250512 122900 51197236950 165200 164800 165300 164800 1369
373 20250512 122800 50971288350 164800 164900 165000 164700 2191
374 20250512 122700 50610230250 164900 165000 165100 164900 945
375 20250512 122600 50454367400 165000 164800 165100 164800 832
376 20250512 122500 50317111500 164900 165200 165200 164800 1417
377 20250512 122400 50083327150 165100 165200 165300 165100 939
378 20250512 122300 49928202550 165200 165100 165300 165100 1232
379 20250512 122200 49724656550 165100 165200 165300 165100 451
380 20250512 122100 49650185750 165200 165300 165400 165100 694
381 20250512 122000 49535497650 165400 165400 165400 165100 1496
382 20250512 121900 49288259250 165400 165500 165500 165300 1256
383 20250512 121800 49080527550 165600 165600 165700 165400 405
384 20250512 121700 49013488750 165600 165300 165700 165300 336
385 20250512 121600 48957888250 165200 165100 165400 165100 828
386 20250512 121500 48821077250 165100 165100 165400 164900 2151
387 20250512 121400 48465928150 165000 165000 165100 164800 614
388 20250512 121300 48364661250 164900 165100 165300 164900 811
389 20250512 121200 48230803050 165100 165100 165200 165100 298
390 20250512 121100 48181599650 165100 165500 165700 165100 1134
391 20250512 121000 47994039350 165500 165700 165700 165300 934
392 20250512 120900 47839455300 165700 165900 165900 165400 1280
393 20250512 120800 47627358800 165800 165800 165900 165800 399
394 20250512 120700 47561202100 165900 165700 166000 165600 669
395 20250512 120600 47450289700 165800 165300 165800 165000 1773
396 20250512 120500 47156841400 165300 165200 165500 165100 594
397 20250512 120400 47058682800 165100 165300 165400 165000 753
398 20250512 120300 46934291500 165300 165200 165300 165100 419
399 20250512 120200 46865088600 165200 165200 165200 164900 990
400 20250512 120100 46701705500 165200 164900 165300 164900 756
401 20250512 120000 46576928000 165000 165000 165200 164900 1017
402 20250512 115900 46409139000 165000 164900 165300 164800 1630
403 20250512 115800 46140141200 164900 164900 165000 164700 766
404 20250512 115700 46013847500 164900 164900 165000 164600 2415
405 20250512 115600 45615875500 164900 165100 165200 164900 1536
406 20250512 115500 45362492100 165100 165200 165300 164800 1200
407 20250512 115400 45164367600 165200 165300 165400 164800 2833
408 20250512 115300 44696562200 165200 165200 165600 165100 1303
409 20250512 115200 44481127600 165100 165300 165400 165100 1003
410 20250512 115100 44315400100 165300 165400 165700 165200 797
411 20250512 115000 44183581850 165300 165500 165700 165100 2758
412 20250512 114900 43727510050 165500 165400 165800 165400 1089
413 20250512 114800 43547217850 165400 165500 165600 165400 1788
414 20250512 114700 43251326250 165400 165700 165800 165400 580
415 20250512 114600 43155276150 165800 165400 165900 165200 731
416 20250512 114500 43034310250 165400 165500 165600 165400 771
417 20250512 114400 42906722450 165400 165600 165600 165200 1012
418 20250512 114300 42739267050 165600 165900 165900 165600 844
419 20250512 114200 42599375050 165800 166000 166100 165800 447
420 20250512 114100 42525201250 166000 165900 166300 165700 1094
421 20250512 114000 42343716450 166000 166300 166300 165500 1413
422 20250512 113900 42109414550 166200 165900 166300 165600 1090
423 20250512 113800 41928601750 165900 165400 166100 165100 2508
424 20250512 113700 41513079350 165400 165300 165500 165100 846
425 20250512 113600 41373223150 165200 165200 165400 164800 6716
426 20250512 113500 40264546050 165300 166000 166300 165200 6796
427 20250512 113400 39138519450 166000 166200 166200 166000 478
428 20250512 113300 39059136050 166200 166200 166300 166000 1650
429 20250512 113200 38785018050 166200 166300 166500 166000 3304
430 20250512 113100 38236120950 166300 166300 166500 166200 1006
431 20250512 113000 38068784750 166400 166300 166500 166300 981
432 20250512 112900 37905581450 166300 166700 166800 166200 2668
433 20250512 112800 37461291550 166700 166900 167000 166700 1203
434 20250512 112700 37260610900 167000 167200 167200 166700 2399
435 20250512 112600 36860074600 167200 167300 167400 167200 441
436 20250512 112500 36786311400 167300 167500 167500 167200 628
437 20250512 112400 36681218800 167500 167600 167700 167500 512
438 20250512 112300 36595433700 167600 167600 167800 167600 318
439 20250512 112200 36542119200 167600 167700 167800 167600 694
440 20250512 112100 36425743200 167800 167600 167800 167300 4299
441 20250512 112000 35705322300 167700 167900 168100 167600 1864
442 20250512 111900 35392443700 167900 168100 168200 167900 1534
443 20250512 111800 35134728800 168100 168400 168400 168000 891
444 20250512 111700 34984892900 168400 168400 168500 168400 316
445 20250512 111600 34931675400 168500 168400 168500 168400 298
446 20250512 111500 34881489500 168400 168500 168700 168400 809
447 20250512 111400 34745156100 168500 168600 168700 168500 308
448 20250512 111300 34693234400 168600 169000 169100 168600 1122
449 20250512 111200 34503767950 169000 168900 169000 168700 388
450 20250512 111100 34438251150 168800 169000 169200 168800 603
451 20250512 111000 34336366850 168900 169000 169100 168900 464
452 20250512 110900 34257951850 169000 168900 169200 168900 571
453 20250512 110800 34161412550 168800 169000 169100 168800 489
454 20250512 110700 34078812650 169000 169100 169200 169000 408
455 20250512 110600 34009839950 169100 168800 169100 168700 925
456 20250512 110500 33853595750 168800 168500 169000 168500 1241
457 20250512 110400 33644141350 168600 168600 168600 168500 221
458 20250512 110300 33606895850 168600 168500 168700 168500 374
459 20250512 110200 33543843750 168500 168600 168700 168500 304
460 20250512 110100 33492599950 168500 168500 168700 168400 416
461 20250512 110000 33422491250 168400 168600 168700 168400 502
462 20250512 105900 33337882750 168500 168200 168500 168000 956
463 20250512 105800 33177063250 168100 168100 168200 168000 1822
464 20250512 105700 32870768350 168200 168100 168200 168000 449
465 20250512 105600 32795296250 168200 168200 168200 168100 561
466 20250512 105500 32700985350 168100 168300 168300 168100 336
467 20250512 105400 32644475950 168200 168300 168400 168200 350
468 20250512 105300 32585577250 168300 168300 168300 168200 343
469 20250512 105200 32527852450 168300 168400 168500 168300 333
470 20250512 105100 32471778650 168400 168400 168500 168400 363
471 20250512 105000 32410632150 168400 168500 168600 168400 449
472 20250512 104900 32334992450 168500 168200 168700 168200 723
473 20250512 104800 32213162850 168500 168400 168500 168200 1224
474 20250512 104700 32007181150 168400 168600 168700 168400 568
475 20250512 104600 31911432950 168600 168700 168700 168600 181
476 20250512 104500 31880906450 168700 169000 169000 168600 542
477 20250512 104400 31789418550 169000 168800 169100 168800 389
478 20250512 104300 31723714150 168800 168700 168900 168500 854
479 20250512 104200 31579660950 168800 168800 168800 168700 179
480 20250512 104100 31549455250 168800 168400 168900 168400 558
481 20250512 104000 31455333450 168500 168200 168700 168200 1207
482 20250512 103900 31252019950 168200 168000 168300 167900 734
483 20250512 103800 31128661050 168100 168200 168300 168000 710
484 20250512 103700 31009264350 168300 168200 168300 168200 210
485 20250512 103600 30973937750 168200 168400 168400 168200 267
486 20250512 103500 30929015850 168300 168500 168700 168300 779
487 20250512 103400 30797806650 168500 168600 168700 168500 225
488 20250512 103300 30759874950 168600 168800 168800 168600 382
489 20250512 103200 30695439550 168800 168800 168800 168700 269
490 20250512 103100 30650048150 168800 168800 168900 168700 579
491 20250512 103000 30552344950 168800 168800 168900 168700 429
492 20250512 102900 30479937550 168700 168800 168900 168500 313
493 20250512 102800 30427140250 168800 168700 168800 168400 870
494 20250512 102700 30280525950 168700 168700 168800 168650 324
495 20250512 102600 30225866850 168700 168900 168900 168700 295
496 20250512 102500 30176092950 168800 169150 169150 168500 1222
497 20250512 102400 29969800750 169100 169400 169500 169100 204
498 20250512 102300 29935255550 169300 169100 169400 168900 483
499 20250512 102200 29853559250 169000 169100 169200 169000 609
500 20250512 102100 29750621900 169200 168800 169200 168600 249
501 20250512 102000 29708586500 168800 169300 169300 168500 1291
502 20250512 101900 29490582500 169300 169600 169600 169300 567
503 20250512 101800 29394527500 169600 169500 169700 169100 1287
504 20250512 101700 29176582350 169500 169500 169700 169500 406
505 20250512 101600 29107747750 169600 169300 169600 169300 467
506 20250512 101500 29028613450 169300 169500 169600 169200 840
507 20250512 101400 28886355250 169500 169000 169600 169000 599
508 20250512 101300 28785005550 169000 168900 169000 168800 439
509 20250512 101200 28710853250 168900 168900 169100 168900 245
510 20250512 101100 28669458850 169100 168700 169100 168500 364
511 20250512 101000 28608023400 168700 169100 169100 168500 768
512 20250512 100900 28478414400 169100 168900 169400 168900 588
513 20250512 100800 28378970700 168900 168700 169100 168500 943
514 20250512 100700 28219875600 168700 168400 168800 168400 1127
515 20250512 100600 28029949900 168500 169400 169500 168300 3730
516 20250512 100500 27400736400 169500 169900 169900 169300 1261
517 20250512 100400 27186831900 169800 169800 169900 169700 572
518 20250512 100300 27089688900 169800 169900 170000 169700 691
519 20250512 100200 26972317500 169900 169900 169900 169700 555
520 20250512 100100 26878059400 170000 169700 170000 169700 312
521 20250512 100000 26825067000 169600 169400 170100 169200 1153
522 20250512 095900 26629466100 169500 169500 169600 169100 1265
523 20250512 095800 26415224100 169400 169100 169500 169000 602
524 20250512 095700 26313350100 169200 169300 169350 169100 689
525 20250512 095600 26196745250 169200 169600 169700 169100 1032
526 20250512 095500 26021929750 169500 170000 170100 169400 1029
527 20250512 095400 25847351150 170100 170100 170500 169100 1346
528 20250512 095300 25618705450 170100 170100 170300 169800 991
529 20250512 095200 25450173350 170100 170200 170300 170000 466
530 20250512 095100 25370895500 170200 169800 170400 169800 781
531 20250512 095000 25238127750 169800 170100 170200 169500 2723
532 20250512 094900 24775690250 170100 170500 170700 170000 1461
533 20250512 094800 24526717700 170700 170200 170800 170100 1473
534 20250512 094700 24275778900 170200 169800 170400 169500 1450
535 20250512 094600 24029413800 169800 169200 169900 169200 826
536 20250512 094500 23889409150 169200 169200 169400 169000 1195
537 20250512 094400 23687329750 169400 168800 169400 168300 1767
538 20250512 094300 23388887900 168900 168400 168900 168400 731
539 20250512 094200 23265577550 168300 168600 168600 168300 972
540 20250512 094100 23101853400 168700 168700 168700 168100 1087
541 20250512 094000 22918868350 168200 168000 168700 167900 1094
542 20250512 093900 22734946250 168000 168200 168300 167700 2087
543 20250512 093800 22384551800 168200 168500 168800 168100 3123
544 20250512 093700 21858210900 168400 167700 168700 167500 3775
545 20250512 093600 21223583950 167700 167300 167800 167000 2142
546 20250512 093500 20864905250 167300 166900 167600 166500 2162
547 20250512 093400 20504051750 167000 166600 167400 166600 1141
548 20250512 093300 20313500250 166900 166700 166900 166400 2873
549 20250512 093200 19834798200 166700 165900 167000 165500 3445
550 20250512 093100 19262322750 166000 165600 166300 165200 5405
551 20250512 093000 18367145150 165600 166500 166700 165500 8846
552 20250512 092900 16898170650 166500 166900 167000 166200 3657
553 20250512 092800 16288851150 166900 167600 167800 166600 2667
554 20250512 092700 15843103250 167500 168400 168450 167400 2377
555 20250512 092600 15443996800 168500 168600 168900 167800 3327
556 20250512 092500 14883849900 168500 168600 169000 168100 3588
557 20250512 092400 14279553900 168600 167400 168600 167400 3390
558 20250512 092300 13709785200 167400 167800 168100 165500 6966
559 20250512 092200 12545102400 167700 168000 168200 167600 4511
560 20250512 092100 11788067900 168100 168300 168700 168000 2735
561 20250512 092000 11327551400 168300 168200 169000 168200 3028
562 20250512 091900 10816889350 168300 168200 169000 167700 5619
563 20250512 091800 9871579250 168200 168800 168800 167600 9975
564 20250512 091700 8193080400 168700 170300 170400 168700 5888
565 20250512 091600 7195054100 170400 171100 171200 170000 4771
566 20250512 091500 6381760150 171200 171700 171700 170600 2882
567 20250512 091400 5888693450 171600 171500 171900 171400 666
568 20250512 091300 5774393050 171600 171500 171700 171400 466
569 20250512 091200 5694472450 171600 171000 171800 171000 1776
570 20250512 091100 5390248050 171000 171500 171600 171000 1742
571 20250512 091000 5092091850 171400 172200 172400 171200 1675
572 20250512 090900 4804624750 172300 171300 172500 171200 4118
573 20250512 090800 4096529550 171300 171900 172000 171300 1751
574 20250512 090700 3795878650 171900 172300 172400 171900 923
575 20250512 090600 3637082750 172400 172200 172700 172000 921
576 20250512 090500 3478279350 172100 172600 172600 171300 2584
577 20250512 090400 3033783650 172600 172600 172800 172000 2266
578 20250512 090300 2642953750 172600 171600 172800 171400 4805
579 20250512 090200 1815723700 171500 171900 172000 171300 577
580 20250512 090100 1716727400 171500 172500 172500 171300 1573
581 20250512 090000 1446020500 172500 170400 172500 170000 8468