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

633
069260/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,193100,789580840,16070,16070,16070,16070,2693
20250512,193000,789580840,16070,16070,16070,16070,0
20250512,192900,789580840,16070,16070,16070,16070,0
20250512,192800,789580840,16070,16070,16070,16070,0
20250512,192700,789580840,16070,16070,16070,16070,0
20250512,192600,789580840,16070,16070,16070,16070,0
20250512,192500,789580840,16070,16070,16070,16070,0
20250512,192400,789580840,16070,16070,16070,16070,0
20250512,192300,789580840,16070,16070,16070,16070,0
20250512,192200,789580840,16070,16070,16070,16070,0
20250512,192100,789580840,16070,16070,16070,16070,0
20250512,192000,789580840,16070,16070,16070,16070,0
20250512,191900,789580840,16070,16070,16070,16070,0
20250512,191800,789580840,16070,16070,16070,16070,0
20250512,191700,789580840,16070,16070,16070,16070,0
20250512,191600,789580840,16070,16070,16070,16070,0
20250512,191500,789580840,16070,16070,16070,16070,0
20250512,191400,789580840,16070,16070,16070,16070,0
20250512,191300,789580840,16070,16070,16070,16070,0
20250512,191200,789580840,16070,16070,16070,16070,0
20250512,191100,789580840,16070,16070,16070,16070,0
20250512,191000,789580840,16070,16070,16070,16070,0
20250512,190900,789580840,16070,16070,16070,16070,0
20250512,190800,789580840,16070,16070,16070,16070,0
20250512,190700,789580840,16070,16070,16070,16070,0
20250512,190600,789580840,16070,16070,16070,16070,0
20250512,190500,789580840,16070,16070,16070,16070,0
20250512,190400,789580840,16070,16070,16070,16070,0
20250512,190300,789580840,16070,16070,16070,16070,0
20250512,190200,789580840,16070,16070,16070,16070,0
20250512,190100,789580840,16070,16070,16070,16070,2693
20250512,190000,789580840,16070,16070,16070,16070,0
20250512,185900,789580840,16070,16070,16070,16070,0
20250512,185800,789580840,16070,16070,16070,16070,0
20250512,185700,789580840,16070,16070,16070,16070,0
20250512,185600,789580840,16070,16070,16070,16070,0
20250512,185500,789580840,16070,16070,16070,16070,0
20250512,185400,789580840,16070,16070,16070,16070,0
20250512,185300,789580840,16070,16070,16070,16070,0
20250512,185200,789580840,16070,16070,16070,16070,0
20250512,185100,789580840,16070,16070,16070,16070,0
20250512,185000,789580840,16070,16070,16070,16070,0
20250512,184900,789580840,16070,16070,16070,16070,0
20250512,184800,789580840,16070,16070,16070,16070,0
20250512,184700,789580840,16070,16070,16070,16070,0
20250512,184600,789580840,16070,16070,16070,16070,0
20250512,184500,789580840,16070,16070,16070,16070,0
20250512,184400,789580840,16070,16070,16070,16070,0
20250512,184300,789580840,16070,16070,16070,16070,0
20250512,184200,789580840,16070,16070,16070,16070,0
20250512,184100,789580840,16070,16070,16070,16070,0
20250512,184000,789580840,16070,16070,16070,16070,0
20250512,183900,789580840,16070,16070,16070,16070,0
20250512,183800,789580840,16070,16070,16070,16070,0
20250512,183700,789580840,16070,16070,16070,16070,0
20250512,183600,789580840,16070,16070,16070,16070,0
20250512,183500,789580840,16070,16070,16070,16070,0
20250512,183400,789580840,16070,16070,16070,16070,0
20250512,183300,789580840,16070,16070,16070,16070,0
20250512,183200,789580840,16070,16070,16070,16070,0
20250512,183100,789580840,16070,16070,16070,16070,2693
20250512,183000,789580840,16070,16070,16070,16070,0
20250512,182900,789580840,16070,16070,16070,16070,0
20250512,182800,789580840,16070,16070,16070,16070,0
20250512,182700,789580840,16070,16070,16070,16070,0
20250512,182600,789580840,16070,16070,16070,16070,0
20250512,182500,789580840,16070,16070,16070,16070,0
20250512,182400,789580840,16070,16070,16070,16070,0
20250512,182300,789580840,16070,16070,16070,16070,0
20250512,182200,789580840,16070,16070,16070,16070,0
20250512,182100,789580840,16070,16070,16070,16070,0
20250512,182000,789580840,16070,16070,16070,16070,0
20250512,181900,789580840,16070,16070,16070,16070,0
20250512,181800,789580840,16070,16070,16070,16070,0
20250512,181700,789580840,16070,16070,16070,16070,0
20250512,181600,789580840,16070,16070,16070,16070,0
20250512,181500,789580840,16070,16070,16070,16070,0
20250512,181400,789580840,16070,16070,16070,16070,0
20250512,181300,789580840,16070,16070,16070,16070,0
20250512,181200,789580840,16070,16070,16070,16070,0
20250512,181100,789580840,16070,16070,16070,16070,0
20250512,181000,789580840,16070,16070,16070,16070,0
20250512,180900,789580840,16070,16070,16070,16070,0
20250512,180800,789580840,16070,16070,16070,16070,0
20250512,180700,789580840,16070,16070,16070,16070,0
20250512,180600,789580840,16070,16070,16070,16070,0
20250512,180500,789580840,16070,16070,16070,16070,0
20250512,180400,789580840,16070,16070,16070,16070,0
20250512,180300,789580840,16070,16070,16070,16070,0
20250512,180200,789580840,16070,16070,16070,16070,0
20250512,180100,789580840,16070,16070,16070,16070,2693
20250512,180000,789580840,16070,16070,16070,16070,0
20250512,175900,789580840,16070,16070,16070,16070,0
20250512,175800,789580840,16070,16070,16070,16070,0
20250512,175700,789580840,16070,16070,16070,16070,0
20250512,175600,789580840,16070,16070,16070,16070,0
20250512,175500,789580840,16070,16070,16070,16070,0
20250512,175400,789580840,16070,16070,16070,16070,0
20250512,175300,789580840,16070,16070,16070,16070,0
20250512,175200,789580840,16070,16070,16070,16070,0
20250512,175100,789580840,16070,16070,16070,16070,0
20250512,175000,789580840,16070,16070,16070,16070,0
20250512,174900,789580840,16070,16070,16070,16070,0
20250512,174800,789580840,16070,16070,16070,16070,0
20250512,174700,789580840,16070,16070,16070,16070,0
20250512,174600,789580840,16070,16070,16070,16070,0
20250512,174500,789580840,16070,16070,16070,16070,0
20250512,174400,789580840,16070,16070,16070,16070,0
20250512,174300,789580840,16070,16070,16070,16070,0
20250512,174200,789580840,16070,16070,16070,16070,0
20250512,174100,789580840,16070,16070,16070,16070,0
20250512,174000,789580840,16070,16070,16070,16070,0
20250512,173900,789580840,16070,16070,16070,16070,0
20250512,173800,789580840,16070,16070,16070,16070,0
20250512,173700,789580840,16070,16070,16070,16070,0
20250512,173600,789580840,16070,16070,16070,16070,0
20250512,173500,789580840,16070,16070,16070,16070,0
20250512,173400,789580840,16070,16070,16070,16070,0
20250512,173300,789580840,16070,16070,16070,16070,0
20250512,173200,789580840,16070,16070,16070,16070,0
20250512,173100,789580840,16070,16070,16070,16070,2693
20250512,173000,789580840,16070,16070,16070,16070,0
20250512,172900,789580840,16070,16070,16070,16070,0
20250512,172800,789580840,16070,16070,16070,16070,0
20250512,172700,789580840,16070,16070,16070,16070,0
20250512,172600,789580840,16070,16070,16070,16070,0
20250512,172500,789580840,16070,16070,16070,16070,0
20250512,172400,789580840,16070,16070,16070,16070,0
20250512,172300,789580840,16070,16070,16070,16070,0
20250512,172200,789580840,16070,16070,16070,16070,0
20250512,172100,789580840,16070,16070,16070,16070,0
20250512,172000,789580840,16070,16070,16070,16070,0
20250512,171900,789580840,16070,16070,16070,16070,0
20250512,171800,789580840,16070,16070,16070,16070,0
20250512,171700,789580840,16070,16070,16070,16070,0
20250512,171600,789580840,16070,16070,16070,16070,0
20250512,171500,789580840,16070,16070,16070,16070,0
20250512,171400,789580840,16070,16070,16070,16070,0
20250512,171300,789580840,16070,16070,16070,16070,0
20250512,171200,789580840,16070,16070,16070,16070,0
20250512,171100,789580840,16070,16070,16070,16070,0
20250512,171000,789580840,16070,16070,16070,16070,0
20250512,170900,789580840,16070,16070,16070,16070,0
20250512,170800,789580840,16070,16070,16070,16070,0
20250512,170700,789580840,16070,16070,16070,16070,0
20250512,170600,789580840,16070,16070,16070,16070,0
20250512,170500,789580840,16070,16070,16070,16070,0
20250512,170400,789580840,16070,16070,16070,16070,0
20250512,170300,789580840,16070,16070,16070,16070,0
20250512,170200,789580840,16070,16070,16070,16070,0
20250512,170100,789580840,16070,16070,16070,16070,2693
20250512,170000,789580840,16070,16070,16070,16070,0
20250512,165900,789580840,16070,16070,16070,16070,0
20250512,165800,789580840,16070,16070,16070,16070,0
20250512,165700,789580840,16070,16070,16070,16070,0
20250512,165600,789580840,16070,16070,16070,16070,0
20250512,165500,789580840,16070,16070,16070,16070,0
20250512,165400,789580840,16070,16070,16070,16070,0
20250512,165300,789580840,16070,16070,16070,16070,0
20250512,165200,789580840,16070,16070,16070,16070,0
20250512,165100,789580840,16070,16070,16070,16070,0
20250512,165000,789580840,16070,16070,16070,16070,0
20250512,164900,789580840,16070,16070,16070,16070,0
20250512,164800,789580840,16070,16070,16070,16070,0
20250512,164700,789580840,16070,16070,16070,16070,0
20250512,164600,789580840,16070,16070,16070,16070,0
20250512,164500,789580840,16070,16070,16070,16070,0
20250512,164400,789580840,16070,16070,16070,16070,0
20250512,164300,789580840,16070,16070,16070,16070,0
20250512,164200,789580840,16070,16070,16070,16070,0
20250512,164100,789580840,16070,16070,16070,16070,0
20250512,164000,789580840,16070,16070,16070,16070,0
20250512,163900,789580840,16070,16070,16070,16070,0
20250512,163800,789580840,16070,16070,16070,16070,0
20250512,163700,789580840,16070,16070,16070,16070,0
20250512,163600,789580840,16070,16070,16070,16070,0
20250512,163500,789580840,16070,16070,16070,16070,0
20250512,163400,789580840,16070,16070,16070,16070,0
20250512,163300,789580840,16070,16070,16070,16070,0
20250512,163200,789580840,16070,16070,16070,16070,0
20250512,163100,789580840,16070,16070,16070,16070,2693
20250512,163000,789580840,16070,16070,16070,16070,0
20250512,162900,789580840,16070,16070,16070,16070,0
20250512,162800,789580840,16070,16070,16070,16070,0
20250512,162700,789580840,16070,16070,16070,16070,0
20250512,162600,789580840,16070,16070,16070,16070,0
20250512,162500,789580840,16070,16070,16070,16070,0
20250512,162400,789580840,16070,16070,16070,16070,0
20250512,162300,789580840,16070,16070,16070,16070,0
20250512,162200,789580840,16070,16070,16070,16070,0
20250512,162100,789580840,16070,16070,16070,16070,0
20250512,162000,789580840,16070,16070,16070,16070,0
20250512,161900,789580840,16070,16070,16070,16070,0
20250512,161800,789580840,16070,16070,16070,16070,0
20250512,161700,789580840,16070,16070,16070,16070,0
20250512,161600,789580840,16070,16070,16070,16070,0
20250512,161500,789580840,16070,16070,16070,16070,0
20250512,161400,789580840,16070,16070,16070,16070,0
20250512,161300,789580840,16070,16070,16070,16070,0
20250512,161200,789580840,16070,16070,16070,16070,0
20250512,161100,789580840,16070,16070,16070,16070,0
20250512,161000,789580840,16070,16070,16070,16070,0
20250512,160900,789580840,16070,16070,16070,16070,0
20250512,160800,789580840,16070,16070,16070,16070,0
20250512,160700,789580840,16070,16070,16070,16070,0
20250512,160600,789580840,16070,16070,16070,16070,0
20250512,160500,789580840,16070,16070,16070,16070,0
20250512,160400,789580840,16070,16070,16070,16070,0
20250512,160300,789580840,16070,16070,16070,16070,0
20250512,160200,789580840,16070,16070,16070,16070,0
20250512,160100,789580840,16070,16070,16070,16070,2693
20250512,160000,789580840,16070,16070,16070,16070,0
20250512,155900,789580840,16070,16070,16070,16070,0
20250512,155800,789580840,16070,16070,16070,16070,0
20250512,155700,789580840,16070,16070,16070,16070,0
20250512,155600,789580840,16070,16070,16070,16070,0
20250512,155500,789580840,16070,16070,16070,16070,0
20250512,155400,789580840,16070,16070,16070,16070,0
20250512,155300,789580840,16070,16070,16070,16070,0
20250512,155200,789580840,16070,16070,16070,16070,0
20250512,155100,789580840,16070,16070,16070,16070,0
20250512,155000,789580840,16070,16070,16070,16070,0
20250512,154900,789580840,16070,16070,16070,16070,0
20250512,154800,789580840,16070,16070,16070,16070,0
20250512,154700,789580840,16070,16070,16070,16070,0
20250512,154600,789580840,16070,16070,16070,16070,0
20250512,154500,789580840,16070,16070,16070,16070,0
20250512,154400,789580840,16070,16070,16070,16070,0
20250512,154300,789580840,16070,16070,16070,16070,0
20250512,154200,789580840,16070,16070,16070,16070,0
20250512,154100,789580840,16070,16070,16070,16070,0
20250512,154000,789580840,16070,16070,16070,16070,0
20250512,153900,789580840,16070,16070,16070,16070,0
20250512,153800,789580840,16070,16070,16070,16070,0
20250512,153700,789580840,16070,16070,16070,16070,0
20250512,153600,789580840,16070,16070,16070,16070,0
20250512,153500,789580840,16070,16070,16070,16070,0
20250512,153400,789580840,16070,16070,16070,16070,0
20250512,153300,789580840,16070,16070,16070,16070,0
20250512,153200,789580840,16070,16070,16070,16070,0
20250512,153100,789580840,16070,16070,16070,16070,2693
20250512,153000,789580840,16070,16070,16070,16070,2693
20250512,152900,746304330,16010,16010,16010,16010,0
20250512,152800,746304330,16010,16010,16010,16010,0
20250512,152700,746304330,16010,16010,16010,16010,0
20250512,152600,746304330,16010,16010,16010,16010,0
20250512,152500,746304330,16010,16010,16010,16010,0
20250512,152400,746304330,16010,16010,16010,16010,0
20250512,152300,746304330,16010,16010,16010,16010,0
20250512,152200,746304330,16010,16010,16010,16010,0
20250512,152100,746304330,16010,16010,16010,16010,0
20250512,152000,746304330,16010,16010,16010,16010,0
20250512,151900,746304330,16010,16020,16020,16000,84
20250512,151800,744959290,16020,16000,16020,16000,156
20250512,151700,742460800,15995,15990,16000,15990,84
20250512,151600,741116910,15990,15990,16000,15990,35
20250512,151500,740557110,15990,16000,16000,15990,166
20250512,151400,737901180,15990,16000,16000,15990,93
20250512,151300,736413370,16020,16020,16020,16020,13
20250512,151200,736205110,16020,16020,16020,15990,165
20250512,151100,733563150,15990,16010,16020,15990,79
20250512,151000,732298580,16000,16010,16010,16000,183
20250512,150900,729370060,16000,16020,16020,15990,154
20250512,150800,726905200,16020,15990,16020,15990,173
20250512,150700,724136810,16000,15990,16000,15990,70
20250512,150600,723016970,15990,16000,16000,15990,85
20250512,150500,721657060,16000,16000,16000,15990,67
20250512,150400,720585170,16000,16000,16000,15990,26
20250512,150300,720169230,15990,16000,16000,15990,40
20250512,150200,719529280,15990,16000,16000,15990,63
20250512,150100,718521400,15990,15990,15990,15970,184
20250512,150000,715579580,15970,15980,15980,15970,99
20250512,145900,713997720,15970,15980,15980,15970,82
20250512,145800,712687500,15970,15970,15980,15970,29
20250512,145700,712224140,15970,15990,15990,15970,137
20250512,145600,710034180,16000,16010,16020,16000,99
20250512,145500,708448870,16000,16000,16010,16000,40
20250512,145400,707808650,16010,16000,16010,15980,79
20250512,145300,706544130,15980,16000,16000,15980,75
20250512,145200,705344360,15990,16000,16000,15990,69
20250512,145100,704240650,15990,16010,16050,15990,455
20250512,145000,696956180,16010,16010,16010,16010,10
20250512,144900,696796080,16010,16010,16010,15990,127
20250512,144800,694762850,15980,16010,16010,15980,97
20250512,144700,693211940,16010,16020,16030,16010,588
20250512,144600,683795990,16020,16020,16030,16020,177
20250512,144500,680959910,16020,16020,16030,16020,96
20250512,144400,679421210,16030,16030,16030,16020,164
20250512,144300,676792530,16020,16020,16030,16020,30
20250512,144200,676311690,16030,16050,16060,16020,234
20250512,144100,672559080,16060,16030,16060,16030,276
20250512,144000,668131980,16030,16020,16050,16020,133
20250512,143900,665999620,16020,16030,16030,16020,136
20250512,143800,663820350,16020,16030,16030,16020,219
20250512,143700,660310980,16020,16030,16030,16020,12
20250512,143600,660118730,16020,16020,16030,16020,129
20250512,143500,658050990,16030,16020,16030,16020,36
20250512,143400,657474030,16020,16030,16050,16020,281
20250512,143300,652969620,16040,16040,16050,16030,177
20250512,143200,650130770,16030,16040,16040,16030,28
20250512,143100,649681690,16030,16030,16050,16030,161
20250512,143000,647099300,16030,16040,16040,16030,21
20250512,142900,646762520,16040,16020,16050,16020,180
20250512,142800,643875710,16020,16030,16040,16020,197
20250512,142700,640717470,16020,16030,16040,16020,130
20250512,142600,638633430,16020,16020,16030,16020,63
20250512,142500,637623730,16040,16020,16040,16020,64
20250512,142400,636597210,16030,16030,16040,16020,170
20250512,142300,633872090,16020,16010,16020,16000,118
20250512,142200,631982780,16000,16000,16010,15990,164
20250512,142100,629357850,16000,16000,16010,15990,220
20250512,142000,625837650,16000,15990,16000,15990,131
20250512,141900,623741780,15990,15990,15990,15990,1
20250512,141800,623725790,15990,15990,16000,15990,147
20250512,141700,621374040,15990,15990,16000,15990,32
20250512,141600,620862200,15990,16000,16000,15990,63
20250512,141500,619854220,15990,15990,16000,15990,56
20250512,141400,618958400,16000,16000,16000,16000,61
20250512,141300,617982400,15990,16010,16010,15990,189
20250512,141200,614958430,15990,15990,15990,15990,2
20250512,141100,614926450,15990,16010,16010,15990,69
20250512,141000,613821920,16000,16010,16010,15990,49
20250512,140900,613037840,15990,16010,16010,15990,71
20250512,140800,611901330,15990,15980,16000,15980,4
20250512,140700,611837370,15990,15990,16010,15990,74
20250512,140600,610652710,15990,15990,15990,15990,27
20250512,140500,610220980,15990,15990,16020,15990,212
20250512,140400,606826620,15980,16000,16000,15980,87
20250512,140300,605434920,15990,15990,15990,15990,51
20250512,140200,604619430,15990,16000,16000,15980,73
20250512,140100,603451650,16000,16000,16000,16000,9
20250512,140000,603307650,15980,15990,15990,15980,109
20250512,135900,601564850,15990,15990,15990,15990,1
20250512,135800,601548860,15970,15990,15990,15970,81
20250512,135700,600253830,15980,15990,16000,15980,95
20250512,135600,598734420,16010,16000,16010,15990,72
20250512,135500,597581820,15990,15990,15990,15990,3
20250512,135400,597533850,15990,15990,15990,15980,85
20250512,135300,596174720,15990,15990,15990,15980,71
20250512,135200,595039440,15980,15980,15990,15980,237
20250512,135100,591250200,16010,15990,16010,15990,61
20250512,135000,590274110,15990,15980,15990,15980,19
20250512,134900,589970410,15980,15980,15980,15960,104
20250512,134800,588308740,15970,15980,15980,15970,16
20250512,134700,588053140,15990,16000,16000,15990,117
20250512,134600,586181190,15990,15990,15990,15990,11
20250512,134500,586005300,15990,16000,16000,15990,72
20250512,134400,584853320,15990,16010,16010,15990,114
20250512,134300,583028850,16010,16010,16010,16010,0
20250512,134200,583028850,16010,15980,16010,15970,206
20250512,134100,579735160,15970,15960,15970,15960,730
20250512,134000,568082230,15950,15960,15960,15950,69
20250512,133900,566981070,15950,15960,15960,15950,57
20250512,133800,566071380,15960,15960,15960,15960,61
20250512,133700,565097820,15950,15950,15950,15950,43
20250512,133600,564411970,15950,15960,15960,15940,82
20250512,133500,563103390,15940,15940,15960,15940,13
20250512,133400,562896150,15940,15990,15990,15940,1448
20250512,133300,539763530,15980,15990,15990,15980,84
20250512,133200,538420510,15980,15980,15980,15980,0
20250512,133100,538420510,15980,15990,15990,15980,128
20250512,133000,536373990,15980,15990,15990,15980,32
20250512,132900,535862360,15980,15980,15990,15980,115
20250512,132800,534023710,15980,15980,15980,15980,3
20250512,132700,533975770,15980,15980,15990,15980,80
20250512,132600,532696660,15980,15990,15990,15980,74
20250512,132500,531513410,15980,15990,15990,15980,72
20250512,132400,530362140,15980,15990,15990,15980,81
20250512,132300,529067150,15990,15990,15990,15990,37
20250512,132200,528475520,15980,15990,15990,15980,87
20250512,132100,527084530,15980,15990,15990,15980,72
20250512,132000,525933440,15980,15990,15990,15980,85
20250512,131900,524574430,15980,15990,15990,15980,130
20250512,131800,522495900,15990,15990,15990,15990,386
20250512,131700,516323760,15980,15980,15980,15960,44
20250512,131600,515620660,15980,16010,16020,15960,612
20250512,131500,505829850,16010,16020,16020,16010,40
20250512,131400,505189320,16020,16010,16020,16010,96
20250512,131300,503651720,16020,16010,16020,16010,146
20250512,131200,501312920,16010,16020,16020,16010,54
20250512,131100,500447980,16020,16020,16020,16010,103
20250512,131000,498798090,16020,16020,16020,16020,4
20250512,130900,498734010,16000,16010,16020,16000,333
20250512,130800,493400080,16020,16020,16020,16010,64
20250512,130700,492375000,16020,16010,16020,16010,123
20250512,130600,490405185,16010,16010,16020,16000,56
20250512,130500,489508675,16020,16020,16020,16010,136
20250512,130400,487330065,16020,16020,16020,16000,83
20250512,130300,486000575,16010,16000,16010,16000,21
20250512,130200,485664405,16010,16010,16020,15990,71
20250512,130100,484527575,16010,16000,16010,15990,13
20250512,130000,484319475,16010,16000,16010,15980,87
20250512,125900,482927215,16000,15980,16000,15980,10
20250512,125800,482767335,15990,15990,16010,15980,158
20250512,125700,480239455,15990,16000,16000,15990,26
20250512,125600,479823585,15990,16000,16000,15990,65
20250512,125500,478783595,15990,16020,16020,15980,371
20250512,125400,472847005,16020,16020,16020,16000,20
20250512,125300,472526625,16020,15980,16020,15980,566
20250512,125200,463475815,15990,15990,15990,15980,63
20250512,125100,462468625,15990,15990,16010,15990,77
20250512,125000,461236125,15990,16000,16010,15990,73
20250512,124900,460067875,16000,15990,16000,15980,135
20250512,124800,457908775,15990,15980,15990,15980,24
20250512,124700,457525145,15980,15990,16010,15980,135
20250512,124600,455365825,15990,15990,15990,15990,3
20250512,124500,455317855,15980,16000,16010,15980,133
20250512,124400,453189805,15990,15990,16000,15990,88
20250512,124300,451782595,15980,15980,15990,15980,7
20250512,124200,451670705,15980,15980,16000,15970,398
20250512,124100,445306645,15990,15990,15990,15990,0
20250512,124000,445306645,15990,15970,15990,15970,62
20250512,123900,444315735,15980,15980,15980,15980,67
20250512,123800,443245075,15970,15980,15980,15970,73
20250512,123700,442078655,15970,15960,15970,15960,9
20250512,123600,441934975,15980,15970,15980,15970,70
20250512,123500,440816745,15960,15950,15970,15950,64
20250512,123400,439794965,15950,15940,15950,15930,556
20250512,123300,430931295,15950,16000,16010,15950,1126
20250512,123200,412944575,15990,15990,15990,15990,15
20250512,123100,412704725,16000,16000,16000,16000,61
20250512,123000,411728725,15990,15990,15990,15990,1
20250512,122900,411712735,15980,15990,16010,15980,363
20250512,122800,405907165,15990,15990,15990,15990,5
20250512,122700,405827215,16010,15990,16010,15990,62
20250512,122600,404835145,15980,15980,15980,15980,8
20250512,122500,404707305,16000,15970,16000,15970,97
20250512,122400,403156315,15980,15990,15990,15970,128
20250512,122300,401109785,15980,15980,15980,15980,0
20250512,122200,401109785,15980,15980,15990,15980,63
20250512,122100,400102435,15990,15990,15990,15990,30
20250512,122000,399622735,15980,15970,15980,15970,62
20250512,121900,398632355,15960,15960,15960,15960,1
20250512,121800,398616395,15970,15960,15980,15950,70
20250512,121700,397498135,15950,15950,15960,15950,14
20250512,121600,397274825,15950,15960,15960,15950,100
20250512,121500,395678885,15950,15960,15960,15950,72
20250512,121400,394529875,15950,15980,15980,15950,108
20250512,121300,392804925,15970,15990,16010,15970,114
20250512,121200,390981465,15980,15980,15980,15980,0
20250512,121100,390981465,15980,15990,16000,15980,66
20250512,121000,389925585,15970,15970,15970,15970,35
20250512,120900,389366635,15970,15950,15970,15950,89
20250512,120800,387946315,15940,15940,15940,15940,144
20250512,120700,385650955,15940,15960,15970,15940,75
20250512,120600,384453535,15940,15940,15950,15940,3
20250512,120500,384405705,15960,15950,15960,15950,63
20250512,120400,383400565,15950,15940,15960,15940,64
20250512,120300,382380345,15910,15910,15910,15910,0
20250512,120200,382380345,15910,15930,15940,15910,77
20250512,120100,381153445,15930,15950,15950,15920,393
20250512,120000,374891575,15940,15950,15970,15940,78
20250512,115900,373646405,15950,15950,15960,15950,3
20250512,115800,373598545,15950,15960,15980,15950,126
20250512,115700,371587055,15950,15950,15950,15950,11
20250512,115600,371411605,15980,15970,15980,15950,462
20250512,115500,364037585,15970,15970,16000,15970,83
20250512,115400,362710175,15970,15980,15980,15970,55
20250512,115300,361831285,15980,15980,16000,15980,69
20250512,115200,360728535,15970,15970,15970,15970,0
20250512,115100,360728535,15970,15970,15980,15960,149
20250512,115000,358348995,15970,15980,15990,15970,405
20250512,114900,351878715,15980,15990,15990,15980,91
20250512,114800,350423925,15980,16010,16010,15980,405
20250512,114700,343943525,16020,16010,16020,16010,61
20250512,114600,342966325,16000,16000,16000,16000,0
20250512,114500,342966325,16000,15990,16020,15990,74
20250512,114400,341781125,15990,16000,16010,15990,138
20250512,114300,339573315,15990,15990,15990,15990,1
20250512,114200,339557325,15990,15990,16010,15990,68
20250512,114100,338469045,15980,15980,15980,15980,0
20250512,114000,338469045,15980,16000,16010,15980,64
20250512,113900,337444505,15970,15970,15970,15970,1
20250512,113800,337428535,16000,15990,16000,15970,141
20250512,113700,335173945,15990,15990,16000,15990,92
20250512,113600,333702105,15990,15990,16020,15990,68
20250512,113500,332614105,16000,15980,16000,15980,76
20250512,113400,331398245,15970,15970,15970,15970,1
20250512,113300,331382275,15970,15990,15990,15970,69
20250512,113200,330279125,15970,16000,16000,15970,180
20250512,113100,327401795,15990,16000,16020,15990,64
20250512,113000,326377125,15990,15990,15990,15990,4
20250512,112900,326313165,15990,15990,16030,15990,188
20250512,112800,323303455,15980,15980,15980,15980,6
20250512,112700,323207575,16000,15980,16000,15980,63
20250512,112600,322200035,15970,15970,15970,15970,9
20250512,112500,322056305,15970,16000,16000,15970,119
20250512,112400,320153895,15980,15990,16000,15980,63
20250512,112300,319146425,15970,15970,15990,15970,21
20250512,112200,318810785,15970,15970,16000,15970,79
20250512,112100,317548075,15970,15980,15980,15970,37
20250512,112000,316956835,15980,15990,16000,15980,67
20250512,111900,315885295,15980,15990,15990,15980,106
20250512,111800,314190435,15980,15980,16000,15980,67
20250512,111700,313118925,15970,15970,15970,15970,11
20250512,111600,312943255,15970,15990,16000,15970,103
20250512,111500,311296325,15980,15990,15990,15980,65
20250512,111400,310257025,15970,15970,15970,15970,0
20250512,111300,310257025,15970,15980,16000,15970,63
20250512,111200,309250115,15970,15980,15980,15970,65
20250512,111100,308211495,15990,15980,15990,15980,147
20250512,111000,305861145,15970,15970,15970,15970,0
20250512,110900,305861145,15970,15980,15990,15970,146
20250512,110800,303527555,15980,15970,15980,15970,7
20250512,110700,303415755,15990,15970,15990,15970,62
20250512,110600,302424565,15960,15970,15970,15960,124
20250512,110500,300444295,15960,15960,15970,15950,220
20250512,110400,296933045,15960,15930,15960,15920,767
20250512,110300,284708335,15920,15920,15920,15920,1
20250512,110200,284692415,15930,15930,15930,15920,80
20250512,110100,283418145,15910,15920,15920,15910,50
20250512,110000,282622225,15910,15910,15920,15910,76
20250512,105900,281412455,15930,15930,15930,15930,1
20250512,105800,281396525,15920,15920,15930,15910,176
20250512,105700,278594145,15920,15920,15920,15920,5
20250512,105600,278514545,15940,15930,15940,15930,60
20250512,105500,277558585,15920,15920,15940,15920,73
20250512,105400,276395205,15920,15920,15920,15920,0
20250512,105300,276395205,15920,15940,15940,15920,66
20250512,105200,275343285,15940,15940,15940,15940,0
20250512,105100,275343285,15940,15900,15940,15900,192
20250512,105000,272285095,15880,15880,15880,15880,2
20250512,104900,272253335,15900,15890,15910,15880,82
20250512,104800,270949865,15880,15880,15880,15880,5
20250512,104700,270870465,15900,15880,15900,15880,66
20250512,104600,269821505,15900,15900,15910,15880,87
20250512,104500,268438025,15880,15880,15880,15880,3
20250512,104400,268390385,15900,15900,15910,15880,83
20250512,104300,267070225,15880,15930,15930,15880,51
20250512,104200,266259485,15920,15930,15930,15920,69
20250512,104100,265160405,15920,15920,15920,15920,20
20250512,104000,264842005,15930,15920,15930,15920,128
20250512,103900,262803805,15910,15910,15920,15910,21
20250512,103800,262469685,15920,15910,15930,15910,259
20250512,103700,258347455,15880,15870,15900,15870,119
20250512,103600,256457725,15900,15890,15900,15890,69
20250512,103500,255360635,15870,15890,15890,15870,152
20250512,103400,252945375,15870,15870,15870,15870,0
20250512,103300,252945375,15870,15880,15890,15870,357
20250512,103200,247276545,15870,15870,15870,15870,20
20250512,103100,246959145,15880,15880,15890,15880,495
20250512,103000,239097865,15880,15880,15880,15880,405
20250512,102900,232666465,15880,15890,15890,15880,115
20250512,102800,230839285,15890,15900,15900,15890,7
20250512,102700,230728045,15910,15900,15910,15900,61
20250512,102600,229758135,15880,15890,15890,15880,16
20250512,102500,229503915,15890,15890,15890,15890,1
20250512,102400,229488025,15870,15900,15910,15870,610
20250512,102300,219795445,15910,15900,15910,15880,781
20250512,102200,207386525,15900,15900,15900,15900,0
20250512,102100,207386525,15900,15910,15930,15880,1203
20250512,102000,188267295,15910,15940,15940,15910,15
20250512,101900,188028375,15940,15940,15940,15940,57
20250512,101800,187119795,15950,15900,15950,15900,284
20250512,101700,182592755,15900,15890,15900,15890,622
20250512,101600,172704175,15900,15900,15900,15900,1
20250512,101500,172688275,15890,15910,15910,15890,820
20250512,101400,159649075,15910,15930,15930,15910,91
20250512,101300,158201245,15910,15930,15930,15910,4
20250512,101200,158137545,15910,15930,15930,15910,12
20250512,101100,157946585,15930,15920,15930,15910,362
20250512,101000,152183305,15920,15910,15920,15910,14
20250512,100900,151960545,15920,15920,15920,15920,121
20250512,100800,150034225,15920,15930,15950,15920,139
20250512,100700,147819785,15920,15920,15920,15920,0
20250512,100600,147819785,15920,15920,15920,15920,0
20250512,100500,147819785,15920,15920,15920,15920,3
20250512,100400,147772025,15920,15900,15920,15900,81
20250512,100300,146483485,15900,15900,15910,15900,342
20250512,100200,141042405,15910,15890,15910,15890,30
20250512,100100,140565265,15900,15940,15940,15900,341
20250512,100000,135136565,15940,15940,15940,15940,4
20250512,095900,135072805,15930,15930,15940,15930,49
20250512,095800,134292205,15930,15930,15940,15930,666
20250512,095700,123678785,15940,15940,15940,15930,9
20250512,095600,123535335,15940,15940,15940,15940,2
20250512,095500,123503455,15930,15940,15940,15930,11
20250512,095400,123328125,15940,15920,15940,15920,3
20250512,095300,123280335,15920,15920,15920,15900,185
20250512,095200,120337185,15920,15910,15920,15910,46
20250512,095100,119605315,15930,15935,15935,15900,1912
20250512,095000,89181570,15930,15935,15935,15930,54
20250512,094900,88321325,15940,15955,15955,15940,248
20250512,094800,84367270,15950,15950,15950,15950,0
20250512,094700,84367270,15950,15950,15950,15950,184
20250512,094600,81432470,15950,15950,15950,15950,26
20250512,094500,81017770,15950,15950,15950,15940,17
20250512,094400,80746690,15940,15960,15960,15940,42
20250512,094300,80076740,15950,15950,15950,15950,18
20250512,094200,79789640,15960,15960,15960,15960,0
20250512,094100,79789640,15960,15960,15960,15960,103
20250512,094000,78145760,15960,15960,15960,15960,0
20250512,093900,78145760,15960,15960,15960,15960,0
20250512,093800,78145760,15960,15960,15960,15960,0
20250512,093700,78145760,15960,15950,15960,15940,11
20250512,093600,77970380,15950,15950,15950,15950,50
20250512,093500,77172880,15950,15950,15950,15930,14
20250512,093400,76949620,15950,15950,15950,15950,1
20250512,093300,76933670,15950,15950,15950,15950,1
20250512,093200,76917720,15930,15980,15980,15930,1506
20250512,093100,52902590,15980,15970,15980,15965,54
20250512,093000,52040170,15960,15970,15970,15960,5
20250512,092900,51960340,15960,15960,15970,15960,5
20250512,092800,51880510,15950,15970,15970,15950,655
20250512,092700,41428650,15970,15970,15970,15970,0
20250512,092600,41428650,15970,15970,15970,15970,8
20250512,092500,41300890,15970,15970,15970,15970,90
20250512,092400,39863590,15970,15970,15970,15970,1
20250512,092300,39847620,15950,15950,15950,15950,0
20250512,092200,39847620,15950,15970,15970,15950,268
20250512,092100,35570400,15960,15990,15990,15960,29
20250512,092000,35107010,15980,15960,15980,15960,7
20250512,091900,34995190,15990,15980,15990,15960,181
20250512,091800,32104120,15990,15990,15990,15990,0
20250512,091700,32104120,15990,15990,15990,15990,0
20250512,091600,32104120,15990,15990,15990,15990,0
20250512,091500,32104120,15990,15990,15990,15990,0
20250512,091400,32104120,15990,15990,15990,15990,0
20250512,091300,32104120,15990,15980,15990,15980,4
20250512,091200,32040170,16010,15980,16010,15970,13
20250512,091100,31832150,15990,15990,15990,15990,0
20250512,091000,31832150,15990,15980,15990,15980,2
20250512,090900,31800180,15970,15980,16000,15970,40
20250512,090800,31160960,15960,15960,15960,15960,1
20250512,090700,31145000,15980,15960,15980,15960,14
20250512,090600,30921320,16000,15990,16010,15960,117
20250512,090500,29052060,15980,16030,16040,15980,61
20250512,090400,28074980,15980,15980,16040,15970,130
20250512,090300,25997860,15950,15990,15990,15950,250
20250512,090200,22003650,15960,15970,16000,15960,16
20250512,090100,21748120,16030,15940,16050,15900,157
20250512,090000,19244060,15960,16020,16070,15800,1208
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 193100 789580840 16070 16070 16070 16070 2693
3 20250512 193000 789580840 16070 16070 16070 16070 0
4 20250512 192900 789580840 16070 16070 16070 16070 0
5 20250512 192800 789580840 16070 16070 16070 16070 0
6 20250512 192700 789580840 16070 16070 16070 16070 0
7 20250512 192600 789580840 16070 16070 16070 16070 0
8 20250512 192500 789580840 16070 16070 16070 16070 0
9 20250512 192400 789580840 16070 16070 16070 16070 0
10 20250512 192300 789580840 16070 16070 16070 16070 0
11 20250512 192200 789580840 16070 16070 16070 16070 0
12 20250512 192100 789580840 16070 16070 16070 16070 0
13 20250512 192000 789580840 16070 16070 16070 16070 0
14 20250512 191900 789580840 16070 16070 16070 16070 0
15 20250512 191800 789580840 16070 16070 16070 16070 0
16 20250512 191700 789580840 16070 16070 16070 16070 0
17 20250512 191600 789580840 16070 16070 16070 16070 0
18 20250512 191500 789580840 16070 16070 16070 16070 0
19 20250512 191400 789580840 16070 16070 16070 16070 0
20 20250512 191300 789580840 16070 16070 16070 16070 0
21 20250512 191200 789580840 16070 16070 16070 16070 0
22 20250512 191100 789580840 16070 16070 16070 16070 0
23 20250512 191000 789580840 16070 16070 16070 16070 0
24 20250512 190900 789580840 16070 16070 16070 16070 0
25 20250512 190800 789580840 16070 16070 16070 16070 0
26 20250512 190700 789580840 16070 16070 16070 16070 0
27 20250512 190600 789580840 16070 16070 16070 16070 0
28 20250512 190500 789580840 16070 16070 16070 16070 0
29 20250512 190400 789580840 16070 16070 16070 16070 0
30 20250512 190300 789580840 16070 16070 16070 16070 0
31 20250512 190200 789580840 16070 16070 16070 16070 0
32 20250512 190100 789580840 16070 16070 16070 16070 2693
33 20250512 190000 789580840 16070 16070 16070 16070 0
34 20250512 185900 789580840 16070 16070 16070 16070 0
35 20250512 185800 789580840 16070 16070 16070 16070 0
36 20250512 185700 789580840 16070 16070 16070 16070 0
37 20250512 185600 789580840 16070 16070 16070 16070 0
38 20250512 185500 789580840 16070 16070 16070 16070 0
39 20250512 185400 789580840 16070 16070 16070 16070 0
40 20250512 185300 789580840 16070 16070 16070 16070 0
41 20250512 185200 789580840 16070 16070 16070 16070 0
42 20250512 185100 789580840 16070 16070 16070 16070 0
43 20250512 185000 789580840 16070 16070 16070 16070 0
44 20250512 184900 789580840 16070 16070 16070 16070 0
45 20250512 184800 789580840 16070 16070 16070 16070 0
46 20250512 184700 789580840 16070 16070 16070 16070 0
47 20250512 184600 789580840 16070 16070 16070 16070 0
48 20250512 184500 789580840 16070 16070 16070 16070 0
49 20250512 184400 789580840 16070 16070 16070 16070 0
50 20250512 184300 789580840 16070 16070 16070 16070 0
51 20250512 184200 789580840 16070 16070 16070 16070 0
52 20250512 184100 789580840 16070 16070 16070 16070 0
53 20250512 184000 789580840 16070 16070 16070 16070 0
54 20250512 183900 789580840 16070 16070 16070 16070 0
55 20250512 183800 789580840 16070 16070 16070 16070 0
56 20250512 183700 789580840 16070 16070 16070 16070 0
57 20250512 183600 789580840 16070 16070 16070 16070 0
58 20250512 183500 789580840 16070 16070 16070 16070 0
59 20250512 183400 789580840 16070 16070 16070 16070 0
60 20250512 183300 789580840 16070 16070 16070 16070 0
61 20250512 183200 789580840 16070 16070 16070 16070 0
62 20250512 183100 789580840 16070 16070 16070 16070 2693
63 20250512 183000 789580840 16070 16070 16070 16070 0
64 20250512 182900 789580840 16070 16070 16070 16070 0
65 20250512 182800 789580840 16070 16070 16070 16070 0
66 20250512 182700 789580840 16070 16070 16070 16070 0
67 20250512 182600 789580840 16070 16070 16070 16070 0
68 20250512 182500 789580840 16070 16070 16070 16070 0
69 20250512 182400 789580840 16070 16070 16070 16070 0
70 20250512 182300 789580840 16070 16070 16070 16070 0
71 20250512 182200 789580840 16070 16070 16070 16070 0
72 20250512 182100 789580840 16070 16070 16070 16070 0
73 20250512 182000 789580840 16070 16070 16070 16070 0
74 20250512 181900 789580840 16070 16070 16070 16070 0
75 20250512 181800 789580840 16070 16070 16070 16070 0
76 20250512 181700 789580840 16070 16070 16070 16070 0
77 20250512 181600 789580840 16070 16070 16070 16070 0
78 20250512 181500 789580840 16070 16070 16070 16070 0
79 20250512 181400 789580840 16070 16070 16070 16070 0
80 20250512 181300 789580840 16070 16070 16070 16070 0
81 20250512 181200 789580840 16070 16070 16070 16070 0
82 20250512 181100 789580840 16070 16070 16070 16070 0
83 20250512 181000 789580840 16070 16070 16070 16070 0
84 20250512 180900 789580840 16070 16070 16070 16070 0
85 20250512 180800 789580840 16070 16070 16070 16070 0
86 20250512 180700 789580840 16070 16070 16070 16070 0
87 20250512 180600 789580840 16070 16070 16070 16070 0
88 20250512 180500 789580840 16070 16070 16070 16070 0
89 20250512 180400 789580840 16070 16070 16070 16070 0
90 20250512 180300 789580840 16070 16070 16070 16070 0
91 20250512 180200 789580840 16070 16070 16070 16070 0
92 20250512 180100 789580840 16070 16070 16070 16070 2693
93 20250512 180000 789580840 16070 16070 16070 16070 0
94 20250512 175900 789580840 16070 16070 16070 16070 0
95 20250512 175800 789580840 16070 16070 16070 16070 0
96 20250512 175700 789580840 16070 16070 16070 16070 0
97 20250512 175600 789580840 16070 16070 16070 16070 0
98 20250512 175500 789580840 16070 16070 16070 16070 0
99 20250512 175400 789580840 16070 16070 16070 16070 0
100 20250512 175300 789580840 16070 16070 16070 16070 0
101 20250512 175200 789580840 16070 16070 16070 16070 0
102 20250512 175100 789580840 16070 16070 16070 16070 0
103 20250512 175000 789580840 16070 16070 16070 16070 0
104 20250512 174900 789580840 16070 16070 16070 16070 0
105 20250512 174800 789580840 16070 16070 16070 16070 0
106 20250512 174700 789580840 16070 16070 16070 16070 0
107 20250512 174600 789580840 16070 16070 16070 16070 0
108 20250512 174500 789580840 16070 16070 16070 16070 0
109 20250512 174400 789580840 16070 16070 16070 16070 0
110 20250512 174300 789580840 16070 16070 16070 16070 0
111 20250512 174200 789580840 16070 16070 16070 16070 0
112 20250512 174100 789580840 16070 16070 16070 16070 0
113 20250512 174000 789580840 16070 16070 16070 16070 0
114 20250512 173900 789580840 16070 16070 16070 16070 0
115 20250512 173800 789580840 16070 16070 16070 16070 0
116 20250512 173700 789580840 16070 16070 16070 16070 0
117 20250512 173600 789580840 16070 16070 16070 16070 0
118 20250512 173500 789580840 16070 16070 16070 16070 0
119 20250512 173400 789580840 16070 16070 16070 16070 0
120 20250512 173300 789580840 16070 16070 16070 16070 0
121 20250512 173200 789580840 16070 16070 16070 16070 0
122 20250512 173100 789580840 16070 16070 16070 16070 2693
123 20250512 173000 789580840 16070 16070 16070 16070 0
124 20250512 172900 789580840 16070 16070 16070 16070 0
125 20250512 172800 789580840 16070 16070 16070 16070 0
126 20250512 172700 789580840 16070 16070 16070 16070 0
127 20250512 172600 789580840 16070 16070 16070 16070 0
128 20250512 172500 789580840 16070 16070 16070 16070 0
129 20250512 172400 789580840 16070 16070 16070 16070 0
130 20250512 172300 789580840 16070 16070 16070 16070 0
131 20250512 172200 789580840 16070 16070 16070 16070 0
132 20250512 172100 789580840 16070 16070 16070 16070 0
133 20250512 172000 789580840 16070 16070 16070 16070 0
134 20250512 171900 789580840 16070 16070 16070 16070 0
135 20250512 171800 789580840 16070 16070 16070 16070 0
136 20250512 171700 789580840 16070 16070 16070 16070 0
137 20250512 171600 789580840 16070 16070 16070 16070 0
138 20250512 171500 789580840 16070 16070 16070 16070 0
139 20250512 171400 789580840 16070 16070 16070 16070 0
140 20250512 171300 789580840 16070 16070 16070 16070 0
141 20250512 171200 789580840 16070 16070 16070 16070 0
142 20250512 171100 789580840 16070 16070 16070 16070 0
143 20250512 171000 789580840 16070 16070 16070 16070 0
144 20250512 170900 789580840 16070 16070 16070 16070 0
145 20250512 170800 789580840 16070 16070 16070 16070 0
146 20250512 170700 789580840 16070 16070 16070 16070 0
147 20250512 170600 789580840 16070 16070 16070 16070 0
148 20250512 170500 789580840 16070 16070 16070 16070 0
149 20250512 170400 789580840 16070 16070 16070 16070 0
150 20250512 170300 789580840 16070 16070 16070 16070 0
151 20250512 170200 789580840 16070 16070 16070 16070 0
152 20250512 170100 789580840 16070 16070 16070 16070 2693
153 20250512 170000 789580840 16070 16070 16070 16070 0
154 20250512 165900 789580840 16070 16070 16070 16070 0
155 20250512 165800 789580840 16070 16070 16070 16070 0
156 20250512 165700 789580840 16070 16070 16070 16070 0
157 20250512 165600 789580840 16070 16070 16070 16070 0
158 20250512 165500 789580840 16070 16070 16070 16070 0
159 20250512 165400 789580840 16070 16070 16070 16070 0
160 20250512 165300 789580840 16070 16070 16070 16070 0
161 20250512 165200 789580840 16070 16070 16070 16070 0
162 20250512 165100 789580840 16070 16070 16070 16070 0
163 20250512 165000 789580840 16070 16070 16070 16070 0
164 20250512 164900 789580840 16070 16070 16070 16070 0
165 20250512 164800 789580840 16070 16070 16070 16070 0
166 20250512 164700 789580840 16070 16070 16070 16070 0
167 20250512 164600 789580840 16070 16070 16070 16070 0
168 20250512 164500 789580840 16070 16070 16070 16070 0
169 20250512 164400 789580840 16070 16070 16070 16070 0
170 20250512 164300 789580840 16070 16070 16070 16070 0
171 20250512 164200 789580840 16070 16070 16070 16070 0
172 20250512 164100 789580840 16070 16070 16070 16070 0
173 20250512 164000 789580840 16070 16070 16070 16070 0
174 20250512 163900 789580840 16070 16070 16070 16070 0
175 20250512 163800 789580840 16070 16070 16070 16070 0
176 20250512 163700 789580840 16070 16070 16070 16070 0
177 20250512 163600 789580840 16070 16070 16070 16070 0
178 20250512 163500 789580840 16070 16070 16070 16070 0
179 20250512 163400 789580840 16070 16070 16070 16070 0
180 20250512 163300 789580840 16070 16070 16070 16070 0
181 20250512 163200 789580840 16070 16070 16070 16070 0
182 20250512 163100 789580840 16070 16070 16070 16070 2693
183 20250512 163000 789580840 16070 16070 16070 16070 0
184 20250512 162900 789580840 16070 16070 16070 16070 0
185 20250512 162800 789580840 16070 16070 16070 16070 0
186 20250512 162700 789580840 16070 16070 16070 16070 0
187 20250512 162600 789580840 16070 16070 16070 16070 0
188 20250512 162500 789580840 16070 16070 16070 16070 0
189 20250512 162400 789580840 16070 16070 16070 16070 0
190 20250512 162300 789580840 16070 16070 16070 16070 0
191 20250512 162200 789580840 16070 16070 16070 16070 0
192 20250512 162100 789580840 16070 16070 16070 16070 0
193 20250512 162000 789580840 16070 16070 16070 16070 0
194 20250512 161900 789580840 16070 16070 16070 16070 0
195 20250512 161800 789580840 16070 16070 16070 16070 0
196 20250512 161700 789580840 16070 16070 16070 16070 0
197 20250512 161600 789580840 16070 16070 16070 16070 0
198 20250512 161500 789580840 16070 16070 16070 16070 0
199 20250512 161400 789580840 16070 16070 16070 16070 0
200 20250512 161300 789580840 16070 16070 16070 16070 0
201 20250512 161200 789580840 16070 16070 16070 16070 0
202 20250512 161100 789580840 16070 16070 16070 16070 0
203 20250512 161000 789580840 16070 16070 16070 16070 0
204 20250512 160900 789580840 16070 16070 16070 16070 0
205 20250512 160800 789580840 16070 16070 16070 16070 0
206 20250512 160700 789580840 16070 16070 16070 16070 0
207 20250512 160600 789580840 16070 16070 16070 16070 0
208 20250512 160500 789580840 16070 16070 16070 16070 0
209 20250512 160400 789580840 16070 16070 16070 16070 0
210 20250512 160300 789580840 16070 16070 16070 16070 0
211 20250512 160200 789580840 16070 16070 16070 16070 0
212 20250512 160100 789580840 16070 16070 16070 16070 2693
213 20250512 160000 789580840 16070 16070 16070 16070 0
214 20250512 155900 789580840 16070 16070 16070 16070 0
215 20250512 155800 789580840 16070 16070 16070 16070 0
216 20250512 155700 789580840 16070 16070 16070 16070 0
217 20250512 155600 789580840 16070 16070 16070 16070 0
218 20250512 155500 789580840 16070 16070 16070 16070 0
219 20250512 155400 789580840 16070 16070 16070 16070 0
220 20250512 155300 789580840 16070 16070 16070 16070 0
221 20250512 155200 789580840 16070 16070 16070 16070 0
222 20250512 155100 789580840 16070 16070 16070 16070 0
223 20250512 155000 789580840 16070 16070 16070 16070 0
224 20250512 154900 789580840 16070 16070 16070 16070 0
225 20250512 154800 789580840 16070 16070 16070 16070 0
226 20250512 154700 789580840 16070 16070 16070 16070 0
227 20250512 154600 789580840 16070 16070 16070 16070 0
228 20250512 154500 789580840 16070 16070 16070 16070 0
229 20250512 154400 789580840 16070 16070 16070 16070 0
230 20250512 154300 789580840 16070 16070 16070 16070 0
231 20250512 154200 789580840 16070 16070 16070 16070 0
232 20250512 154100 789580840 16070 16070 16070 16070 0
233 20250512 154000 789580840 16070 16070 16070 16070 0
234 20250512 153900 789580840 16070 16070 16070 16070 0
235 20250512 153800 789580840 16070 16070 16070 16070 0
236 20250512 153700 789580840 16070 16070 16070 16070 0
237 20250512 153600 789580840 16070 16070 16070 16070 0
238 20250512 153500 789580840 16070 16070 16070 16070 0
239 20250512 153400 789580840 16070 16070 16070 16070 0
240 20250512 153300 789580840 16070 16070 16070 16070 0
241 20250512 153200 789580840 16070 16070 16070 16070 0
242 20250512 153100 789580840 16070 16070 16070 16070 2693
243 20250512 153000 789580840 16070 16070 16070 16070 2693
244 20250512 152900 746304330 16010 16010 16010 16010 0
245 20250512 152800 746304330 16010 16010 16010 16010 0
246 20250512 152700 746304330 16010 16010 16010 16010 0
247 20250512 152600 746304330 16010 16010 16010 16010 0
248 20250512 152500 746304330 16010 16010 16010 16010 0
249 20250512 152400 746304330 16010 16010 16010 16010 0
250 20250512 152300 746304330 16010 16010 16010 16010 0
251 20250512 152200 746304330 16010 16010 16010 16010 0
252 20250512 152100 746304330 16010 16010 16010 16010 0
253 20250512 152000 746304330 16010 16010 16010 16010 0
254 20250512 151900 746304330 16010 16020 16020 16000 84
255 20250512 151800 744959290 16020 16000 16020 16000 156
256 20250512 151700 742460800 15995 15990 16000 15990 84
257 20250512 151600 741116910 15990 15990 16000 15990 35
258 20250512 151500 740557110 15990 16000 16000 15990 166
259 20250512 151400 737901180 15990 16000 16000 15990 93
260 20250512 151300 736413370 16020 16020 16020 16020 13
261 20250512 151200 736205110 16020 16020 16020 15990 165
262 20250512 151100 733563150 15990 16010 16020 15990 79
263 20250512 151000 732298580 16000 16010 16010 16000 183
264 20250512 150900 729370060 16000 16020 16020 15990 154
265 20250512 150800 726905200 16020 15990 16020 15990 173
266 20250512 150700 724136810 16000 15990 16000 15990 70
267 20250512 150600 723016970 15990 16000 16000 15990 85
268 20250512 150500 721657060 16000 16000 16000 15990 67
269 20250512 150400 720585170 16000 16000 16000 15990 26
270 20250512 150300 720169230 15990 16000 16000 15990 40
271 20250512 150200 719529280 15990 16000 16000 15990 63
272 20250512 150100 718521400 15990 15990 15990 15970 184
273 20250512 150000 715579580 15970 15980 15980 15970 99
274 20250512 145900 713997720 15970 15980 15980 15970 82
275 20250512 145800 712687500 15970 15970 15980 15970 29
276 20250512 145700 712224140 15970 15990 15990 15970 137
277 20250512 145600 710034180 16000 16010 16020 16000 99
278 20250512 145500 708448870 16000 16000 16010 16000 40
279 20250512 145400 707808650 16010 16000 16010 15980 79
280 20250512 145300 706544130 15980 16000 16000 15980 75
281 20250512 145200 705344360 15990 16000 16000 15990 69
282 20250512 145100 704240650 15990 16010 16050 15990 455
283 20250512 145000 696956180 16010 16010 16010 16010 10
284 20250512 144900 696796080 16010 16010 16010 15990 127
285 20250512 144800 694762850 15980 16010 16010 15980 97
286 20250512 144700 693211940 16010 16020 16030 16010 588
287 20250512 144600 683795990 16020 16020 16030 16020 177
288 20250512 144500 680959910 16020 16020 16030 16020 96
289 20250512 144400 679421210 16030 16030 16030 16020 164
290 20250512 144300 676792530 16020 16020 16030 16020 30
291 20250512 144200 676311690 16030 16050 16060 16020 234
292 20250512 144100 672559080 16060 16030 16060 16030 276
293 20250512 144000 668131980 16030 16020 16050 16020 133
294 20250512 143900 665999620 16020 16030 16030 16020 136
295 20250512 143800 663820350 16020 16030 16030 16020 219
296 20250512 143700 660310980 16020 16030 16030 16020 12
297 20250512 143600 660118730 16020 16020 16030 16020 129
298 20250512 143500 658050990 16030 16020 16030 16020 36
299 20250512 143400 657474030 16020 16030 16050 16020 281
300 20250512 143300 652969620 16040 16040 16050 16030 177
301 20250512 143200 650130770 16030 16040 16040 16030 28
302 20250512 143100 649681690 16030 16030 16050 16030 161
303 20250512 143000 647099300 16030 16040 16040 16030 21
304 20250512 142900 646762520 16040 16020 16050 16020 180
305 20250512 142800 643875710 16020 16030 16040 16020 197
306 20250512 142700 640717470 16020 16030 16040 16020 130
307 20250512 142600 638633430 16020 16020 16030 16020 63
308 20250512 142500 637623730 16040 16020 16040 16020 64
309 20250512 142400 636597210 16030 16030 16040 16020 170
310 20250512 142300 633872090 16020 16010 16020 16000 118
311 20250512 142200 631982780 16000 16000 16010 15990 164
312 20250512 142100 629357850 16000 16000 16010 15990 220
313 20250512 142000 625837650 16000 15990 16000 15990 131
314 20250512 141900 623741780 15990 15990 15990 15990 1
315 20250512 141800 623725790 15990 15990 16000 15990 147
316 20250512 141700 621374040 15990 15990 16000 15990 32
317 20250512 141600 620862200 15990 16000 16000 15990 63
318 20250512 141500 619854220 15990 15990 16000 15990 56
319 20250512 141400 618958400 16000 16000 16000 16000 61
320 20250512 141300 617982400 15990 16010 16010 15990 189
321 20250512 141200 614958430 15990 15990 15990 15990 2
322 20250512 141100 614926450 15990 16010 16010 15990 69
323 20250512 141000 613821920 16000 16010 16010 15990 49
324 20250512 140900 613037840 15990 16010 16010 15990 71
325 20250512 140800 611901330 15990 15980 16000 15980 4
326 20250512 140700 611837370 15990 15990 16010 15990 74
327 20250512 140600 610652710 15990 15990 15990 15990 27
328 20250512 140500 610220980 15990 15990 16020 15990 212
329 20250512 140400 606826620 15980 16000 16000 15980 87
330 20250512 140300 605434920 15990 15990 15990 15990 51
331 20250512 140200 604619430 15990 16000 16000 15980 73
332 20250512 140100 603451650 16000 16000 16000 16000 9
333 20250512 140000 603307650 15980 15990 15990 15980 109
334 20250512 135900 601564850 15990 15990 15990 15990 1
335 20250512 135800 601548860 15970 15990 15990 15970 81
336 20250512 135700 600253830 15980 15990 16000 15980 95
337 20250512 135600 598734420 16010 16000 16010 15990 72
338 20250512 135500 597581820 15990 15990 15990 15990 3
339 20250512 135400 597533850 15990 15990 15990 15980 85
340 20250512 135300 596174720 15990 15990 15990 15980 71
341 20250512 135200 595039440 15980 15980 15990 15980 237
342 20250512 135100 591250200 16010 15990 16010 15990 61
343 20250512 135000 590274110 15990 15980 15990 15980 19
344 20250512 134900 589970410 15980 15980 15980 15960 104
345 20250512 134800 588308740 15970 15980 15980 15970 16
346 20250512 134700 588053140 15990 16000 16000 15990 117
347 20250512 134600 586181190 15990 15990 15990 15990 11
348 20250512 134500 586005300 15990 16000 16000 15990 72
349 20250512 134400 584853320 15990 16010 16010 15990 114
350 20250512 134300 583028850 16010 16010 16010 16010 0
351 20250512 134200 583028850 16010 15980 16010 15970 206
352 20250512 134100 579735160 15970 15960 15970 15960 730
353 20250512 134000 568082230 15950 15960 15960 15950 69
354 20250512 133900 566981070 15950 15960 15960 15950 57
355 20250512 133800 566071380 15960 15960 15960 15960 61
356 20250512 133700 565097820 15950 15950 15950 15950 43
357 20250512 133600 564411970 15950 15960 15960 15940 82
358 20250512 133500 563103390 15940 15940 15960 15940 13
359 20250512 133400 562896150 15940 15990 15990 15940 1448
360 20250512 133300 539763530 15980 15990 15990 15980 84
361 20250512 133200 538420510 15980 15980 15980 15980 0
362 20250512 133100 538420510 15980 15990 15990 15980 128
363 20250512 133000 536373990 15980 15990 15990 15980 32
364 20250512 132900 535862360 15980 15980 15990 15980 115
365 20250512 132800 534023710 15980 15980 15980 15980 3
366 20250512 132700 533975770 15980 15980 15990 15980 80
367 20250512 132600 532696660 15980 15990 15990 15980 74
368 20250512 132500 531513410 15980 15990 15990 15980 72
369 20250512 132400 530362140 15980 15990 15990 15980 81
370 20250512 132300 529067150 15990 15990 15990 15990 37
371 20250512 132200 528475520 15980 15990 15990 15980 87
372 20250512 132100 527084530 15980 15990 15990 15980 72
373 20250512 132000 525933440 15980 15990 15990 15980 85
374 20250512 131900 524574430 15980 15990 15990 15980 130
375 20250512 131800 522495900 15990 15990 15990 15990 386
376 20250512 131700 516323760 15980 15980 15980 15960 44
377 20250512 131600 515620660 15980 16010 16020 15960 612
378 20250512 131500 505829850 16010 16020 16020 16010 40
379 20250512 131400 505189320 16020 16010 16020 16010 96
380 20250512 131300 503651720 16020 16010 16020 16010 146
381 20250512 131200 501312920 16010 16020 16020 16010 54
382 20250512 131100 500447980 16020 16020 16020 16010 103
383 20250512 131000 498798090 16020 16020 16020 16020 4
384 20250512 130900 498734010 16000 16010 16020 16000 333
385 20250512 130800 493400080 16020 16020 16020 16010 64
386 20250512 130700 492375000 16020 16010 16020 16010 123
387 20250512 130600 490405185 16010 16010 16020 16000 56
388 20250512 130500 489508675 16020 16020 16020 16010 136
389 20250512 130400 487330065 16020 16020 16020 16000 83
390 20250512 130300 486000575 16010 16000 16010 16000 21
391 20250512 130200 485664405 16010 16010 16020 15990 71
392 20250512 130100 484527575 16010 16000 16010 15990 13
393 20250512 130000 484319475 16010 16000 16010 15980 87
394 20250512 125900 482927215 16000 15980 16000 15980 10
395 20250512 125800 482767335 15990 15990 16010 15980 158
396 20250512 125700 480239455 15990 16000 16000 15990 26
397 20250512 125600 479823585 15990 16000 16000 15990 65
398 20250512 125500 478783595 15990 16020 16020 15980 371
399 20250512 125400 472847005 16020 16020 16020 16000 20
400 20250512 125300 472526625 16020 15980 16020 15980 566
401 20250512 125200 463475815 15990 15990 15990 15980 63
402 20250512 125100 462468625 15990 15990 16010 15990 77
403 20250512 125000 461236125 15990 16000 16010 15990 73
404 20250512 124900 460067875 16000 15990 16000 15980 135
405 20250512 124800 457908775 15990 15980 15990 15980 24
406 20250512 124700 457525145 15980 15990 16010 15980 135
407 20250512 124600 455365825 15990 15990 15990 15990 3
408 20250512 124500 455317855 15980 16000 16010 15980 133
409 20250512 124400 453189805 15990 15990 16000 15990 88
410 20250512 124300 451782595 15980 15980 15990 15980 7
411 20250512 124200 451670705 15980 15980 16000 15970 398
412 20250512 124100 445306645 15990 15990 15990 15990 0
413 20250512 124000 445306645 15990 15970 15990 15970 62
414 20250512 123900 444315735 15980 15980 15980 15980 67
415 20250512 123800 443245075 15970 15980 15980 15970 73
416 20250512 123700 442078655 15970 15960 15970 15960 9
417 20250512 123600 441934975 15980 15970 15980 15970 70
418 20250512 123500 440816745 15960 15950 15970 15950 64
419 20250512 123400 439794965 15950 15940 15950 15930 556
420 20250512 123300 430931295 15950 16000 16010 15950 1126
421 20250512 123200 412944575 15990 15990 15990 15990 15
422 20250512 123100 412704725 16000 16000 16000 16000 61
423 20250512 123000 411728725 15990 15990 15990 15990 1
424 20250512 122900 411712735 15980 15990 16010 15980 363
425 20250512 122800 405907165 15990 15990 15990 15990 5
426 20250512 122700 405827215 16010 15990 16010 15990 62
427 20250512 122600 404835145 15980 15980 15980 15980 8
428 20250512 122500 404707305 16000 15970 16000 15970 97
429 20250512 122400 403156315 15980 15990 15990 15970 128
430 20250512 122300 401109785 15980 15980 15980 15980 0
431 20250512 122200 401109785 15980 15980 15990 15980 63
432 20250512 122100 400102435 15990 15990 15990 15990 30
433 20250512 122000 399622735 15980 15970 15980 15970 62
434 20250512 121900 398632355 15960 15960 15960 15960 1
435 20250512 121800 398616395 15970 15960 15980 15950 70
436 20250512 121700 397498135 15950 15950 15960 15950 14
437 20250512 121600 397274825 15950 15960 15960 15950 100
438 20250512 121500 395678885 15950 15960 15960 15950 72
439 20250512 121400 394529875 15950 15980 15980 15950 108
440 20250512 121300 392804925 15970 15990 16010 15970 114
441 20250512 121200 390981465 15980 15980 15980 15980 0
442 20250512 121100 390981465 15980 15990 16000 15980 66
443 20250512 121000 389925585 15970 15970 15970 15970 35
444 20250512 120900 389366635 15970 15950 15970 15950 89
445 20250512 120800 387946315 15940 15940 15940 15940 144
446 20250512 120700 385650955 15940 15960 15970 15940 75
447 20250512 120600 384453535 15940 15940 15950 15940 3
448 20250512 120500 384405705 15960 15950 15960 15950 63
449 20250512 120400 383400565 15950 15940 15960 15940 64
450 20250512 120300 382380345 15910 15910 15910 15910 0
451 20250512 120200 382380345 15910 15930 15940 15910 77
452 20250512 120100 381153445 15930 15950 15950 15920 393
453 20250512 120000 374891575 15940 15950 15970 15940 78
454 20250512 115900 373646405 15950 15950 15960 15950 3
455 20250512 115800 373598545 15950 15960 15980 15950 126
456 20250512 115700 371587055 15950 15950 15950 15950 11
457 20250512 115600 371411605 15980 15970 15980 15950 462
458 20250512 115500 364037585 15970 15970 16000 15970 83
459 20250512 115400 362710175 15970 15980 15980 15970 55
460 20250512 115300 361831285 15980 15980 16000 15980 69
461 20250512 115200 360728535 15970 15970 15970 15970 0
462 20250512 115100 360728535 15970 15970 15980 15960 149
463 20250512 115000 358348995 15970 15980 15990 15970 405
464 20250512 114900 351878715 15980 15990 15990 15980 91
465 20250512 114800 350423925 15980 16010 16010 15980 405
466 20250512 114700 343943525 16020 16010 16020 16010 61
467 20250512 114600 342966325 16000 16000 16000 16000 0
468 20250512 114500 342966325 16000 15990 16020 15990 74
469 20250512 114400 341781125 15990 16000 16010 15990 138
470 20250512 114300 339573315 15990 15990 15990 15990 1
471 20250512 114200 339557325 15990 15990 16010 15990 68
472 20250512 114100 338469045 15980 15980 15980 15980 0
473 20250512 114000 338469045 15980 16000 16010 15980 64
474 20250512 113900 337444505 15970 15970 15970 15970 1
475 20250512 113800 337428535 16000 15990 16000 15970 141
476 20250512 113700 335173945 15990 15990 16000 15990 92
477 20250512 113600 333702105 15990 15990 16020 15990 68
478 20250512 113500 332614105 16000 15980 16000 15980 76
479 20250512 113400 331398245 15970 15970 15970 15970 1
480 20250512 113300 331382275 15970 15990 15990 15970 69
481 20250512 113200 330279125 15970 16000 16000 15970 180
482 20250512 113100 327401795 15990 16000 16020 15990 64
483 20250512 113000 326377125 15990 15990 15990 15990 4
484 20250512 112900 326313165 15990 15990 16030 15990 188
485 20250512 112800 323303455 15980 15980 15980 15980 6
486 20250512 112700 323207575 16000 15980 16000 15980 63
487 20250512 112600 322200035 15970 15970 15970 15970 9
488 20250512 112500 322056305 15970 16000 16000 15970 119
489 20250512 112400 320153895 15980 15990 16000 15980 63
490 20250512 112300 319146425 15970 15970 15990 15970 21
491 20250512 112200 318810785 15970 15970 16000 15970 79
492 20250512 112100 317548075 15970 15980 15980 15970 37
493 20250512 112000 316956835 15980 15990 16000 15980 67
494 20250512 111900 315885295 15980 15990 15990 15980 106
495 20250512 111800 314190435 15980 15980 16000 15980 67
496 20250512 111700 313118925 15970 15970 15970 15970 11
497 20250512 111600 312943255 15970 15990 16000 15970 103
498 20250512 111500 311296325 15980 15990 15990 15980 65
499 20250512 111400 310257025 15970 15970 15970 15970 0
500 20250512 111300 310257025 15970 15980 16000 15970 63
501 20250512 111200 309250115 15970 15980 15980 15970 65
502 20250512 111100 308211495 15990 15980 15990 15980 147
503 20250512 111000 305861145 15970 15970 15970 15970 0
504 20250512 110900 305861145 15970 15980 15990 15970 146
505 20250512 110800 303527555 15980 15970 15980 15970 7
506 20250512 110700 303415755 15990 15970 15990 15970 62
507 20250512 110600 302424565 15960 15970 15970 15960 124
508 20250512 110500 300444295 15960 15960 15970 15950 220
509 20250512 110400 296933045 15960 15930 15960 15920 767
510 20250512 110300 284708335 15920 15920 15920 15920 1
511 20250512 110200 284692415 15930 15930 15930 15920 80
512 20250512 110100 283418145 15910 15920 15920 15910 50
513 20250512 110000 282622225 15910 15910 15920 15910 76
514 20250512 105900 281412455 15930 15930 15930 15930 1
515 20250512 105800 281396525 15920 15920 15930 15910 176
516 20250512 105700 278594145 15920 15920 15920 15920 5
517 20250512 105600 278514545 15940 15930 15940 15930 60
518 20250512 105500 277558585 15920 15920 15940 15920 73
519 20250512 105400 276395205 15920 15920 15920 15920 0
520 20250512 105300 276395205 15920 15940 15940 15920 66
521 20250512 105200 275343285 15940 15940 15940 15940 0
522 20250512 105100 275343285 15940 15900 15940 15900 192
523 20250512 105000 272285095 15880 15880 15880 15880 2
524 20250512 104900 272253335 15900 15890 15910 15880 82
525 20250512 104800 270949865 15880 15880 15880 15880 5
526 20250512 104700 270870465 15900 15880 15900 15880 66
527 20250512 104600 269821505 15900 15900 15910 15880 87
528 20250512 104500 268438025 15880 15880 15880 15880 3
529 20250512 104400 268390385 15900 15900 15910 15880 83
530 20250512 104300 267070225 15880 15930 15930 15880 51
531 20250512 104200 266259485 15920 15930 15930 15920 69
532 20250512 104100 265160405 15920 15920 15920 15920 20
533 20250512 104000 264842005 15930 15920 15930 15920 128
534 20250512 103900 262803805 15910 15910 15920 15910 21
535 20250512 103800 262469685 15920 15910 15930 15910 259
536 20250512 103700 258347455 15880 15870 15900 15870 119
537 20250512 103600 256457725 15900 15890 15900 15890 69
538 20250512 103500 255360635 15870 15890 15890 15870 152
539 20250512 103400 252945375 15870 15870 15870 15870 0
540 20250512 103300 252945375 15870 15880 15890 15870 357
541 20250512 103200 247276545 15870 15870 15870 15870 20
542 20250512 103100 246959145 15880 15880 15890 15880 495
543 20250512 103000 239097865 15880 15880 15880 15880 405
544 20250512 102900 232666465 15880 15890 15890 15880 115
545 20250512 102800 230839285 15890 15900 15900 15890 7
546 20250512 102700 230728045 15910 15900 15910 15900 61
547 20250512 102600 229758135 15880 15890 15890 15880 16
548 20250512 102500 229503915 15890 15890 15890 15890 1
549 20250512 102400 229488025 15870 15900 15910 15870 610
550 20250512 102300 219795445 15910 15900 15910 15880 781
551 20250512 102200 207386525 15900 15900 15900 15900 0
552 20250512 102100 207386525 15900 15910 15930 15880 1203
553 20250512 102000 188267295 15910 15940 15940 15910 15
554 20250512 101900 188028375 15940 15940 15940 15940 57
555 20250512 101800 187119795 15950 15900 15950 15900 284
556 20250512 101700 182592755 15900 15890 15900 15890 622
557 20250512 101600 172704175 15900 15900 15900 15900 1
558 20250512 101500 172688275 15890 15910 15910 15890 820
559 20250512 101400 159649075 15910 15930 15930 15910 91
560 20250512 101300 158201245 15910 15930 15930 15910 4
561 20250512 101200 158137545 15910 15930 15930 15910 12
562 20250512 101100 157946585 15930 15920 15930 15910 362
563 20250512 101000 152183305 15920 15910 15920 15910 14
564 20250512 100900 151960545 15920 15920 15920 15920 121
565 20250512 100800 150034225 15920 15930 15950 15920 139
566 20250512 100700 147819785 15920 15920 15920 15920 0
567 20250512 100600 147819785 15920 15920 15920 15920 0
568 20250512 100500 147819785 15920 15920 15920 15920 3
569 20250512 100400 147772025 15920 15900 15920 15900 81
570 20250512 100300 146483485 15900 15900 15910 15900 342
571 20250512 100200 141042405 15910 15890 15910 15890 30
572 20250512 100100 140565265 15900 15940 15940 15900 341
573 20250512 100000 135136565 15940 15940 15940 15940 4
574 20250512 095900 135072805 15930 15930 15940 15930 49
575 20250512 095800 134292205 15930 15930 15940 15930 666
576 20250512 095700 123678785 15940 15940 15940 15930 9
577 20250512 095600 123535335 15940 15940 15940 15940 2
578 20250512 095500 123503455 15930 15940 15940 15930 11
579 20250512 095400 123328125 15940 15920 15940 15920 3
580 20250512 095300 123280335 15920 15920 15920 15900 185
581 20250512 095200 120337185 15920 15910 15920 15910 46
582 20250512 095100 119605315 15930 15935 15935 15900 1912
583 20250512 095000 89181570 15930 15935 15935 15930 54
584 20250512 094900 88321325 15940 15955 15955 15940 248
585 20250512 094800 84367270 15950 15950 15950 15950 0
586 20250512 094700 84367270 15950 15950 15950 15950 184
587 20250512 094600 81432470 15950 15950 15950 15950 26
588 20250512 094500 81017770 15950 15950 15950 15940 17
589 20250512 094400 80746690 15940 15960 15960 15940 42
590 20250512 094300 80076740 15950 15950 15950 15950 18
591 20250512 094200 79789640 15960 15960 15960 15960 0
592 20250512 094100 79789640 15960 15960 15960 15960 103
593 20250512 094000 78145760 15960 15960 15960 15960 0
594 20250512 093900 78145760 15960 15960 15960 15960 0
595 20250512 093800 78145760 15960 15960 15960 15960 0
596 20250512 093700 78145760 15960 15950 15960 15940 11
597 20250512 093600 77970380 15950 15950 15950 15950 50
598 20250512 093500 77172880 15950 15950 15950 15930 14
599 20250512 093400 76949620 15950 15950 15950 15950 1
600 20250512 093300 76933670 15950 15950 15950 15950 1
601 20250512 093200 76917720 15930 15980 15980 15930 1506
602 20250512 093100 52902590 15980 15970 15980 15965 54
603 20250512 093000 52040170 15960 15970 15970 15960 5
604 20250512 092900 51960340 15960 15960 15970 15960 5
605 20250512 092800 51880510 15950 15970 15970 15950 655
606 20250512 092700 41428650 15970 15970 15970 15970 0
607 20250512 092600 41428650 15970 15970 15970 15970 8
608 20250512 092500 41300890 15970 15970 15970 15970 90
609 20250512 092400 39863590 15970 15970 15970 15970 1
610 20250512 092300 39847620 15950 15950 15950 15950 0
611 20250512 092200 39847620 15950 15970 15970 15950 268
612 20250512 092100 35570400 15960 15990 15990 15960 29
613 20250512 092000 35107010 15980 15960 15980 15960 7
614 20250512 091900 34995190 15990 15980 15990 15960 181
615 20250512 091800 32104120 15990 15990 15990 15990 0
616 20250512 091700 32104120 15990 15990 15990 15990 0
617 20250512 091600 32104120 15990 15990 15990 15990 0
618 20250512 091500 32104120 15990 15990 15990 15990 0
619 20250512 091400 32104120 15990 15990 15990 15990 0
620 20250512 091300 32104120 15990 15980 15990 15980 4
621 20250512 091200 32040170 16010 15980 16010 15970 13
622 20250512 091100 31832150 15990 15990 15990 15990 0
623 20250512 091000 31832150 15990 15980 15990 15980 2
624 20250512 090900 31800180 15970 15980 16000 15970 40
625 20250512 090800 31160960 15960 15960 15960 15960 1
626 20250512 090700 31145000 15980 15960 15980 15960 14
627 20250512 090600 30921320 16000 15990 16010 15960 117
628 20250512 090500 29052060 15980 16030 16040 15980 61
629 20250512 090400 28074980 15980 15980 16040 15970 130
630 20250512 090300 25997860 15950 15990 15990 15950 250
631 20250512 090200 22003650 15960 15970 16000 15960 16
632 20250512 090100 21748120 16030 15940 16050 15900 157
633 20250512 090000 19244060 15960 16020 16070 15800 1208