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

634
071280/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,193200,422928580,14260,14260,14260,14260,670
20250512,193100,422928580,14260,14260,14260,14260,0
20250512,193000,422928580,14260,14260,14260,14260,0
20250512,192900,422928580,14260,14260,14260,14260,0
20250512,192800,422928580,14260,14260,14260,14260,0
20250512,192700,422928580,14260,14260,14260,14260,0
20250512,192600,422928580,14260,14260,14260,14260,0
20250512,192500,422928580,14260,14260,14260,14260,0
20250512,192400,422928580,14260,14260,14260,14260,0
20250512,192300,422928580,14260,14260,14260,14260,0
20250512,192200,422928580,14260,14260,14260,14260,0
20250512,192100,422928580,14260,14260,14260,14260,0
20250512,192000,422928580,14260,14260,14260,14260,0
20250512,191900,422928580,14260,14260,14260,14260,0
20250512,191800,422928580,14260,14260,14260,14260,0
20250512,191700,422928580,14260,14260,14260,14260,0
20250512,191600,422928580,14260,14260,14260,14260,0
20250512,191500,422928580,14260,14260,14260,14260,0
20250512,191400,422928580,14260,14260,14260,14260,0
20250512,191300,422928580,14260,14260,14260,14260,0
20250512,191200,422928580,14260,14260,14260,14260,0
20250512,191100,422928580,14260,14260,14260,14260,0
20250512,191000,422928580,14260,14260,14260,14260,0
20250512,190900,422928580,14260,14260,14260,14260,0
20250512,190800,422928580,14260,14260,14260,14260,0
20250512,190700,422928580,14260,14260,14260,14260,0
20250512,190600,422928580,14260,14260,14260,14260,0
20250512,190500,422928580,14260,14260,14260,14260,0
20250512,190400,422928580,14260,14260,14260,14260,0
20250512,190300,422928580,14260,14260,14260,14260,0
20250512,190200,422928580,14260,14260,14260,14260,670
20250512,190100,422928580,14260,14260,14260,14260,0
20250512,190000,422928580,14260,14260,14260,14260,0
20250512,185900,422928580,14260,14260,14260,14260,0
20250512,185800,422928580,14260,14260,14260,14260,0
20250512,185700,422928580,14260,14260,14260,14260,0
20250512,185600,422928580,14260,14260,14260,14260,0
20250512,185500,422928580,14260,14260,14260,14260,0
20250512,185400,422928580,14260,14260,14260,14260,0
20250512,185300,422928580,14260,14260,14260,14260,0
20250512,185200,422928580,14260,14260,14260,14260,0
20250512,185100,422928580,14260,14260,14260,14260,0
20250512,185000,422928580,14260,14260,14260,14260,0
20250512,184900,422928580,14260,14260,14260,14260,0
20250512,184800,422928580,14260,14260,14260,14260,0
20250512,184700,422928580,14260,14260,14260,14260,0
20250512,184600,422928580,14260,14260,14260,14260,0
20250512,184500,422928580,14260,14260,14260,14260,0
20250512,184400,422928580,14260,14260,14260,14260,0
20250512,184300,422928580,14260,14260,14260,14260,0
20250512,184200,422928580,14260,14260,14260,14260,0
20250512,184100,422928580,14260,14260,14260,14260,0
20250512,184000,422928580,14260,14260,14260,14260,0
20250512,183900,422928580,14260,14260,14260,14260,0
20250512,183800,422928580,14260,14260,14260,14260,0
20250512,183700,422928580,14260,14260,14260,14260,0
20250512,183600,422928580,14260,14260,14260,14260,0
20250512,183500,422928580,14260,14260,14260,14260,0
20250512,183400,422928580,14260,14260,14260,14260,0
20250512,183300,422928580,14260,14260,14260,14260,0
20250512,183200,422928580,14260,14260,14260,14260,670
20250512,183100,422928580,14260,14260,14260,14260,0
20250512,183000,422928580,14260,14260,14260,14260,0
20250512,182900,422928580,14260,14260,14260,14260,0
20250512,182800,422928580,14260,14260,14260,14260,0
20250512,182700,422928580,14260,14260,14260,14260,0
20250512,182600,422928580,14260,14260,14260,14260,0
20250512,182500,422928580,14260,14260,14260,14260,0
20250512,182400,422928580,14260,14260,14260,14260,0
20250512,182300,422928580,14260,14260,14260,14260,0
20250512,182200,422928580,14260,14260,14260,14260,0
20250512,182100,422928580,14260,14260,14260,14260,0
20250512,182000,422928580,14260,14260,14260,14260,0
20250512,181900,422928580,14260,14260,14260,14260,0
20250512,181800,422928580,14260,14260,14260,14260,0
20250512,181700,422928580,14260,14260,14260,14260,0
20250512,181600,422928580,14260,14260,14260,14260,0
20250512,181500,422928580,14260,14260,14260,14260,0
20250512,181400,422928580,14260,14260,14260,14260,0
20250512,181300,422928580,14260,14260,14260,14260,0
20250512,181200,422928580,14260,14260,14260,14260,0
20250512,181100,422928580,14260,14260,14260,14260,0
20250512,181000,422928580,14260,14260,14260,14260,0
20250512,180900,422928580,14260,14260,14260,14260,0
20250512,180800,422928580,14260,14260,14260,14260,0
20250512,180700,422928580,14260,14260,14260,14260,0
20250512,180600,422928580,14260,14260,14260,14260,0
20250512,180500,422928580,14260,14260,14260,14260,0
20250512,180400,422928580,14260,14260,14260,14260,0
20250512,180300,422928580,14260,14260,14260,14260,0
20250512,180200,422928580,14260,14260,14260,14260,670
20250512,180100,422928580,14260,14260,14260,14260,0
20250512,180000,422928580,14260,14260,14260,14260,0
20250512,175900,422928580,14260,14260,14260,14260,0
20250512,175800,422928580,14260,14260,14260,14260,0
20250512,175700,422928580,14260,14260,14260,14260,0
20250512,175600,422928580,14260,14260,14260,14260,0
20250512,175500,422928580,14260,14260,14260,14260,0
20250512,175400,422928580,14260,14260,14260,14260,0
20250512,175300,422928580,14260,14260,14260,14260,0
20250512,175200,422928580,14260,14260,14260,14260,0
20250512,175100,422928580,14260,14260,14260,14260,0
20250512,175000,422928580,14260,14260,14260,14260,0
20250512,174900,422928580,14260,14260,14260,14260,0
20250512,174800,422928580,14260,14260,14260,14260,0
20250512,174700,422928580,14260,14260,14260,14260,0
20250512,174600,422928580,14260,14260,14260,14260,0
20250512,174500,422928580,14260,14260,14260,14260,0
20250512,174400,422928580,14260,14260,14260,14260,0
20250512,174300,422928580,14260,14260,14260,14260,0
20250512,174200,422928580,14260,14260,14260,14260,0
20250512,174100,422928580,14260,14260,14260,14260,0
20250512,174000,422928580,14260,14260,14260,14260,0
20250512,173900,422928580,14260,14260,14260,14260,0
20250512,173800,422928580,14260,14260,14260,14260,0
20250512,173700,422928580,14260,14260,14260,14260,0
20250512,173600,422928580,14260,14260,14260,14260,0
20250512,173500,422928580,14260,14260,14260,14260,0
20250512,173400,422928580,14260,14260,14260,14260,0
20250512,173300,422928580,14260,14260,14260,14260,0
20250512,173200,422928580,14260,14260,14260,14260,670
20250512,173100,422928580,14260,14260,14260,14260,0
20250512,173000,422928580,14260,14260,14260,14260,0
20250512,172900,422928580,14260,14260,14260,14260,0
20250512,172800,422928580,14260,14260,14260,14260,0
20250512,172700,422928580,14260,14260,14260,14260,0
20250512,172600,422928580,14260,14260,14260,14260,0
20250512,172500,422928580,14260,14260,14260,14260,0
20250512,172400,422928580,14260,14260,14260,14260,0
20250512,172300,422928580,14260,14260,14260,14260,0
20250512,172200,422928580,14260,14260,14260,14260,0
20250512,172100,422928580,14260,14260,14260,14260,0
20250512,172000,422928580,14260,14260,14260,14260,0
20250512,171900,422928580,14260,14260,14260,14260,0
20250512,171800,422928580,14260,14260,14260,14260,0
20250512,171700,422928580,14260,14260,14260,14260,0
20250512,171600,422928580,14260,14260,14260,14260,0
20250512,171500,422928580,14260,14260,14260,14260,0
20250512,171400,422928580,14260,14260,14260,14260,0
20250512,171300,422928580,14260,14260,14260,14260,0
20250512,171200,422928580,14260,14260,14260,14260,0
20250512,171100,422928580,14260,14260,14260,14260,0
20250512,171000,422928580,14260,14260,14260,14260,0
20250512,170900,422928580,14260,14260,14260,14260,0
20250512,170800,422928580,14260,14260,14260,14260,0
20250512,170700,422928580,14260,14260,14260,14260,0
20250512,170600,422928580,14260,14260,14260,14260,0
20250512,170500,422928580,14260,14260,14260,14260,0
20250512,170400,422928580,14260,14260,14260,14260,0
20250512,170300,422928580,14260,14260,14260,14260,0
20250512,170200,422928580,14260,14260,14260,14260,670
20250512,170100,422928580,14260,14260,14260,14260,0
20250512,170000,422928580,14260,14260,14260,14260,0
20250512,165900,422928580,14260,14260,14260,14260,0
20250512,165800,422928580,14260,14260,14260,14260,0
20250512,165700,422928580,14260,14260,14260,14260,0
20250512,165600,422928580,14260,14260,14260,14260,0
20250512,165500,422928580,14260,14260,14260,14260,0
20250512,165400,422928580,14260,14260,14260,14260,0
20250512,165300,422928580,14260,14260,14260,14260,0
20250512,165200,422928580,14260,14260,14260,14260,0
20250512,165100,422928580,14260,14260,14260,14260,0
20250512,165000,422928580,14260,14260,14260,14260,0
20250512,164900,422928580,14260,14260,14260,14260,0
20250512,164800,422928580,14260,14260,14260,14260,0
20250512,164700,422928580,14260,14260,14260,14260,0
20250512,164600,422928580,14260,14260,14260,14260,0
20250512,164500,422928580,14260,14260,14260,14260,0
20250512,164400,422928580,14260,14260,14260,14260,0
20250512,164300,422928580,14260,14260,14260,14260,0
20250512,164200,422928580,14260,14260,14260,14260,0
20250512,164100,422928580,14260,14260,14260,14260,0
20250512,164000,422928580,14260,14260,14260,14260,0
20250512,163900,422928580,14260,14260,14260,14260,0
20250512,163800,422928580,14260,14260,14260,14260,0
20250512,163700,422928580,14260,14260,14260,14260,0
20250512,163600,422928580,14260,14260,14260,14260,0
20250512,163500,422928580,14260,14260,14260,14260,0
20250512,163400,422928580,14260,14260,14260,14260,0
20250512,163300,422928580,14260,14260,14260,14260,0
20250512,163200,422928580,14260,14260,14260,14260,670
20250512,163100,422928580,14260,14260,14260,14260,0
20250512,163000,422928580,14260,14260,14260,14260,0
20250512,162900,422928580,14260,14260,14260,14260,0
20250512,162800,422928580,14260,14260,14260,14260,0
20250512,162700,422928580,14260,14260,14260,14260,0
20250512,162600,422928580,14260,14260,14260,14260,0
20250512,162500,422928580,14260,14260,14260,14260,0
20250512,162400,422928580,14260,14260,14260,14260,0
20250512,162300,422928580,14260,14260,14260,14260,0
20250512,162200,422928580,14260,14260,14260,14260,0
20250512,162100,422928580,14260,14260,14260,14260,0
20250512,162000,422928580,14260,14260,14260,14260,0
20250512,161900,422928580,14260,14260,14260,14260,0
20250512,161800,422928580,14260,14260,14260,14260,0
20250512,161700,422928580,14260,14260,14260,14260,0
20250512,161600,422928580,14260,14260,14260,14260,0
20250512,161500,422928580,14260,14260,14260,14260,0
20250512,161400,422928580,14260,14260,14260,14260,0
20250512,161300,422928580,14260,14260,14260,14260,0
20250512,161200,422928580,14260,14260,14260,14260,0
20250512,161100,422928580,14260,14260,14260,14260,0
20250512,161000,422928580,14260,14260,14260,14260,0
20250512,160900,422928580,14260,14260,14260,14260,0
20250512,160800,422928580,14260,14260,14260,14260,0
20250512,160700,422928580,14260,14260,14260,14260,0
20250512,160600,422928580,14260,14260,14260,14260,0
20250512,160500,422928580,14260,14260,14260,14260,0
20250512,160400,422928580,14260,14260,14260,14260,0
20250512,160300,422928580,14260,14260,14260,14260,0
20250512,160200,422928580,14260,14260,14260,14260,670
20250512,160100,422928580,14260,14260,14260,14260,0
20250512,160000,422928580,14260,14260,14260,14260,0
20250512,155900,422928580,14260,14260,14260,14260,0
20250512,155800,422928580,14260,14260,14260,14260,0
20250512,155700,422928580,14260,14260,14260,14260,0
20250512,155600,422928580,14260,14260,14260,14260,0
20250512,155500,422928580,14260,14260,14260,14260,0
20250512,155400,422928580,14260,14260,14260,14260,0
20250512,155300,422928580,14260,14260,14260,14260,0
20250512,155200,422928580,14260,14260,14260,14260,0
20250512,155100,422928580,14260,14260,14260,14260,0
20250512,155000,422928580,14260,14260,14260,14260,0
20250512,154900,422928580,14260,14260,14260,14260,0
20250512,154800,422928580,14260,14260,14260,14260,0
20250512,154700,422928580,14260,14260,14260,14260,0
20250512,154600,422928580,14260,14260,14260,14260,0
20250512,154500,422928580,14260,14260,14260,14260,0
20250512,154400,422928580,14260,14260,14260,14260,0
20250512,154300,422928580,14260,14260,14260,14260,0
20250512,154200,422928580,14260,14260,14260,14260,0
20250512,154100,422928580,14260,14260,14260,14260,0
20250512,154000,422928580,14260,14260,14260,14260,0
20250512,153900,422928580,14260,14260,14260,14260,0
20250512,153800,422928580,14260,14260,14260,14260,0
20250512,153700,422928580,14260,14260,14260,14260,0
20250512,153600,422928580,14260,14260,14260,14260,0
20250512,153500,422928580,14260,14260,14260,14260,0
20250512,153400,422928580,14260,14260,14260,14260,0
20250512,153300,422928580,14260,14260,14260,14260,0
20250512,153200,422928580,14260,14260,14260,14260,670
20250512,153100,422928580,14260,14260,14260,14260,0
20250512,153000,422928580,14260,14260,14260,14260,670
20250512,152900,413374380,14330,14330,14330,14330,0
20250512,152800,413374380,14330,14330,14330,14330,0
20250512,152700,413374380,14330,14330,14330,14330,0
20250512,152600,413374380,14330,14330,14330,14330,0
20250512,152500,413374380,14330,14330,14330,14330,0
20250512,152400,413374380,14330,14330,14330,14330,0
20250512,152300,413374380,14330,14330,14330,14330,0
20250512,152200,413374380,14330,14330,14330,14330,0
20250512,152100,413374380,14330,14330,14330,14330,0
20250512,152000,413374380,14330,14330,14330,14330,0
20250512,151900,413374380,14330,14330,14330,14330,8
20250512,151800,413259740,14330,14290,14330,14290,907
20250512,151700,400284400,14260,14290,14290,14260,239
20250512,151600,396871570,14310,14310,14310,14310,29
20250512,151500,396456580,14310,14310,14310,14310,21
20250512,151400,396156070,14300,14310,14310,14300,18
20250512,151300,395898610,14310,14310,14310,14310,19
20250512,151200,395626720,14310,14320,14330,14310,149
20250512,151100,393493440,14310,14310,14310,14310,0
20250512,151000,393493440,14310,14310,14310,14310,3
20250512,150900,393450510,14320,14320,14320,14320,56
20250512,150800,392648590,14320,14320,14320,14320,25
20250512,150700,392290590,14320,14320,14320,14320,0
20250512,150600,392290590,14320,14320,14320,14320,0
20250512,150500,392290590,14320,14320,14320,14320,22
20250512,150400,391975550,14300,14300,14300,14300,0
20250512,150300,391975550,14300,14300,14300,14300,0
20250512,150200,391975550,14300,14300,14300,14300,26
20250512,150100,391603750,14340,14340,14340,14340,0
20250512,150000,391603750,14340,14340,14340,14340,0
20250512,145900,391603750,14340,14340,14340,14340,0
20250512,145800,391603750,14340,14340,14340,14340,0
20250512,145700,391603750,14340,14300,14340,14300,107
20250512,145600,390073250,14340,14340,14340,14340,3
20250512,145500,390030230,14340,14340,14340,14340,0
20250512,145400,390030230,14340,14310,14340,14310,57
20250512,145300,389214410,14340,14340,14340,14340,0
20250512,145200,389214410,14340,14340,14340,14340,0
20250512,145100,389214410,14340,14340,14340,14340,0
20250512,145000,389214410,14340,14340,14340,14340,15
20250512,144900,388999310,14320,14330,14330,14320,44
20250512,144800,388368930,14330,14330,14330,14330,0
20250512,144700,388368930,14330,14330,14330,14330,0
20250512,144600,388368930,14330,14330,14330,14330,0
20250512,144500,388368930,14330,14330,14330,14330,0
20250512,144400,388368930,14330,14330,14330,14330,1
20250512,144300,388354600,14340,14350,14350,14340,54
20250512,144200,387580230,14350,14350,14350,14350,32
20250512,144100,387121030,14380,14380,14380,14380,25
20250512,144000,386761530,14350,14350,14350,14350,0
20250512,143900,386761530,14350,14350,14350,14350,0
20250512,143800,386761530,14350,14350,14350,14350,0
20250512,143700,386761530,14350,14350,14350,14350,0
20250512,143600,386761530,14350,14370,14370,14350,156
20250512,143500,384522380,14380,14380,14380,14380,0
20250512,143400,384522380,14380,14380,14380,14380,0
20250512,143300,384522380,14380,14380,14380,14370,34
20250512,143200,384033570,14380,14380,14380,14380,0
20250512,143100,384033570,14380,14380,14380,14380,0
20250512,143000,384033570,14380,14380,14380,14380,13
20250512,142900,383846630,14400,14400,14400,14400,0
20250512,142800,383846630,14400,14400,14400,14400,22
20250512,142700,383529830,14370,14370,14370,14370,0
20250512,142600,383529830,14370,14370,14370,14370,7
20250512,142500,383429240,14360,14360,14360,14360,0
20250512,142400,383429240,14360,14360,14360,14360,0
20250512,142300,383429240,14360,14370,14370,14360,85
20250512,142200,382207940,14400,14400,14400,14400,1
20250512,142100,382193540,14400,14400,14400,14400,0
20250512,142000,382193540,14400,14400,14400,14400,5
20250512,141900,382121540,14400,14390,14400,14390,183
20250512,141800,379488100,14400,14400,14400,14400,5
20250512,141700,379416100,14400,14300,14400,14300,6768
20250512,141600,282436040,14300,14300,14300,14300,0
20250512,141500,282436040,14300,14300,14300,14300,9
20250512,141400,282307340,14300,14290,14300,14290,11
20250512,141300,282150090,14300,14280,14300,14280,18
20250512,141200,281892740,14270,14270,14270,14270,0
20250512,141100,281892740,14270,14270,14270,14270,25
20250512,141000,281535990,14280,14280,14280,14280,31
20250512,140900,281093310,14290,14280,14290,14280,44
20250512,140800,280464970,14280,14280,14280,14280,0
20250512,140700,280464970,14280,14280,14280,14280,0
20250512,140600,280464970,14280,14280,14280,14280,0
20250512,140500,280464970,14280,14280,14280,14280,0
20250512,140400,280464970,14280,14280,14280,14280,36
20250512,140300,279950890,14280,14290,14290,14280,215
20250512,140200,276878570,14300,14300,14300,14300,34
20250512,140100,276392370,14310,14310,14310,14310,0
20250512,140000,276392370,14310,14310,14310,14310,0
20250512,135900,276392370,14310,14310,14310,14310,0
20250512,135800,276392370,14310,14310,14310,14310,0
20250512,135700,276392370,14310,14290,14310,14290,80
20250512,135600,275248950,14310,14310,14310,14310,11
20250512,135500,275091540,14310,14310,14310,14310,0
20250512,135400,275091540,14310,14310,14310,14310,0
20250512,135300,275091540,14310,14310,14310,14310,9
20250512,135200,274962750,14290,14290,14290,14290,4
20250512,135100,274905590,14330,14330,14330,14330,0
20250512,135000,274905590,14330,14330,14330,14330,0
20250512,134900,274905590,14330,14300,14330,14300,687
20250512,134800,265080070,14300,14300,14300,14300,0
20250512,134700,265080070,14300,14300,14300,14300,24
20250512,134600,264736870,14290,14290,14290,14290,0
20250512,134500,264736870,14290,14290,14290,14290,1
20250512,134400,264722580,14290,14260,14290,14260,6
20250512,134300,264636900,14260,14260,14260,14260,0
20250512,134200,264636900,14260,14260,14260,14260,0
20250512,134100,264636900,14260,14260,14260,14240,102
20250512,134000,263184380,14260,14260,14260,14260,1
20250512,133900,263170120,14280,14280,14280,14280,52
20250512,133800,262427560,14260,14250,14260,14250,7
20250512,133700,262327790,14250,14250,14250,14250,6
20250512,133600,262242290,14250,14240,14290,14240,13
20250512,133500,262056900,14240,14240,14240,14240,3
20250512,133400,262014180,14240,14240,14240,14240,5
20250512,133300,261942980,14240,14230,14240,14230,8
20250512,133200,261829070,14230,14230,14230,14230,7
20250512,133100,261729460,14230,14230,14230,14230,2
20250512,133000,261701000,14230,14230,14230,14230,0
20250512,132900,261701000,14230,14230,14230,14230,0
20250512,132800,261701000,14230,14230,14230,14230,1
20250512,132700,261686770,14210,14270,14270,14210,1141
20250512,132600,245443040,14290,14290,14300,14290,14
20250512,132500,245242880,14300,14300,14300,14300,0
20250512,132400,245242880,14300,14300,14300,14300,0
20250512,132300,245242880,14300,14290,14300,14290,264
20250512,132200,241467690,14290,14290,14290,14290,8
20250512,132100,241353370,14290,14290,14290,14290,2
20250512,132000,241324790,14290,14290,14290,14290,85
20250512,131900,240110140,14290,14290,14290,14290,0
20250512,131800,240110140,14290,14290,14290,14290,10
20250512,131700,239967240,14290,14290,14290,14290,0
20250512,131600,239967240,14290,14290,14290,14290,0
20250512,131500,239967240,14290,14290,14290,14290,11
20250512,131400,239810050,14290,14290,14290,14290,0
20250512,131300,239810050,14290,14290,14290,14290,0
20250512,131200,239810050,14290,14290,14290,14290,0
20250512,131100,239810050,14290,14290,14290,14290,0
20250512,131000,239810050,14290,14290,14290,14290,5
20250512,130900,239738600,14290,14290,14290,14290,11
20250512,130800,239581410,14290,14290,14290,14290,0
20250512,130700,239581410,14290,14290,14290,14290,0
20250512,130600,239581410,14290,14290,14290,14290,0
20250512,130500,239581410,14290,14290,14290,14290,0
20250512,130400,239581410,14290,14290,14290,14290,0
20250512,130300,239581410,14290,14290,14290,14280,63
20250512,130200,238681240,14290,14290,14290,14290,0
20250512,130100,238681240,14290,14290,14290,14290,13
20250512,130000,238495470,14290,14290,14290,14290,0
20250512,125900,238495470,14290,14290,14290,14290,0
20250512,125800,238495470,14290,14290,14290,14290,11
20250512,125700,238338280,14290,14290,14290,14290,0
20250512,125600,238338280,14290,14290,14290,14290,0
20250512,125500,238338280,14290,14290,14290,14290,0
20250512,125400,238338280,14290,14290,14290,14290,0
20250512,125300,238338280,14290,14290,14290,14290,11
20250512,125200,238181090,14270,14270,14270,14270,0
20250512,125100,238181090,14270,14270,14270,14270,0
20250512,125000,238181090,14270,14270,14270,14270,0
20250512,124900,238181090,14270,14290,14290,14270,102
20250512,124800,236725310,14290,14290,14290,14290,0
20250512,124700,236725310,14290,14290,14290,14290,6
20250512,124600,236639570,14290,14290,14290,14290,0
20250512,124500,236639570,14290,14290,14290,14290,0
20250512,124400,236639570,14290,14290,14290,14290,16
20250512,124300,236410930,14290,14290,14290,14290,0
20250512,124200,236410930,14290,14290,14290,14290,0
20250512,124100,236410930,14290,14290,14290,14290,0
20250512,124000,236410930,14290,14290,14290,14290,0
20250512,123900,236410930,14290,14290,14290,14290,0
20250512,123800,236410930,14290,14290,14290,14290,0
20250512,123700,236410930,14290,14290,14290,14290,5
20250512,123600,236339480,14280,14310,14310,14280,496
20250512,123500,229252410,14320,14320,14320,14320,0
20250512,123400,229252410,14320,14320,14320,14320,5
20250512,123300,229180810,14320,14320,14320,14320,9
20250512,123200,229051930,14320,14320,14320,14320,0
20250512,123100,229051930,14320,14320,14320,14320,0
20250512,123000,229051930,14320,14320,14320,14320,0
20250512,122900,229051930,14320,14320,14320,14320,9
20250512,122800,228923050,14320,14320,14320,14320,11
20250512,122700,228765530,14310,14310,14310,14310,2
20250512,122600,228736910,14320,14310,14320,14310,10
20250512,122500,228593730,14310,14310,14310,14310,1
20250512,122400,228579420,14310,14310,14310,14310,1
20250512,122300,228565110,14310,14310,14310,14310,1
20250512,122200,228550800,14310,14310,14310,14310,1
20250512,122100,228536490,14310,14310,14320,14310,9
20250512,122000,228407640,14310,14310,14310,14310,1
20250512,121900,228393330,14310,14310,14310,14310,1
20250512,121800,228379020,14320,14310,14320,14310,12
20250512,121700,228207200,14310,14310,14310,14310,1
20250512,121600,228192890,14300,14300,14300,14300,0
20250512,121500,228192890,14300,14300,14300,14300,0
20250512,121400,228192890,14300,14300,14300,14300,0
20250512,121300,228192890,14300,14300,14300,14300,0
20250512,121200,228192890,14300,14290,14300,14290,269
20250512,121100,224346860,14300,14300,14300,14300,0
20250512,121000,224346860,14300,14300,14300,14300,0
20250512,120900,224346860,14300,14300,14300,14300,11
20250512,120800,224189560,14300,14300,14300,14300,0
20250512,120700,224189560,14300,14300,14300,14300,0
20250512,120600,224189560,14300,14300,14300,14300,0
20250512,120500,224189560,14300,14300,14300,14300,0
20250512,120400,224189560,14300,14300,14300,14300,5
20250512,120300,224118060,14280,14280,14280,14280,5
20250512,120200,224046660,14300,14300,14300,14300,0
20250512,120100,224046660,14300,14300,14300,14300,27
20250512,120000,223660560,14310,14310,14310,14310,135
20250512,115900,221728710,14330,14330,14330,14330,0
20250512,115800,221728710,14330,14330,14330,14330,0
20250512,115700,221728710,14330,14330,14330,14330,0
20250512,115600,221728710,14330,14330,14330,14330,0
20250512,115500,221728710,14330,14330,14330,14330,0
20250512,115400,221728710,14330,14330,14330,14330,0
20250512,115300,221728710,14330,14330,14330,14330,0
20250512,115200,221728710,14330,14330,14330,14330,0
20250512,115100,221728710,14330,14350,14350,14330,485
20250512,115000,214773450,14380,14380,14380,14380,0
20250512,114900,214773450,14380,14380,14380,14380,0
20250512,114800,214773450,14380,14380,14380,14380,0
20250512,114700,214773450,14380,14380,14380,14380,0
20250512,114600,214773450,14380,14380,14380,14380,11
20250512,114500,214615270,14380,14380,14380,14380,9
20250512,114400,214485850,14350,14350,14350,14350,0
20250512,114300,214485850,14350,14350,14350,14350,0
20250512,114200,214485850,14350,14350,14350,14350,0
20250512,114100,214485850,14350,14350,14350,14350,0
20250512,114000,214485850,14350,14350,14350,14350,0
20250512,113900,214485850,14350,14350,14350,14350,0
20250512,113800,214485850,14350,14360,14360,14350,95
20250512,113700,213122340,14350,14350,14350,14350,0
20250512,113600,213122340,14350,14350,14350,14350,0
20250512,113500,213122340,14350,14350,14350,14350,0
20250512,113400,213122340,14350,14350,14350,14350,0
20250512,113300,213122340,14350,14350,14350,14350,3
20250512,113200,213079290,14350,14350,14350,14350,78
20250512,113100,211959990,14380,14380,14380,14380,0
20250512,113000,211959990,14380,14380,14380,14380,0
20250512,112900,211959990,14380,14380,14380,14380,11
20250512,112800,211801810,14380,14380,14380,14380,0
20250512,112700,211801810,14380,14380,14380,14380,0
20250512,112600,211801810,14380,14380,14380,14380,0
20250512,112500,211801810,14380,14380,14380,14380,11
20250512,112400,211643630,14380,14380,14380,14380,0
20250512,112300,211643630,14380,14380,14380,14380,0
20250512,112200,211643630,14380,14360,14380,14360,445
20250512,112100,205251640,14360,14360,14360,14360,140
20250512,112000,203241240,14360,14300,14360,14300,1493
20250512,111900,181891190,14300,14300,14300,14300,0
20250512,111800,181891190,14300,14300,14300,14290,438
20250512,111700,175627900,14320,14320,14320,14320,1
20250512,111600,175613580,14320,14320,14320,14320,2
20250512,111500,175584940,14310,14310,14310,14310,2
20250512,111400,175556320,14300,14300,14300,14300,0
20250512,111300,175556320,14300,14300,14300,14300,0
20250512,111200,175556320,14300,14300,14300,14300,0
20250512,111100,175556320,14300,14300,14300,14300,3
20250512,111000,175513420,14280,14280,14280,14280,0
20250512,110900,175513420,14280,14280,14280,14280,1
20250512,110800,175499140,14280,14270,14300,14270,913
20250512,110700,162443500,14270,14270,14270,14270,2
20250512,110600,162414960,14260,14260,14260,14260,12
20250512,110500,162243840,14260,14260,14260,14260,3
20250512,110400,162201060,14260,14260,14260,14260,6
20250512,110300,162115500,14300,14260,14300,14260,621
20250512,110200,153235400,14260,14260,14260,14260,4
20250512,110100,153178360,14250,14250,14250,14250,0
20250512,110000,153178360,14250,14250,14250,14250,2
20250512,105900,153149860,14250,14250,14250,14250,0
20250512,105800,153149860,14250,14250,14300,14250,14
20250512,105700,152949810,14300,14300,14300,14300,0
20250512,105600,152949810,14300,14300,14300,14290,742
20250512,105500,142339300,14350,14350,14350,14350,30
20250512,105400,141908800,14320,14320,14320,14320,1
20250512,105300,141894480,14350,14350,14350,14350,0
20250512,105200,141894480,14350,14350,14350,14350,0
20250512,105100,141894480,14350,14350,14350,14350,0
20250512,105000,141894480,14350,14380,14380,14350,1547
20250512,104900,119690920,14380,14380,14400,14380,382
20250512,104800,114197560,14380,14380,14380,14380,0
20250512,104700,114197560,14380,14380,14380,14380,0
20250512,104600,114197560,14380,14380,14380,14380,0
20250512,104500,114197560,14380,14380,14380,14380,0
20250512,104400,114197560,14380,14380,14380,14380,1
20250512,104300,114183180,14380,14400,14400,14380,344
20250512,104200,109233250,14410,14440,14440,14410,16
20250512,104100,109002650,14440,14440,14440,14440,0
20250512,104000,109002650,14440,14440,14440,14440,1
20250512,103900,108988210,14410,14410,14410,14410,0
20250512,103800,108988210,14410,14410,14410,14410,0
20250512,103700,108988210,14410,14410,14410,14410,12
20250512,103600,108815290,14410,14440,14440,14410,11
20250512,103500,108656750,14440,14440,14440,14440,3
20250512,103400,108613430,14440,14440,14440,14440,3
20250512,103300,108570110,14440,14440,14440,14440,5
20250512,103200,108497910,14440,14440,14440,14440,11
20250512,103100,108339070,14440,14440,14440,14440,19
20250512,103000,108064710,14440,14440,14440,14440,7
20250512,102900,107963630,14440,14440,14440,14440,1
20250512,102800,107949190,14430,14390,14430,14390,133
20250512,102700,106033190,14390,14390,14390,14390,11
20250512,102600,105874900,14400,14400,14400,14400,0
20250512,102500,105874900,14400,14390,14400,14390,62
20250512,102400,104982710,14390,14390,14390,14390,2
20250512,102300,104953930,14350,14360,14390,14350,102
20250512,102200,103486760,14360,14290,14360,14290,3438
20250512,102100,54265100,14280,14270,14280,14270,68
20250512,102000,53294100,14270,14270,14270,14270,12
20250512,101900,53122860,14260,14260,14260,14260,0
20250512,101800,53122860,14260,14240,14260,14240,156
20250512,101700,50901050,14240,14240,14240,14240,110
20250512,101600,49334650,14230,14230,14230,14230,141
20250512,101500,47328220,14230,14230,14230,14230,130
20250512,101400,45478320,14180,14180,14180,14180,0
20250512,101300,45478320,14180,14180,14180,14180,0
20250512,101200,45478320,14180,14180,14180,14180,0
20250512,101100,45478320,14180,14180,14180,14180,1161
20250512,101000,29015340,14180,14180,14180,14180,0
20250512,100900,29015340,14180,14180,14180,14180,1
20250512,100800,29001160,14220,14220,14220,14220,0
20250512,100700,29001160,14220,14220,14220,14220,18
20250512,100600,28745200,14230,14230,14230,14230,0
20250512,100500,28745200,14230,14230,14230,14230,0
20250512,100400,28745200,14230,14230,14230,14230,0
20250512,100300,28745200,14230,14230,14230,14230,0
20250512,100200,28745200,14230,14230,14230,14230,0
20250512,100100,28745200,14230,14230,14230,14230,0
20250512,100000,28745200,14230,14230,14230,14230,9
20250512,095900,28617130,14240,14240,14240,14240,0
20250512,095800,28617130,14240,14240,14240,14240,6
20250512,095700,28531690,14240,14240,14240,14240,0
20250512,095600,28531690,14240,14240,14240,14240,0
20250512,095500,28531690,14240,14240,14240,14240,0
20250512,095400,28531690,14240,14230,14240,14230,143
20250512,095300,26495390,14230,14230,14230,14230,0
20250512,095200,26495390,14230,14230,14230,14230,0
20250512,095100,26495390,14230,14230,14230,14230,5
20250512,095000,26424240,14230,14230,14230,14230,0
20250512,094900,26424240,14230,14230,14230,14230,0
20250512,094800,26424240,14230,14230,14230,14230,0
20250512,094700,26424240,14230,14230,14230,14230,7
20250512,094600,26324630,14230,14230,14230,14230,0
20250512,094500,26324630,14230,14230,14230,14230,7
20250512,094400,26225020,14230,14230,14230,14230,7
20250512,094300,26125410,14230,14230,14230,14230,7
20250512,094200,26025800,14220,14190,14220,14190,103
20250512,094100,24564140,14220,14210,14220,14210,20
20250512,094000,24279840,14210,14210,14210,14210,81
20250512,093900,23128830,14230,14230,14230,14230,0
20250512,093800,23128830,14230,14230,14230,14230,0
20250512,093700,23128830,14230,14230,14230,14230,0
20250512,093600,23128830,14230,14230,14230,14230,0
20250512,093500,23128830,14230,14230,14230,14230,87
20250512,093400,21890820,14250,14250,14250,14250,11
20250512,093300,21734070,14250,14250,14250,14250,50
20250512,093200,21021570,14240,14240,14240,14240,0
20250512,093100,21021570,14240,14240,14240,14240,0
20250512,093000,21021570,14240,14240,14240,14240,53
20250512,092900,20266850,14260,14260,14260,14260,22
20250512,092800,19953130,14260,14260,14260,14260,0
20250512,092700,19953130,14260,14300,14300,14240,252
20250512,092600,16361650,14300,14300,14300,14300,0
20250512,092500,16361650,14300,14300,14300,14300,11
20250512,092400,16204350,14300,14300,14300,14300,0
20250512,092300,16204350,14300,14300,14300,14300,39
20250512,092200,15646650,14300,14300,14300,14300,11
20250512,092100,15489350,14300,14300,14300,14300,0
20250512,092000,15489350,14300,14300,14300,14300,11
20250512,091900,15332050,14300,14300,14300,14300,0
20250512,091800,15332050,14300,14300,14300,14300,11
20250512,091700,15174750,14300,14300,14300,14300,0
20250512,091600,15174750,14300,14300,14300,14300,53
20250512,091500,14416850,14240,14300,14300,14240,51
20250512,091400,13689900,14300,14300,14300,14300,0
20250512,091300,13689900,14300,14300,14300,14300,11
20250512,091200,13532600,14250,14250,14250,14250,7
20250512,091100,13432850,14300,14300,14300,14300,65
20250512,091000,12503350,14290,14240,14290,14240,100
20250512,090900,11074600,14290,14290,14290,14290,36
20250512,090800,10560160,14300,14300,14300,14300,168
20250512,090700,8157760,14290,14230,14290,14230,253
20250512,090600,4548760,14220,14220,14220,14220,1
20250512,090500,4534540,14230,14230,14230,14220,71
20250512,090400,3524240,14230,14230,14230,14230,0
20250512,090300,3524240,14230,14230,14230,14230,24
20250512,090200,3182720,14240,14090,14240,14090,23
20250512,090100,2858500,14050,14250,14250,14050,118
20250512,090000,1197000,14250,14250,14250,14250,84
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 193200 422928580 14260 14260 14260 14260 670
3 20250512 193100 422928580 14260 14260 14260 14260 0
4 20250512 193000 422928580 14260 14260 14260 14260 0
5 20250512 192900 422928580 14260 14260 14260 14260 0
6 20250512 192800 422928580 14260 14260 14260 14260 0
7 20250512 192700 422928580 14260 14260 14260 14260 0
8 20250512 192600 422928580 14260 14260 14260 14260 0
9 20250512 192500 422928580 14260 14260 14260 14260 0
10 20250512 192400 422928580 14260 14260 14260 14260 0
11 20250512 192300 422928580 14260 14260 14260 14260 0
12 20250512 192200 422928580 14260 14260 14260 14260 0
13 20250512 192100 422928580 14260 14260 14260 14260 0
14 20250512 192000 422928580 14260 14260 14260 14260 0
15 20250512 191900 422928580 14260 14260 14260 14260 0
16 20250512 191800 422928580 14260 14260 14260 14260 0
17 20250512 191700 422928580 14260 14260 14260 14260 0
18 20250512 191600 422928580 14260 14260 14260 14260 0
19 20250512 191500 422928580 14260 14260 14260 14260 0
20 20250512 191400 422928580 14260 14260 14260 14260 0
21 20250512 191300 422928580 14260 14260 14260 14260 0
22 20250512 191200 422928580 14260 14260 14260 14260 0
23 20250512 191100 422928580 14260 14260 14260 14260 0
24 20250512 191000 422928580 14260 14260 14260 14260 0
25 20250512 190900 422928580 14260 14260 14260 14260 0
26 20250512 190800 422928580 14260 14260 14260 14260 0
27 20250512 190700 422928580 14260 14260 14260 14260 0
28 20250512 190600 422928580 14260 14260 14260 14260 0
29 20250512 190500 422928580 14260 14260 14260 14260 0
30 20250512 190400 422928580 14260 14260 14260 14260 0
31 20250512 190300 422928580 14260 14260 14260 14260 0
32 20250512 190200 422928580 14260 14260 14260 14260 670
33 20250512 190100 422928580 14260 14260 14260 14260 0
34 20250512 190000 422928580 14260 14260 14260 14260 0
35 20250512 185900 422928580 14260 14260 14260 14260 0
36 20250512 185800 422928580 14260 14260 14260 14260 0
37 20250512 185700 422928580 14260 14260 14260 14260 0
38 20250512 185600 422928580 14260 14260 14260 14260 0
39 20250512 185500 422928580 14260 14260 14260 14260 0
40 20250512 185400 422928580 14260 14260 14260 14260 0
41 20250512 185300 422928580 14260 14260 14260 14260 0
42 20250512 185200 422928580 14260 14260 14260 14260 0
43 20250512 185100 422928580 14260 14260 14260 14260 0
44 20250512 185000 422928580 14260 14260 14260 14260 0
45 20250512 184900 422928580 14260 14260 14260 14260 0
46 20250512 184800 422928580 14260 14260 14260 14260 0
47 20250512 184700 422928580 14260 14260 14260 14260 0
48 20250512 184600 422928580 14260 14260 14260 14260 0
49 20250512 184500 422928580 14260 14260 14260 14260 0
50 20250512 184400 422928580 14260 14260 14260 14260 0
51 20250512 184300 422928580 14260 14260 14260 14260 0
52 20250512 184200 422928580 14260 14260 14260 14260 0
53 20250512 184100 422928580 14260 14260 14260 14260 0
54 20250512 184000 422928580 14260 14260 14260 14260 0
55 20250512 183900 422928580 14260 14260 14260 14260 0
56 20250512 183800 422928580 14260 14260 14260 14260 0
57 20250512 183700 422928580 14260 14260 14260 14260 0
58 20250512 183600 422928580 14260 14260 14260 14260 0
59 20250512 183500 422928580 14260 14260 14260 14260 0
60 20250512 183400 422928580 14260 14260 14260 14260 0
61 20250512 183300 422928580 14260 14260 14260 14260 0
62 20250512 183200 422928580 14260 14260 14260 14260 670
63 20250512 183100 422928580 14260 14260 14260 14260 0
64 20250512 183000 422928580 14260 14260 14260 14260 0
65 20250512 182900 422928580 14260 14260 14260 14260 0
66 20250512 182800 422928580 14260 14260 14260 14260 0
67 20250512 182700 422928580 14260 14260 14260 14260 0
68 20250512 182600 422928580 14260 14260 14260 14260 0
69 20250512 182500 422928580 14260 14260 14260 14260 0
70 20250512 182400 422928580 14260 14260 14260 14260 0
71 20250512 182300 422928580 14260 14260 14260 14260 0
72 20250512 182200 422928580 14260 14260 14260 14260 0
73 20250512 182100 422928580 14260 14260 14260 14260 0
74 20250512 182000 422928580 14260 14260 14260 14260 0
75 20250512 181900 422928580 14260 14260 14260 14260 0
76 20250512 181800 422928580 14260 14260 14260 14260 0
77 20250512 181700 422928580 14260 14260 14260 14260 0
78 20250512 181600 422928580 14260 14260 14260 14260 0
79 20250512 181500 422928580 14260 14260 14260 14260 0
80 20250512 181400 422928580 14260 14260 14260 14260 0
81 20250512 181300 422928580 14260 14260 14260 14260 0
82 20250512 181200 422928580 14260 14260 14260 14260 0
83 20250512 181100 422928580 14260 14260 14260 14260 0
84 20250512 181000 422928580 14260 14260 14260 14260 0
85 20250512 180900 422928580 14260 14260 14260 14260 0
86 20250512 180800 422928580 14260 14260 14260 14260 0
87 20250512 180700 422928580 14260 14260 14260 14260 0
88 20250512 180600 422928580 14260 14260 14260 14260 0
89 20250512 180500 422928580 14260 14260 14260 14260 0
90 20250512 180400 422928580 14260 14260 14260 14260 0
91 20250512 180300 422928580 14260 14260 14260 14260 0
92 20250512 180200 422928580 14260 14260 14260 14260 670
93 20250512 180100 422928580 14260 14260 14260 14260 0
94 20250512 180000 422928580 14260 14260 14260 14260 0
95 20250512 175900 422928580 14260 14260 14260 14260 0
96 20250512 175800 422928580 14260 14260 14260 14260 0
97 20250512 175700 422928580 14260 14260 14260 14260 0
98 20250512 175600 422928580 14260 14260 14260 14260 0
99 20250512 175500 422928580 14260 14260 14260 14260 0
100 20250512 175400 422928580 14260 14260 14260 14260 0
101 20250512 175300 422928580 14260 14260 14260 14260 0
102 20250512 175200 422928580 14260 14260 14260 14260 0
103 20250512 175100 422928580 14260 14260 14260 14260 0
104 20250512 175000 422928580 14260 14260 14260 14260 0
105 20250512 174900 422928580 14260 14260 14260 14260 0
106 20250512 174800 422928580 14260 14260 14260 14260 0
107 20250512 174700 422928580 14260 14260 14260 14260 0
108 20250512 174600 422928580 14260 14260 14260 14260 0
109 20250512 174500 422928580 14260 14260 14260 14260 0
110 20250512 174400 422928580 14260 14260 14260 14260 0
111 20250512 174300 422928580 14260 14260 14260 14260 0
112 20250512 174200 422928580 14260 14260 14260 14260 0
113 20250512 174100 422928580 14260 14260 14260 14260 0
114 20250512 174000 422928580 14260 14260 14260 14260 0
115 20250512 173900 422928580 14260 14260 14260 14260 0
116 20250512 173800 422928580 14260 14260 14260 14260 0
117 20250512 173700 422928580 14260 14260 14260 14260 0
118 20250512 173600 422928580 14260 14260 14260 14260 0
119 20250512 173500 422928580 14260 14260 14260 14260 0
120 20250512 173400 422928580 14260 14260 14260 14260 0
121 20250512 173300 422928580 14260 14260 14260 14260 0
122 20250512 173200 422928580 14260 14260 14260 14260 670
123 20250512 173100 422928580 14260 14260 14260 14260 0
124 20250512 173000 422928580 14260 14260 14260 14260 0
125 20250512 172900 422928580 14260 14260 14260 14260 0
126 20250512 172800 422928580 14260 14260 14260 14260 0
127 20250512 172700 422928580 14260 14260 14260 14260 0
128 20250512 172600 422928580 14260 14260 14260 14260 0
129 20250512 172500 422928580 14260 14260 14260 14260 0
130 20250512 172400 422928580 14260 14260 14260 14260 0
131 20250512 172300 422928580 14260 14260 14260 14260 0
132 20250512 172200 422928580 14260 14260 14260 14260 0
133 20250512 172100 422928580 14260 14260 14260 14260 0
134 20250512 172000 422928580 14260 14260 14260 14260 0
135 20250512 171900 422928580 14260 14260 14260 14260 0
136 20250512 171800 422928580 14260 14260 14260 14260 0
137 20250512 171700 422928580 14260 14260 14260 14260 0
138 20250512 171600 422928580 14260 14260 14260 14260 0
139 20250512 171500 422928580 14260 14260 14260 14260 0
140 20250512 171400 422928580 14260 14260 14260 14260 0
141 20250512 171300 422928580 14260 14260 14260 14260 0
142 20250512 171200 422928580 14260 14260 14260 14260 0
143 20250512 171100 422928580 14260 14260 14260 14260 0
144 20250512 171000 422928580 14260 14260 14260 14260 0
145 20250512 170900 422928580 14260 14260 14260 14260 0
146 20250512 170800 422928580 14260 14260 14260 14260 0
147 20250512 170700 422928580 14260 14260 14260 14260 0
148 20250512 170600 422928580 14260 14260 14260 14260 0
149 20250512 170500 422928580 14260 14260 14260 14260 0
150 20250512 170400 422928580 14260 14260 14260 14260 0
151 20250512 170300 422928580 14260 14260 14260 14260 0
152 20250512 170200 422928580 14260 14260 14260 14260 670
153 20250512 170100 422928580 14260 14260 14260 14260 0
154 20250512 170000 422928580 14260 14260 14260 14260 0
155 20250512 165900 422928580 14260 14260 14260 14260 0
156 20250512 165800 422928580 14260 14260 14260 14260 0
157 20250512 165700 422928580 14260 14260 14260 14260 0
158 20250512 165600 422928580 14260 14260 14260 14260 0
159 20250512 165500 422928580 14260 14260 14260 14260 0
160 20250512 165400 422928580 14260 14260 14260 14260 0
161 20250512 165300 422928580 14260 14260 14260 14260 0
162 20250512 165200 422928580 14260 14260 14260 14260 0
163 20250512 165100 422928580 14260 14260 14260 14260 0
164 20250512 165000 422928580 14260 14260 14260 14260 0
165 20250512 164900 422928580 14260 14260 14260 14260 0
166 20250512 164800 422928580 14260 14260 14260 14260 0
167 20250512 164700 422928580 14260 14260 14260 14260 0
168 20250512 164600 422928580 14260 14260 14260 14260 0
169 20250512 164500 422928580 14260 14260 14260 14260 0
170 20250512 164400 422928580 14260 14260 14260 14260 0
171 20250512 164300 422928580 14260 14260 14260 14260 0
172 20250512 164200 422928580 14260 14260 14260 14260 0
173 20250512 164100 422928580 14260 14260 14260 14260 0
174 20250512 164000 422928580 14260 14260 14260 14260 0
175 20250512 163900 422928580 14260 14260 14260 14260 0
176 20250512 163800 422928580 14260 14260 14260 14260 0
177 20250512 163700 422928580 14260 14260 14260 14260 0
178 20250512 163600 422928580 14260 14260 14260 14260 0
179 20250512 163500 422928580 14260 14260 14260 14260 0
180 20250512 163400 422928580 14260 14260 14260 14260 0
181 20250512 163300 422928580 14260 14260 14260 14260 0
182 20250512 163200 422928580 14260 14260 14260 14260 670
183 20250512 163100 422928580 14260 14260 14260 14260 0
184 20250512 163000 422928580 14260 14260 14260 14260 0
185 20250512 162900 422928580 14260 14260 14260 14260 0
186 20250512 162800 422928580 14260 14260 14260 14260 0
187 20250512 162700 422928580 14260 14260 14260 14260 0
188 20250512 162600 422928580 14260 14260 14260 14260 0
189 20250512 162500 422928580 14260 14260 14260 14260 0
190 20250512 162400 422928580 14260 14260 14260 14260 0
191 20250512 162300 422928580 14260 14260 14260 14260 0
192 20250512 162200 422928580 14260 14260 14260 14260 0
193 20250512 162100 422928580 14260 14260 14260 14260 0
194 20250512 162000 422928580 14260 14260 14260 14260 0
195 20250512 161900 422928580 14260 14260 14260 14260 0
196 20250512 161800 422928580 14260 14260 14260 14260 0
197 20250512 161700 422928580 14260 14260 14260 14260 0
198 20250512 161600 422928580 14260 14260 14260 14260 0
199 20250512 161500 422928580 14260 14260 14260 14260 0
200 20250512 161400 422928580 14260 14260 14260 14260 0
201 20250512 161300 422928580 14260 14260 14260 14260 0
202 20250512 161200 422928580 14260 14260 14260 14260 0
203 20250512 161100 422928580 14260 14260 14260 14260 0
204 20250512 161000 422928580 14260 14260 14260 14260 0
205 20250512 160900 422928580 14260 14260 14260 14260 0
206 20250512 160800 422928580 14260 14260 14260 14260 0
207 20250512 160700 422928580 14260 14260 14260 14260 0
208 20250512 160600 422928580 14260 14260 14260 14260 0
209 20250512 160500 422928580 14260 14260 14260 14260 0
210 20250512 160400 422928580 14260 14260 14260 14260 0
211 20250512 160300 422928580 14260 14260 14260 14260 0
212 20250512 160200 422928580 14260 14260 14260 14260 670
213 20250512 160100 422928580 14260 14260 14260 14260 0
214 20250512 160000 422928580 14260 14260 14260 14260 0
215 20250512 155900 422928580 14260 14260 14260 14260 0
216 20250512 155800 422928580 14260 14260 14260 14260 0
217 20250512 155700 422928580 14260 14260 14260 14260 0
218 20250512 155600 422928580 14260 14260 14260 14260 0
219 20250512 155500 422928580 14260 14260 14260 14260 0
220 20250512 155400 422928580 14260 14260 14260 14260 0
221 20250512 155300 422928580 14260 14260 14260 14260 0
222 20250512 155200 422928580 14260 14260 14260 14260 0
223 20250512 155100 422928580 14260 14260 14260 14260 0
224 20250512 155000 422928580 14260 14260 14260 14260 0
225 20250512 154900 422928580 14260 14260 14260 14260 0
226 20250512 154800 422928580 14260 14260 14260 14260 0
227 20250512 154700 422928580 14260 14260 14260 14260 0
228 20250512 154600 422928580 14260 14260 14260 14260 0
229 20250512 154500 422928580 14260 14260 14260 14260 0
230 20250512 154400 422928580 14260 14260 14260 14260 0
231 20250512 154300 422928580 14260 14260 14260 14260 0
232 20250512 154200 422928580 14260 14260 14260 14260 0
233 20250512 154100 422928580 14260 14260 14260 14260 0
234 20250512 154000 422928580 14260 14260 14260 14260 0
235 20250512 153900 422928580 14260 14260 14260 14260 0
236 20250512 153800 422928580 14260 14260 14260 14260 0
237 20250512 153700 422928580 14260 14260 14260 14260 0
238 20250512 153600 422928580 14260 14260 14260 14260 0
239 20250512 153500 422928580 14260 14260 14260 14260 0
240 20250512 153400 422928580 14260 14260 14260 14260 0
241 20250512 153300 422928580 14260 14260 14260 14260 0
242 20250512 153200 422928580 14260 14260 14260 14260 670
243 20250512 153100 422928580 14260 14260 14260 14260 0
244 20250512 153000 422928580 14260 14260 14260 14260 670
245 20250512 152900 413374380 14330 14330 14330 14330 0
246 20250512 152800 413374380 14330 14330 14330 14330 0
247 20250512 152700 413374380 14330 14330 14330 14330 0
248 20250512 152600 413374380 14330 14330 14330 14330 0
249 20250512 152500 413374380 14330 14330 14330 14330 0
250 20250512 152400 413374380 14330 14330 14330 14330 0
251 20250512 152300 413374380 14330 14330 14330 14330 0
252 20250512 152200 413374380 14330 14330 14330 14330 0
253 20250512 152100 413374380 14330 14330 14330 14330 0
254 20250512 152000 413374380 14330 14330 14330 14330 0
255 20250512 151900 413374380 14330 14330 14330 14330 8
256 20250512 151800 413259740 14330 14290 14330 14290 907
257 20250512 151700 400284400 14260 14290 14290 14260 239
258 20250512 151600 396871570 14310 14310 14310 14310 29
259 20250512 151500 396456580 14310 14310 14310 14310 21
260 20250512 151400 396156070 14300 14310 14310 14300 18
261 20250512 151300 395898610 14310 14310 14310 14310 19
262 20250512 151200 395626720 14310 14320 14330 14310 149
263 20250512 151100 393493440 14310 14310 14310 14310 0
264 20250512 151000 393493440 14310 14310 14310 14310 3
265 20250512 150900 393450510 14320 14320 14320 14320 56
266 20250512 150800 392648590 14320 14320 14320 14320 25
267 20250512 150700 392290590 14320 14320 14320 14320 0
268 20250512 150600 392290590 14320 14320 14320 14320 0
269 20250512 150500 392290590 14320 14320 14320 14320 22
270 20250512 150400 391975550 14300 14300 14300 14300 0
271 20250512 150300 391975550 14300 14300 14300 14300 0
272 20250512 150200 391975550 14300 14300 14300 14300 26
273 20250512 150100 391603750 14340 14340 14340 14340 0
274 20250512 150000 391603750 14340 14340 14340 14340 0
275 20250512 145900 391603750 14340 14340 14340 14340 0
276 20250512 145800 391603750 14340 14340 14340 14340 0
277 20250512 145700 391603750 14340 14300 14340 14300 107
278 20250512 145600 390073250 14340 14340 14340 14340 3
279 20250512 145500 390030230 14340 14340 14340 14340 0
280 20250512 145400 390030230 14340 14310 14340 14310 57
281 20250512 145300 389214410 14340 14340 14340 14340 0
282 20250512 145200 389214410 14340 14340 14340 14340 0
283 20250512 145100 389214410 14340 14340 14340 14340 0
284 20250512 145000 389214410 14340 14340 14340 14340 15
285 20250512 144900 388999310 14320 14330 14330 14320 44
286 20250512 144800 388368930 14330 14330 14330 14330 0
287 20250512 144700 388368930 14330 14330 14330 14330 0
288 20250512 144600 388368930 14330 14330 14330 14330 0
289 20250512 144500 388368930 14330 14330 14330 14330 0
290 20250512 144400 388368930 14330 14330 14330 14330 1
291 20250512 144300 388354600 14340 14350 14350 14340 54
292 20250512 144200 387580230 14350 14350 14350 14350 32
293 20250512 144100 387121030 14380 14380 14380 14380 25
294 20250512 144000 386761530 14350 14350 14350 14350 0
295 20250512 143900 386761530 14350 14350 14350 14350 0
296 20250512 143800 386761530 14350 14350 14350 14350 0
297 20250512 143700 386761530 14350 14350 14350 14350 0
298 20250512 143600 386761530 14350 14370 14370 14350 156
299 20250512 143500 384522380 14380 14380 14380 14380 0
300 20250512 143400 384522380 14380 14380 14380 14380 0
301 20250512 143300 384522380 14380 14380 14380 14370 34
302 20250512 143200 384033570 14380 14380 14380 14380 0
303 20250512 143100 384033570 14380 14380 14380 14380 0
304 20250512 143000 384033570 14380 14380 14380 14380 13
305 20250512 142900 383846630 14400 14400 14400 14400 0
306 20250512 142800 383846630 14400 14400 14400 14400 22
307 20250512 142700 383529830 14370 14370 14370 14370 0
308 20250512 142600 383529830 14370 14370 14370 14370 7
309 20250512 142500 383429240 14360 14360 14360 14360 0
310 20250512 142400 383429240 14360 14360 14360 14360 0
311 20250512 142300 383429240 14360 14370 14370 14360 85
312 20250512 142200 382207940 14400 14400 14400 14400 1
313 20250512 142100 382193540 14400 14400 14400 14400 0
314 20250512 142000 382193540 14400 14400 14400 14400 5
315 20250512 141900 382121540 14400 14390 14400 14390 183
316 20250512 141800 379488100 14400 14400 14400 14400 5
317 20250512 141700 379416100 14400 14300 14400 14300 6768
318 20250512 141600 282436040 14300 14300 14300 14300 0
319 20250512 141500 282436040 14300 14300 14300 14300 9
320 20250512 141400 282307340 14300 14290 14300 14290 11
321 20250512 141300 282150090 14300 14280 14300 14280 18
322 20250512 141200 281892740 14270 14270 14270 14270 0
323 20250512 141100 281892740 14270 14270 14270 14270 25
324 20250512 141000 281535990 14280 14280 14280 14280 31
325 20250512 140900 281093310 14290 14280 14290 14280 44
326 20250512 140800 280464970 14280 14280 14280 14280 0
327 20250512 140700 280464970 14280 14280 14280 14280 0
328 20250512 140600 280464970 14280 14280 14280 14280 0
329 20250512 140500 280464970 14280 14280 14280 14280 0
330 20250512 140400 280464970 14280 14280 14280 14280 36
331 20250512 140300 279950890 14280 14290 14290 14280 215
332 20250512 140200 276878570 14300 14300 14300 14300 34
333 20250512 140100 276392370 14310 14310 14310 14310 0
334 20250512 140000 276392370 14310 14310 14310 14310 0
335 20250512 135900 276392370 14310 14310 14310 14310 0
336 20250512 135800 276392370 14310 14310 14310 14310 0
337 20250512 135700 276392370 14310 14290 14310 14290 80
338 20250512 135600 275248950 14310 14310 14310 14310 11
339 20250512 135500 275091540 14310 14310 14310 14310 0
340 20250512 135400 275091540 14310 14310 14310 14310 0
341 20250512 135300 275091540 14310 14310 14310 14310 9
342 20250512 135200 274962750 14290 14290 14290 14290 4
343 20250512 135100 274905590 14330 14330 14330 14330 0
344 20250512 135000 274905590 14330 14330 14330 14330 0
345 20250512 134900 274905590 14330 14300 14330 14300 687
346 20250512 134800 265080070 14300 14300 14300 14300 0
347 20250512 134700 265080070 14300 14300 14300 14300 24
348 20250512 134600 264736870 14290 14290 14290 14290 0
349 20250512 134500 264736870 14290 14290 14290 14290 1
350 20250512 134400 264722580 14290 14260 14290 14260 6
351 20250512 134300 264636900 14260 14260 14260 14260 0
352 20250512 134200 264636900 14260 14260 14260 14260 0
353 20250512 134100 264636900 14260 14260 14260 14240 102
354 20250512 134000 263184380 14260 14260 14260 14260 1
355 20250512 133900 263170120 14280 14280 14280 14280 52
356 20250512 133800 262427560 14260 14250 14260 14250 7
357 20250512 133700 262327790 14250 14250 14250 14250 6
358 20250512 133600 262242290 14250 14240 14290 14240 13
359 20250512 133500 262056900 14240 14240 14240 14240 3
360 20250512 133400 262014180 14240 14240 14240 14240 5
361 20250512 133300 261942980 14240 14230 14240 14230 8
362 20250512 133200 261829070 14230 14230 14230 14230 7
363 20250512 133100 261729460 14230 14230 14230 14230 2
364 20250512 133000 261701000 14230 14230 14230 14230 0
365 20250512 132900 261701000 14230 14230 14230 14230 0
366 20250512 132800 261701000 14230 14230 14230 14230 1
367 20250512 132700 261686770 14210 14270 14270 14210 1141
368 20250512 132600 245443040 14290 14290 14300 14290 14
369 20250512 132500 245242880 14300 14300 14300 14300 0
370 20250512 132400 245242880 14300 14300 14300 14300 0
371 20250512 132300 245242880 14300 14290 14300 14290 264
372 20250512 132200 241467690 14290 14290 14290 14290 8
373 20250512 132100 241353370 14290 14290 14290 14290 2
374 20250512 132000 241324790 14290 14290 14290 14290 85
375 20250512 131900 240110140 14290 14290 14290 14290 0
376 20250512 131800 240110140 14290 14290 14290 14290 10
377 20250512 131700 239967240 14290 14290 14290 14290 0
378 20250512 131600 239967240 14290 14290 14290 14290 0
379 20250512 131500 239967240 14290 14290 14290 14290 11
380 20250512 131400 239810050 14290 14290 14290 14290 0
381 20250512 131300 239810050 14290 14290 14290 14290 0
382 20250512 131200 239810050 14290 14290 14290 14290 0
383 20250512 131100 239810050 14290 14290 14290 14290 0
384 20250512 131000 239810050 14290 14290 14290 14290 5
385 20250512 130900 239738600 14290 14290 14290 14290 11
386 20250512 130800 239581410 14290 14290 14290 14290 0
387 20250512 130700 239581410 14290 14290 14290 14290 0
388 20250512 130600 239581410 14290 14290 14290 14290 0
389 20250512 130500 239581410 14290 14290 14290 14290 0
390 20250512 130400 239581410 14290 14290 14290 14290 0
391 20250512 130300 239581410 14290 14290 14290 14280 63
392 20250512 130200 238681240 14290 14290 14290 14290 0
393 20250512 130100 238681240 14290 14290 14290 14290 13
394 20250512 130000 238495470 14290 14290 14290 14290 0
395 20250512 125900 238495470 14290 14290 14290 14290 0
396 20250512 125800 238495470 14290 14290 14290 14290 11
397 20250512 125700 238338280 14290 14290 14290 14290 0
398 20250512 125600 238338280 14290 14290 14290 14290 0
399 20250512 125500 238338280 14290 14290 14290 14290 0
400 20250512 125400 238338280 14290 14290 14290 14290 0
401 20250512 125300 238338280 14290 14290 14290 14290 11
402 20250512 125200 238181090 14270 14270 14270 14270 0
403 20250512 125100 238181090 14270 14270 14270 14270 0
404 20250512 125000 238181090 14270 14270 14270 14270 0
405 20250512 124900 238181090 14270 14290 14290 14270 102
406 20250512 124800 236725310 14290 14290 14290 14290 0
407 20250512 124700 236725310 14290 14290 14290 14290 6
408 20250512 124600 236639570 14290 14290 14290 14290 0
409 20250512 124500 236639570 14290 14290 14290 14290 0
410 20250512 124400 236639570 14290 14290 14290 14290 16
411 20250512 124300 236410930 14290 14290 14290 14290 0
412 20250512 124200 236410930 14290 14290 14290 14290 0
413 20250512 124100 236410930 14290 14290 14290 14290 0
414 20250512 124000 236410930 14290 14290 14290 14290 0
415 20250512 123900 236410930 14290 14290 14290 14290 0
416 20250512 123800 236410930 14290 14290 14290 14290 0
417 20250512 123700 236410930 14290 14290 14290 14290 5
418 20250512 123600 236339480 14280 14310 14310 14280 496
419 20250512 123500 229252410 14320 14320 14320 14320 0
420 20250512 123400 229252410 14320 14320 14320 14320 5
421 20250512 123300 229180810 14320 14320 14320 14320 9
422 20250512 123200 229051930 14320 14320 14320 14320 0
423 20250512 123100 229051930 14320 14320 14320 14320 0
424 20250512 123000 229051930 14320 14320 14320 14320 0
425 20250512 122900 229051930 14320 14320 14320 14320 9
426 20250512 122800 228923050 14320 14320 14320 14320 11
427 20250512 122700 228765530 14310 14310 14310 14310 2
428 20250512 122600 228736910 14320 14310 14320 14310 10
429 20250512 122500 228593730 14310 14310 14310 14310 1
430 20250512 122400 228579420 14310 14310 14310 14310 1
431 20250512 122300 228565110 14310 14310 14310 14310 1
432 20250512 122200 228550800 14310 14310 14310 14310 1
433 20250512 122100 228536490 14310 14310 14320 14310 9
434 20250512 122000 228407640 14310 14310 14310 14310 1
435 20250512 121900 228393330 14310 14310 14310 14310 1
436 20250512 121800 228379020 14320 14310 14320 14310 12
437 20250512 121700 228207200 14310 14310 14310 14310 1
438 20250512 121600 228192890 14300 14300 14300 14300 0
439 20250512 121500 228192890 14300 14300 14300 14300 0
440 20250512 121400 228192890 14300 14300 14300 14300 0
441 20250512 121300 228192890 14300 14300 14300 14300 0
442 20250512 121200 228192890 14300 14290 14300 14290 269
443 20250512 121100 224346860 14300 14300 14300 14300 0
444 20250512 121000 224346860 14300 14300 14300 14300 0
445 20250512 120900 224346860 14300 14300 14300 14300 11
446 20250512 120800 224189560 14300 14300 14300 14300 0
447 20250512 120700 224189560 14300 14300 14300 14300 0
448 20250512 120600 224189560 14300 14300 14300 14300 0
449 20250512 120500 224189560 14300 14300 14300 14300 0
450 20250512 120400 224189560 14300 14300 14300 14300 5
451 20250512 120300 224118060 14280 14280 14280 14280 5
452 20250512 120200 224046660 14300 14300 14300 14300 0
453 20250512 120100 224046660 14300 14300 14300 14300 27
454 20250512 120000 223660560 14310 14310 14310 14310 135
455 20250512 115900 221728710 14330 14330 14330 14330 0
456 20250512 115800 221728710 14330 14330 14330 14330 0
457 20250512 115700 221728710 14330 14330 14330 14330 0
458 20250512 115600 221728710 14330 14330 14330 14330 0
459 20250512 115500 221728710 14330 14330 14330 14330 0
460 20250512 115400 221728710 14330 14330 14330 14330 0
461 20250512 115300 221728710 14330 14330 14330 14330 0
462 20250512 115200 221728710 14330 14330 14330 14330 0
463 20250512 115100 221728710 14330 14350 14350 14330 485
464 20250512 115000 214773450 14380 14380 14380 14380 0
465 20250512 114900 214773450 14380 14380 14380 14380 0
466 20250512 114800 214773450 14380 14380 14380 14380 0
467 20250512 114700 214773450 14380 14380 14380 14380 0
468 20250512 114600 214773450 14380 14380 14380 14380 11
469 20250512 114500 214615270 14380 14380 14380 14380 9
470 20250512 114400 214485850 14350 14350 14350 14350 0
471 20250512 114300 214485850 14350 14350 14350 14350 0
472 20250512 114200 214485850 14350 14350 14350 14350 0
473 20250512 114100 214485850 14350 14350 14350 14350 0
474 20250512 114000 214485850 14350 14350 14350 14350 0
475 20250512 113900 214485850 14350 14350 14350 14350 0
476 20250512 113800 214485850 14350 14360 14360 14350 95
477 20250512 113700 213122340 14350 14350 14350 14350 0
478 20250512 113600 213122340 14350 14350 14350 14350 0
479 20250512 113500 213122340 14350 14350 14350 14350 0
480 20250512 113400 213122340 14350 14350 14350 14350 0
481 20250512 113300 213122340 14350 14350 14350 14350 3
482 20250512 113200 213079290 14350 14350 14350 14350 78
483 20250512 113100 211959990 14380 14380 14380 14380 0
484 20250512 113000 211959990 14380 14380 14380 14380 0
485 20250512 112900 211959990 14380 14380 14380 14380 11
486 20250512 112800 211801810 14380 14380 14380 14380 0
487 20250512 112700 211801810 14380 14380 14380 14380 0
488 20250512 112600 211801810 14380 14380 14380 14380 0
489 20250512 112500 211801810 14380 14380 14380 14380 11
490 20250512 112400 211643630 14380 14380 14380 14380 0
491 20250512 112300 211643630 14380 14380 14380 14380 0
492 20250512 112200 211643630 14380 14360 14380 14360 445
493 20250512 112100 205251640 14360 14360 14360 14360 140
494 20250512 112000 203241240 14360 14300 14360 14300 1493
495 20250512 111900 181891190 14300 14300 14300 14300 0
496 20250512 111800 181891190 14300 14300 14300 14290 438
497 20250512 111700 175627900 14320 14320 14320 14320 1
498 20250512 111600 175613580 14320 14320 14320 14320 2
499 20250512 111500 175584940 14310 14310 14310 14310 2
500 20250512 111400 175556320 14300 14300 14300 14300 0
501 20250512 111300 175556320 14300 14300 14300 14300 0
502 20250512 111200 175556320 14300 14300 14300 14300 0
503 20250512 111100 175556320 14300 14300 14300 14300 3
504 20250512 111000 175513420 14280 14280 14280 14280 0
505 20250512 110900 175513420 14280 14280 14280 14280 1
506 20250512 110800 175499140 14280 14270 14300 14270 913
507 20250512 110700 162443500 14270 14270 14270 14270 2
508 20250512 110600 162414960 14260 14260 14260 14260 12
509 20250512 110500 162243840 14260 14260 14260 14260 3
510 20250512 110400 162201060 14260 14260 14260 14260 6
511 20250512 110300 162115500 14300 14260 14300 14260 621
512 20250512 110200 153235400 14260 14260 14260 14260 4
513 20250512 110100 153178360 14250 14250 14250 14250 0
514 20250512 110000 153178360 14250 14250 14250 14250 2
515 20250512 105900 153149860 14250 14250 14250 14250 0
516 20250512 105800 153149860 14250 14250 14300 14250 14
517 20250512 105700 152949810 14300 14300 14300 14300 0
518 20250512 105600 152949810 14300 14300 14300 14290 742
519 20250512 105500 142339300 14350 14350 14350 14350 30
520 20250512 105400 141908800 14320 14320 14320 14320 1
521 20250512 105300 141894480 14350 14350 14350 14350 0
522 20250512 105200 141894480 14350 14350 14350 14350 0
523 20250512 105100 141894480 14350 14350 14350 14350 0
524 20250512 105000 141894480 14350 14380 14380 14350 1547
525 20250512 104900 119690920 14380 14380 14400 14380 382
526 20250512 104800 114197560 14380 14380 14380 14380 0
527 20250512 104700 114197560 14380 14380 14380 14380 0
528 20250512 104600 114197560 14380 14380 14380 14380 0
529 20250512 104500 114197560 14380 14380 14380 14380 0
530 20250512 104400 114197560 14380 14380 14380 14380 1
531 20250512 104300 114183180 14380 14400 14400 14380 344
532 20250512 104200 109233250 14410 14440 14440 14410 16
533 20250512 104100 109002650 14440 14440 14440 14440 0
534 20250512 104000 109002650 14440 14440 14440 14440 1
535 20250512 103900 108988210 14410 14410 14410 14410 0
536 20250512 103800 108988210 14410 14410 14410 14410 0
537 20250512 103700 108988210 14410 14410 14410 14410 12
538 20250512 103600 108815290 14410 14440 14440 14410 11
539 20250512 103500 108656750 14440 14440 14440 14440 3
540 20250512 103400 108613430 14440 14440 14440 14440 3
541 20250512 103300 108570110 14440 14440 14440 14440 5
542 20250512 103200 108497910 14440 14440 14440 14440 11
543 20250512 103100 108339070 14440 14440 14440 14440 19
544 20250512 103000 108064710 14440 14440 14440 14440 7
545 20250512 102900 107963630 14440 14440 14440 14440 1
546 20250512 102800 107949190 14430 14390 14430 14390 133
547 20250512 102700 106033190 14390 14390 14390 14390 11
548 20250512 102600 105874900 14400 14400 14400 14400 0
549 20250512 102500 105874900 14400 14390 14400 14390 62
550 20250512 102400 104982710 14390 14390 14390 14390 2
551 20250512 102300 104953930 14350 14360 14390 14350 102
552 20250512 102200 103486760 14360 14290 14360 14290 3438
553 20250512 102100 54265100 14280 14270 14280 14270 68
554 20250512 102000 53294100 14270 14270 14270 14270 12
555 20250512 101900 53122860 14260 14260 14260 14260 0
556 20250512 101800 53122860 14260 14240 14260 14240 156
557 20250512 101700 50901050 14240 14240 14240 14240 110
558 20250512 101600 49334650 14230 14230 14230 14230 141
559 20250512 101500 47328220 14230 14230 14230 14230 130
560 20250512 101400 45478320 14180 14180 14180 14180 0
561 20250512 101300 45478320 14180 14180 14180 14180 0
562 20250512 101200 45478320 14180 14180 14180 14180 0
563 20250512 101100 45478320 14180 14180 14180 14180 1161
564 20250512 101000 29015340 14180 14180 14180 14180 0
565 20250512 100900 29015340 14180 14180 14180 14180 1
566 20250512 100800 29001160 14220 14220 14220 14220 0
567 20250512 100700 29001160 14220 14220 14220 14220 18
568 20250512 100600 28745200 14230 14230 14230 14230 0
569 20250512 100500 28745200 14230 14230 14230 14230 0
570 20250512 100400 28745200 14230 14230 14230 14230 0
571 20250512 100300 28745200 14230 14230 14230 14230 0
572 20250512 100200 28745200 14230 14230 14230 14230 0
573 20250512 100100 28745200 14230 14230 14230 14230 0
574 20250512 100000 28745200 14230 14230 14230 14230 9
575 20250512 095900 28617130 14240 14240 14240 14240 0
576 20250512 095800 28617130 14240 14240 14240 14240 6
577 20250512 095700 28531690 14240 14240 14240 14240 0
578 20250512 095600 28531690 14240 14240 14240 14240 0
579 20250512 095500 28531690 14240 14240 14240 14240 0
580 20250512 095400 28531690 14240 14230 14240 14230 143
581 20250512 095300 26495390 14230 14230 14230 14230 0
582 20250512 095200 26495390 14230 14230 14230 14230 0
583 20250512 095100 26495390 14230 14230 14230 14230 5
584 20250512 095000 26424240 14230 14230 14230 14230 0
585 20250512 094900 26424240 14230 14230 14230 14230 0
586 20250512 094800 26424240 14230 14230 14230 14230 0
587 20250512 094700 26424240 14230 14230 14230 14230 7
588 20250512 094600 26324630 14230 14230 14230 14230 0
589 20250512 094500 26324630 14230 14230 14230 14230 7
590 20250512 094400 26225020 14230 14230 14230 14230 7
591 20250512 094300 26125410 14230 14230 14230 14230 7
592 20250512 094200 26025800 14220 14190 14220 14190 103
593 20250512 094100 24564140 14220 14210 14220 14210 20
594 20250512 094000 24279840 14210 14210 14210 14210 81
595 20250512 093900 23128830 14230 14230 14230 14230 0
596 20250512 093800 23128830 14230 14230 14230 14230 0
597 20250512 093700 23128830 14230 14230 14230 14230 0
598 20250512 093600 23128830 14230 14230 14230 14230 0
599 20250512 093500 23128830 14230 14230 14230 14230 87
600 20250512 093400 21890820 14250 14250 14250 14250 11
601 20250512 093300 21734070 14250 14250 14250 14250 50
602 20250512 093200 21021570 14240 14240 14240 14240 0
603 20250512 093100 21021570 14240 14240 14240 14240 0
604 20250512 093000 21021570 14240 14240 14240 14240 53
605 20250512 092900 20266850 14260 14260 14260 14260 22
606 20250512 092800 19953130 14260 14260 14260 14260 0
607 20250512 092700 19953130 14260 14300 14300 14240 252
608 20250512 092600 16361650 14300 14300 14300 14300 0
609 20250512 092500 16361650 14300 14300 14300 14300 11
610 20250512 092400 16204350 14300 14300 14300 14300 0
611 20250512 092300 16204350 14300 14300 14300 14300 39
612 20250512 092200 15646650 14300 14300 14300 14300 11
613 20250512 092100 15489350 14300 14300 14300 14300 0
614 20250512 092000 15489350 14300 14300 14300 14300 11
615 20250512 091900 15332050 14300 14300 14300 14300 0
616 20250512 091800 15332050 14300 14300 14300 14300 11
617 20250512 091700 15174750 14300 14300 14300 14300 0
618 20250512 091600 15174750 14300 14300 14300 14300 53
619 20250512 091500 14416850 14240 14300 14300 14240 51
620 20250512 091400 13689900 14300 14300 14300 14300 0
621 20250512 091300 13689900 14300 14300 14300 14300 11
622 20250512 091200 13532600 14250 14250 14250 14250 7
623 20250512 091100 13432850 14300 14300 14300 14300 65
624 20250512 091000 12503350 14290 14240 14290 14240 100
625 20250512 090900 11074600 14290 14290 14290 14290 36
626 20250512 090800 10560160 14300 14300 14300 14300 168
627 20250512 090700 8157760 14290 14230 14290 14230 253
628 20250512 090600 4548760 14220 14220 14220 14220 1
629 20250512 090500 4534540 14230 14230 14230 14220 71
630 20250512 090400 3524240 14230 14230 14230 14230 0
631 20250512 090300 3524240 14230 14230 14230 14230 24
632 20250512 090200 3182720 14240 14090 14240 14090 23
633 20250512 090100 2858500 14050 14250 14250 14050 118
634 20250512 090000 1197000 14250 14250 14250 14250 84