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

646
089980/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,194400,429805370,15990,15990,15990,15990,1655
20250512,194300,429805370,15990,15990,15990,15990,0
20250512,194200,429805370,15990,15990,15990,15990,0
20250512,194100,429805370,15990,15990,15990,15990,0
20250512,194000,429805370,15990,15990,15990,15990,0
20250512,193900,429805370,15990,15990,15990,15990,0
20250512,193800,429805370,15990,15990,15990,15990,0
20250512,193700,429805370,15990,15990,15990,15990,0
20250512,193600,429805370,15990,15990,15990,15990,0
20250512,193500,429805370,15990,15990,15990,15990,0
20250512,193400,429805370,15990,15990,15990,15990,0
20250512,193300,429805370,15990,15990,15990,15990,0
20250512,193200,429805370,15990,15990,15990,15990,0
20250512,193100,429805370,15990,15990,15990,15990,0
20250512,193000,429805370,15990,15990,15990,15990,0
20250512,192900,429805370,15990,15990,15990,15990,0
20250512,192800,429805370,15990,15990,15990,15990,0
20250512,192700,429805370,15990,15990,15990,15990,0
20250512,192600,429805370,15990,15990,15990,15990,0
20250512,192500,429805370,15990,15990,15990,15990,0
20250512,192400,429805370,15990,15990,15990,15990,0
20250512,192300,429805370,15990,15990,15990,15990,0
20250512,192200,429805370,15990,15990,15990,15990,0
20250512,192100,429805370,15990,15990,15990,15990,0
20250512,192000,429805370,15990,15990,15990,15990,0
20250512,191900,429805370,15990,15990,15990,15990,0
20250512,191800,429805370,15990,15990,15990,15990,0
20250512,191700,429805370,15990,15990,15990,15990,0
20250512,191600,429805370,15990,15990,15990,15990,0
20250512,191500,429805370,15990,15990,15990,15990,0
20250512,191400,429805370,15990,15990,15990,15990,1655
20250512,191300,429805370,15990,15990,15990,15990,0
20250512,191200,429805370,15990,15990,15990,15990,0
20250512,191100,429805370,15990,15990,15990,15990,0
20250512,191000,429805370,15990,15990,15990,15990,0
20250512,190900,429805370,15990,15990,15990,15990,0
20250512,190800,429805370,15990,15990,15990,15990,0
20250512,190700,429805370,15990,15990,15990,15990,0
20250512,190600,429805370,15990,15990,15990,15990,0
20250512,190500,429805370,15990,15990,15990,15990,0
20250512,190400,429805370,15990,15990,15990,15990,0
20250512,190300,429805370,15990,15990,15990,15990,0
20250512,190200,429805370,15990,15990,15990,15990,0
20250512,190100,429805370,15990,15990,15990,15990,0
20250512,190000,429805370,15990,15990,15990,15990,0
20250512,185900,429805370,15990,15990,15990,15990,0
20250512,185800,429805370,15990,15990,15990,15990,0
20250512,185700,429805370,15990,15990,15990,15990,0
20250512,185600,429805370,15990,15990,15990,15990,0
20250512,185500,429805370,15990,15990,15990,15990,0
20250512,185400,429805370,15990,15990,15990,15990,0
20250512,185300,429805370,15990,15990,15990,15990,0
20250512,185200,429805370,15990,15990,15990,15990,0
20250512,185100,429805370,15990,15990,15990,15990,0
20250512,185000,429805370,15990,15990,15990,15990,0
20250512,184900,429805370,15990,15990,15990,15990,0
20250512,184800,429805370,15990,15990,15990,15990,0
20250512,184700,429805370,15990,15990,15990,15990,0
20250512,184600,429805370,15990,15990,15990,15990,0
20250512,184500,429805370,15990,15990,15990,15990,0
20250512,184400,429805370,15990,15990,15990,15990,1655
20250512,184300,429805370,15990,15990,15990,15990,0
20250512,184200,429805370,15990,15990,15990,15990,0
20250512,184100,429805370,15990,15990,15990,15990,0
20250512,184000,429805370,15990,15990,15990,15990,0
20250512,183900,429805370,15990,15990,15990,15990,0
20250512,183800,429805370,15990,15990,15990,15990,0
20250512,183700,429805370,15990,15990,15990,15990,0
20250512,183600,429805370,15990,15990,15990,15990,0
20250512,183500,429805370,15990,15990,15990,15990,0
20250512,183400,429805370,15990,15990,15990,15990,0
20250512,183300,429805370,15990,15990,15990,15990,0
20250512,183200,429805370,15990,15990,15990,15990,0
20250512,183100,429805370,15990,15990,15990,15990,0
20250512,183000,429805370,15990,15990,15990,15990,0
20250512,182900,429805370,15990,15990,15990,15990,0
20250512,182800,429805370,15990,15990,15990,15990,0
20250512,182700,429805370,15990,15990,15990,15990,0
20250512,182600,429805370,15990,15990,15990,15990,0
20250512,182500,429805370,15990,15990,15990,15990,0
20250512,182400,429805370,15990,15990,15990,15990,0
20250512,182300,429805370,15990,15990,15990,15990,0
20250512,182200,429805370,15990,15990,15990,15990,0
20250512,182100,429805370,15990,15990,15990,15990,0
20250512,182000,429805370,15990,15990,15990,15990,0
20250512,181900,429805370,15990,15990,15990,15990,0
20250512,181800,429805370,15990,15990,15990,15990,0
20250512,181700,429805370,15990,15990,15990,15990,0
20250512,181600,429805370,15990,15990,15990,15990,0
20250512,181500,429805370,15990,15990,15990,15990,0
20250512,181400,429805370,15990,15990,15990,15990,1655
20250512,181300,429805370,15990,15990,15990,15990,0
20250512,181200,429805370,15990,15990,15990,15990,0
20250512,181100,429805370,15990,15990,15990,15990,0
20250512,181000,429805370,15990,15990,15990,15990,0
20250512,180900,429805370,15990,15990,15990,15990,0
20250512,180800,429805370,15990,15990,15990,15990,0
20250512,180700,429805370,15990,15990,15990,15990,0
20250512,180600,429805370,15990,15990,15990,15990,0
20250512,180500,429805370,15990,15990,15990,15990,0
20250512,180400,429805370,15990,15990,15990,15990,0
20250512,180300,429805370,15990,15990,15990,15990,0
20250512,180200,429805370,15990,15990,15990,15990,0
20250512,180100,429805370,15990,15990,15990,15990,0
20250512,180000,429805370,15990,15990,15990,15990,0
20250512,175900,429805370,15990,15990,15990,15990,0
20250512,175800,429805370,15990,15990,15990,15990,0
20250512,175700,429805370,15990,15990,15990,15990,0
20250512,175600,429805370,15990,15990,15990,15990,0
20250512,175500,429805370,15990,15990,15990,15990,0
20250512,175400,429805370,15990,15990,15990,15990,0
20250512,175300,429805370,15990,15990,15990,15990,0
20250512,175200,429805370,15990,15990,15990,15990,0
20250512,175100,429805370,15990,15990,15990,15990,0
20250512,175000,429805370,15990,15990,15990,15990,0
20250512,174900,429805370,15990,15990,15990,15990,0
20250512,174800,429805370,15990,15990,15990,15990,0
20250512,174700,429805370,15990,15990,15990,15990,0
20250512,174600,429805370,15990,15990,15990,15990,0
20250512,174500,429805370,15990,15990,15990,15990,0
20250512,174400,429805370,15990,15990,15990,15990,1655
20250512,174300,429805370,15990,15990,15990,15990,0
20250512,174200,429805370,15990,15990,15990,15990,0
20250512,174100,429805370,15990,15990,15990,15990,0
20250512,174000,429805370,15990,15990,15990,15990,0
20250512,173900,429805370,15990,15990,15990,15990,0
20250512,173800,429805370,15990,15990,15990,15990,0
20250512,173700,429805370,15990,15990,15990,15990,0
20250512,173600,429805370,15990,15990,15990,15990,0
20250512,173500,429805370,15990,15990,15990,15990,0
20250512,173400,429805370,15990,15990,15990,15990,0
20250512,173300,429805370,15990,15990,15990,15990,0
20250512,173200,429805370,15990,15990,15990,15990,0
20250512,173100,429805370,15990,15990,15990,15990,0
20250512,173000,429805370,15990,15990,15990,15990,0
20250512,172900,429805370,15990,15990,15990,15990,0
20250512,172800,429805370,15990,15990,15990,15990,0
20250512,172700,429805370,15990,15990,15990,15990,0
20250512,172600,429805370,15990,15990,15990,15990,0
20250512,172500,429805370,15990,15990,15990,15990,0
20250512,172400,429805370,15990,15990,15990,15990,0
20250512,172300,429805370,15990,15990,15990,15990,0
20250512,172200,429805370,15990,15990,15990,15990,0
20250512,172100,429805370,15990,15990,15990,15990,0
20250512,172000,429805370,15990,15990,15990,15990,0
20250512,171900,429805370,15990,15990,15990,15990,0
20250512,171800,429805370,15990,15990,15990,15990,0
20250512,171700,429805370,15990,15990,15990,15990,0
20250512,171600,429805370,15990,15990,15990,15990,0
20250512,171500,429805370,15990,15990,15990,15990,0
20250512,171400,429805370,15990,15990,15990,15990,1655
20250512,171300,429805370,15990,15990,15990,15990,0
20250512,171200,429805370,15990,15990,15990,15990,0
20250512,171100,429805370,15990,15990,15990,15990,0
20250512,171000,429805370,15990,15990,15990,15990,0
20250512,170900,429805370,15990,15990,15990,15990,0
20250512,170800,429805370,15990,15990,15990,15990,0
20250512,170700,429805370,15990,15990,15990,15990,0
20250512,170600,429805370,15990,15990,15990,15990,0
20250512,170500,429805370,15990,15990,15990,15990,0
20250512,170400,429805370,15990,15990,15990,15990,0
20250512,170300,429805370,15990,15990,15990,15990,0
20250512,170200,429805370,15990,15990,15990,15990,0
20250512,170100,429805370,15990,15990,15990,15990,0
20250512,170000,429805370,15990,15990,15990,15990,0
20250512,165900,429805370,15990,15990,15990,15990,0
20250512,165800,429805370,15990,15990,15990,15990,0
20250512,165700,429805370,15990,15990,15990,15990,0
20250512,165600,429805370,15990,15990,15990,15990,0
20250512,165500,429805370,15990,15990,15990,15990,0
20250512,165400,429805370,15990,15990,15990,15990,0
20250512,165300,429805370,15990,15990,15990,15990,0
20250512,165200,429805370,15990,15990,15990,15990,0
20250512,165100,429805370,15990,15990,15990,15990,0
20250512,165000,429805370,15990,15990,15990,15990,0
20250512,164900,429805370,15990,15990,15990,15990,0
20250512,164800,429805370,15990,15990,15990,15990,0
20250512,164700,429805370,15990,15990,15990,15990,0
20250512,164600,429805370,15990,15990,15990,15990,0
20250512,164500,429805370,15990,15990,15990,15990,0
20250512,164400,429805370,15990,15990,15990,15990,1655
20250512,164300,429805370,15990,15990,15990,15990,0
20250512,164200,429805370,15990,15990,15990,15990,0
20250512,164100,429805370,15990,15990,15990,15990,0
20250512,164000,429805370,15990,15990,15990,15990,0
20250512,163900,429805370,15990,15990,15990,15990,0
20250512,163800,429805370,15990,15990,15990,15990,0
20250512,163700,429805370,15990,15990,15990,15990,0
20250512,163600,429805370,15990,15990,15990,15990,0
20250512,163500,429805370,15990,15990,15990,15990,0
20250512,163400,429805370,15990,15990,15990,15990,0
20250512,163300,429805370,15990,15990,15990,15990,0
20250512,163200,429805370,15990,15990,15990,15990,0
20250512,163100,429805370,15990,15990,15990,15990,0
20250512,163000,429805370,15990,15990,15990,15990,0
20250512,162900,429805370,15990,15990,15990,15990,0
20250512,162800,429805370,15990,15990,15990,15990,0
20250512,162700,429805370,15990,15990,15990,15990,0
20250512,162600,429805370,15990,15990,15990,15990,0
20250512,162500,429805370,15990,15990,15990,15990,0
20250512,162400,429805370,15990,15990,15990,15990,0
20250512,162300,429805370,15990,15990,15990,15990,0
20250512,162200,429805370,15990,15990,15990,15990,0
20250512,162100,429805370,15990,15990,15990,15990,0
20250512,162000,429805370,15990,15990,15990,15990,0
20250512,161900,429805370,15990,15990,15990,15990,0
20250512,161800,429805370,15990,15990,15990,15990,0
20250512,161700,429805370,15990,15990,15990,15990,0
20250512,161600,429805370,15990,15990,15990,15990,0
20250512,161500,429805370,15990,15990,15990,15990,0
20250512,161400,429805370,15990,15990,15990,15990,1655
20250512,161300,429805370,15990,15990,15990,15990,0
20250512,161200,429805370,15990,15990,15990,15990,0
20250512,161100,429805370,15990,15990,15990,15990,0
20250512,161000,429805370,15990,15990,15990,15990,0
20250512,160900,429805370,15990,15990,15990,15990,0
20250512,160800,429805370,15990,15990,15990,15990,0
20250512,160700,429805370,15990,15990,15990,15990,0
20250512,160600,429805370,15990,15990,15990,15990,0
20250512,160500,429805370,15990,15990,15990,15990,0
20250512,160400,429805370,15990,15990,15990,15990,0
20250512,160300,429805370,15990,15990,15990,15990,0
20250512,160200,429805370,15990,15990,15990,15990,0
20250512,160100,429805370,15990,15990,15990,15990,0
20250512,160000,429805370,15990,15990,15990,15990,0
20250512,155900,429805370,15990,15990,15990,15990,0
20250512,155800,429805370,15990,15990,15990,15990,0
20250512,155700,429805370,15990,15990,15990,15990,0
20250512,155600,429805370,15990,15990,15990,15990,0
20250512,155500,429805370,15990,15990,15990,15990,0
20250512,155400,429805370,15990,15990,15990,15990,0
20250512,155300,429805370,15990,15990,15990,15990,0
20250512,155200,429805370,15990,15990,15990,15990,0
20250512,155100,429805370,15990,15990,15990,15990,0
20250512,155000,429805370,15990,15990,15990,15990,0
20250512,154900,429805370,15990,15990,15990,15990,0
20250512,154800,429805370,15990,15990,15990,15990,0
20250512,154700,429805370,15990,15990,15990,15990,0
20250512,154600,429805370,15990,15990,15990,15990,0
20250512,154500,429805370,15990,15990,15990,15990,0
20250512,154400,429805370,15990,15990,15990,15990,1655
20250512,154300,429805370,15990,15990,15990,15990,0
20250512,154200,429805370,15990,15990,15990,15990,0
20250512,154100,429805370,15990,15990,15990,15990,0
20250512,154000,429805370,15990,15990,15990,15990,0
20250512,153900,429805370,15990,15990,15990,15990,0
20250512,153800,429805370,15990,15990,15990,15990,0
20250512,153700,429805370,15990,15990,15990,15990,0
20250512,153600,429805370,15990,15990,15990,15990,0
20250512,153500,429805370,15990,15990,15990,15990,0
20250512,153400,429805370,15990,15990,15990,15990,0
20250512,153300,429805370,15990,15990,15990,15990,0
20250512,153200,429805370,15990,15990,15990,15990,0
20250512,153100,429805370,15990,15990,15990,15990,0
20250512,153000,429805370,15990,15990,15990,15990,1655
20250512,152900,403341920,15980,15980,15980,15980,0
20250512,152800,403341920,15980,15980,15980,15980,0
20250512,152700,403341920,15980,15980,15980,15980,0
20250512,152600,403341920,15980,15980,15980,15980,0
20250512,152500,403341920,15980,15980,15980,15980,0
20250512,152400,403341920,15980,15980,15980,15980,0
20250512,152300,403341920,15980,15980,15980,15980,0
20250512,152200,403341920,15980,15980,15980,15980,0
20250512,152100,403341920,15980,15980,15980,15980,0
20250512,152000,403341920,15980,15980,15980,15980,0
20250512,151900,403341920,15980,15980,15980,15980,19
20250512,151800,403038300,15980,15980,15980,15980,61
20250512,151700,402063520,15980,15970,15980,15970,42
20250512,151600,401392480,15970,15970,15980,15970,43
20250512,151500,400705530,15970,15960,15970,15960,41
20250512,151400,400051110,15970,15970,15970,15970,24
20250512,151300,399667830,15980,15960,15980,15960,19
20250512,151200,399364460,15960,15980,15980,15960,325
20250512,151100,394176960,15960,15970,15970,15960,23
20250512,151000,393809820,15970,15970,15970,15970,1
20250512,150900,393793850,15960,15960,15960,15960,11
20250512,150800,393618290,15980,15970,15980,15970,20
20250512,150700,393298810,15970,15970,15970,15970,30
20250512,150600,392819710,15970,15950,15970,15950,24
20250512,150500,392436710,15960,15960,15960,15960,17
20250512,150400,392165390,15970,15970,15970,15970,8
20250512,150300,392037630,15980,15980,15980,15980,0
20250512,150200,392037630,15980,15990,15990,15980,51
20250512,150100,391222200,16000,16000,16000,15990,181
20250512,150000,388326510,15990,15970,15990,15970,115
20250512,145900,386487970,15960,15980,15980,15960,12
20250512,145800,386296250,15980,15990,15990,15980,16
20250512,145700,386040440,15990,16000,16000,15990,449
20250512,145600,378860730,16000,15990,16000,15990,39
20250512,145500,378236860,16000,16000,16010,16000,147
20250512,145400,375884840,16010,16010,16010,16000,15
20250512,145300,375644710,16000,16000,16000,16000,11
20250512,145200,375468710,16000,16000,16000,16000,21
20250512,145100,375132710,16010,16010,16020,16010,30
20250512,145000,374652390,16020,16000,16020,16000,139
20250512,144900,372426940,15990,15990,15990,15990,17
20250512,144800,372155110,16000,15990,16010,15990,471
20250512,144700,364621130,15980,15970,15980,15960,119
20250512,144600,362720150,15960,15960,15960,15960,0
20250512,144500,362720150,15960,15960,15960,15960,0
20250512,144400,362720150,15960,15970,15970,15960,21
20250512,144300,362384960,15970,15970,15970,15970,2
20250512,144200,362353020,15980,15970,15980,15970,22
20250512,144100,362001570,15980,15980,15980,15980,3
20250512,144000,361953630,15980,15970,15980,15960,24
20250512,143900,361570530,15980,15980,15980,15980,0
20250512,143800,361570530,15980,15950,15980,15950,25
20250512,143700,361171720,15950,15950,15950,15950,0
20250512,143600,361171720,15950,15950,15950,15950,11
20250512,143500,360996270,15980,15950,15980,15950,62
20250512,143400,360006560,15960,15960,15960,15960,0
20250512,143300,360006560,15960,15940,15960,15940,130
20250512,143200,357932670,15950,15950,15950,15950,0
20250512,143100,357932670,15950,15930,15950,15930,28
20250512,143000,357486530,15950,15950,15950,15950,0
20250512,142900,357486530,15950,15940,15950,15940,79
20250512,142800,356226590,15940,15940,15940,15940,12
20250512,142700,356035310,15930,15930,15930,15930,36
20250512,142600,355461830,15920,15920,15920,15920,12
20250512,142500,355270790,15920,15920,15920,15920,21
20250512,142400,354936470,15930,15930,15930,15930,1
20250512,142300,354920540,15930,15930,15930,15930,14
20250512,142200,354697520,15940,15930,15940,15930,13
20250512,142100,354490420,15930,15930,15930,15930,11
20250512,142000,354315190,15930,15930,15930,15930,21
20250512,141900,353980660,15940,15940,15940,15940,7
20250512,141800,353869080,15950,15930,15950,15930,25
20250512,141700,353470790,15930,15930,15930,15930,0
20250512,141600,353470790,15930,15930,15930,15930,20
20250512,141500,353152190,15940,15940,15940,15940,0
20250512,141400,353152190,15940,15950,15950,15940,4
20250512,141300,353088410,15930,15930,15930,15930,20
20250512,141200,352769810,15940,15940,15940,15940,3
20250512,141100,352721990,15940,15930,15940,15930,66
20250512,141000,351670060,15940,15940,15940,15940,2
20250512,140900,351638180,15920,15920,15920,15920,23
20250512,140800,351272020,15930,15930,15930,15930,0
20250512,140700,351272020,15930,15930,15930,15930,11
20250512,140600,351096790,15930,15930,15930,15930,0
20250512,140500,351096790,15930,15930,15930,15930,12
20250512,140400,350905630,15930,15930,15930,15930,11
20250512,140300,350730400,15930,15930,15930,15930,11
20250512,140200,350555170,15930,15930,15930,15930,0
20250512,140100,350555170,15930,15930,15930,15930,14
20250512,140000,350332150,15930,15930,15930,15930,11
20250512,135900,350156920,15930,15920,15930,15920,28
20250512,135800,349710990,15930,15920,15930,15920,71
20250512,135700,348580070,15930,15930,15930,15930,12
20250512,135600,348388910,15920,15930,15930,15920,34
20250512,135500,347847520,15930,15950,15950,15930,11
20250512,135400,347672270,15930,15930,15930,15930,19
20250512,135300,347369600,15960,15960,15960,15960,0
20250512,135200,347369600,15960,15980,15980,15960,5
20250512,135100,347289760,15900,15900,15900,15900,11
20250512,135000,347114860,16000,16000,16000,16000,0
20250512,134900,347114860,16000,15860,16000,15860,425
20250512,134800,340342040,15870,15870,15870,15870,0
20250512,134700,340342040,15870,15870,15870,15870,2
20250512,134600,340310300,15870,15870,15870,15870,14
20250512,134500,340088120,15880,15880,15880,15880,9
20250512,134400,339945200,15880,15880,15880,15880,0
20250512,134300,339945200,15880,15870,15880,15870,42
20250512,134200,339278380,15870,15870,15870,15870,10
20250512,134100,339119680,15870,15870,15870,15870,0
20250512,134000,339119680,15870,15870,15870,15870,20
20250512,133900,338802280,15860,15860,15860,15860,1
20250512,133800,338786420,15870,15860,15870,15860,27
20250512,133700,338358160,15860,15860,15860,15860,11
20250512,133600,338183700,15890,15890,15890,15890,0
20250512,133500,338183700,15890,15870,15890,15870,102
20250512,133400,336563380,15870,15870,15870,15870,11
20250512,133300,336388810,15870,15870,15870,15870,23
20250512,133200,336023800,15870,15870,15870,15870,0
20250512,133100,336023800,15870,15880,15880,15870,100
20250512,133000,334436100,15880,15890,15890,15880,13
20250512,132900,334229640,15880,15880,15880,15880,11
20250512,132800,334054960,15890,15880,15890,15880,29
20250512,132700,333594400,15880,15880,15880,15880,10
20250512,132600,333435600,15890,15890,15890,15890,9
20250512,132500,333292590,15890,15890,15890,15890,0
20250512,132400,333292590,15890,15895,15895,15890,23
20250512,132300,332927105,15900,15900,15900,15900,1
20250512,132200,332911205,15890,15890,15890,15890,30
20250512,132100,332434505,15890,15890,15890,15890,33
20250512,132000,331910135,15910,15910,15910,15910,2
20250512,131900,331878315,15890,15890,15890,15880,20
20250512,131800,331560625,15880,15880,15880,15880,1
20250512,131700,331544745,15870,15880,15880,15870,20
20250512,131600,331227255,15860,15870,15870,15860,23
20250512,131500,330862465,15870,15870,15870,15870,0
20250512,131400,330862465,15870,15860,15870,15860,36
20250512,131300,330291255,15860,15850,15860,15850,10
20250512,131200,330132665,15840,15850,15850,15840,32
20250512,131100,329625695,15870,15870,15870,15870,0
20250512,131000,329625695,15870,15840,15870,15840,24
20250512,130900,329245475,15840,15840,15840,15840,0
20250512,130800,329245475,15840,15840,15840,15840,12
20250512,130700,329055395,15850,15850,15850,15850,12
20250512,130600,328865195,15840,15840,15840,15840,2
20250512,130500,328833515,15860,15860,15860,15860,9
20250512,130400,328690775,15850,15850,15850,15850,3
20250512,130300,328643225,15850,15850,15850,15850,9
20250512,130200,328500575,15840,15830,15840,15830,51
20250512,130100,327692845,15830,15830,15830,15830,11
20250512,130000,327518715,15840,15830,15840,15830,21
20250512,125900,327186195,15820,15840,15840,15820,15
20250512,125800,326948875,15830,15830,15830,15830,83
20250512,125700,325634985,15830,15830,15830,15830,61
20250512,125600,324669355,15830,15830,15830,15830,0
20250512,125500,324669355,15830,15830,15830,15830,22
20250512,125400,324321095,15830,15830,15830,15830,11
20250512,125300,324146965,15830,15830,15830,15830,11
20250512,125200,323972835,15830,15830,15830,15830,22
20250512,125100,323624575,15840,15840,15840,15840,0
20250512,125000,323624575,15840,15840,15840,15840,10
20250512,124900,323466175,15840,15850,15850,15840,13
20250512,124800,323260245,15840,15840,15840,15840,99
20250512,124700,321692085,15830,15830,15830,15830,0
20250512,124600,321692085,15830,15830,15830,15830,12
20250512,124500,321502125,15830,15830,15830,15830,11
20250512,124400,321327995,15830,15830,15830,15830,11
20250512,124300,321153865,15840,15820,15840,15820,474
20250512,124200,313646105,15820,15820,15820,15820,0
20250512,124100,313646105,15820,15820,15820,15820,143
20250512,124000,311383845,15820,15830,15830,15820,14
20250512,123900,311162255,15830,15830,15830,15830,12
20250512,123800,310972295,15840,15840,15840,15840,1
20250512,123700,310956455,15830,15830,15830,15830,11
20250512,123600,310782325,15830,15830,15830,15830,31
20250512,123500,310291595,15830,15830,15830,15830,12
20250512,123400,310101635,15840,15840,15840,15840,10
20250512,123300,309943235,15830,15840,15840,15830,12
20250512,123200,309753265,15830,15830,15830,15830,43
20250512,123100,309072575,15830,15830,15830,15830,24
20250512,123000,308692655,15830,15840,15840,15830,12
20250512,122900,308502585,15840,15840,15840,15840,11
20250512,122800,308328345,15850,15840,15850,15840,18
20250512,122700,308043155,15820,15820,15820,15820,33
20250512,122600,307521095,15830,15830,15830,15830,7
20250512,122500,307410285,15840,15840,15840,15840,0
20250512,122400,307410285,15840,15840,15840,15840,45
20250512,122300,306697485,15860,15860,15860,15860,1
20250512,122200,306681625,15850,15850,15850,15850,22
20250512,122100,306332925,15850,15850,15850,15850,21
20250512,122000,306000075,15850,15850,15850,15850,0
20250512,121900,306000075,15850,15850,15850,15850,11
20250512,121800,305825725,15860,15860,15860,15850,16
20250512,121700,305572085,15860,15860,15860,15860,10
20250512,121600,305413485,15870,15860,15870,15860,16
20250512,121500,305159715,15850,15850,15850,15850,11
20250512,121400,304985365,15860,15840,15860,15840,21
20250512,121300,304652605,15850,15850,15850,15850,8
20250512,121200,304525805,15860,15850,15860,15850,16
20250512,121100,304272195,15850,15850,15850,15850,8
20250512,121000,304145395,15850,15850,15850,15850,3
20250512,120900,304097845,15860,15860,15860,15860,21
20250512,120800,303764785,15860,15850,15860,15850,66
20250512,120700,302718235,15860,15860,15860,15860,1
20250512,120600,302702375,15850,15850,15850,15850,8
20250512,120500,302575575,15870,15860,15870,15860,118
20250512,120400,300704055,15860,15860,15860,15860,30
20250512,120300,300228255,15870,15870,15870,15870,0
20250512,120200,300228255,15870,15870,15870,15870,4
20250512,120100,300164775,15890,15900,15900,15890,148
20250512,120000,297813035,15890,15890,15890,15890,11
20250512,115900,297638245,15900,15890,15900,15890,13
20250512,115800,297431655,15900,15900,15900,15900,7
20250512,115700,297320355,15900,15900,15900,15900,2
20250512,115600,297288555,15910,15910,15910,15910,0
20250512,115500,297288555,15910,15930,15930,15910,250
20250512,115400,293310975,15920,15920,15920,15920,17
20250512,115300,293040335,15920,15920,15920,15920,0
20250512,115200,293040335,15920,15920,15920,15920,0
20250512,115100,293040335,15920,15920,15920,15920,2
20250512,115000,293008495,15900,15900,15900,15900,29
20250512,114900,292547395,15900,15900,15900,15900,10
20250512,114800,292388395,15900,15900,15900,15900,124
20250512,114700,290416795,15915,15915,15915,15915,2
20250512,114600,290384965,15910,15910,15910,15910,229
20250512,114500,286741575,15910,15910,15910,15910,0
20250512,114400,286741575,15910,15920,15920,15910,498
20250512,114300,278817115,15920,15920,15920,15920,22
20250512,114200,278466875,15940,15970,15970,15940,120
20250512,114100,276553025,15950,15950,15950,15950,0
20250512,114000,276553025,15950,15950,15950,15950,1
20250512,113900,276537075,15980,15980,15980,15980,6
20250512,113800,276441195,15950,15990,15990,15950,254
20250512,113700,272389805,15960,15960,15960,15960,0
20250512,113600,272389805,15960,15960,15960,15960,0
20250512,113500,272389805,15960,16010,16010,15960,656
20250512,113400,261910155,16020,16020,16020,16020,0
20250512,113300,261910155,16020,16000,16020,15990,207
20250512,113200,258598155,16000,16000,16000,16000,0
20250512,113100,258598155,16000,16000,16010,16000,247
20250512,113000,254645835,16000,16000,16000,16000,54
20250512,112900,253781835,16010,16010,16010,16010,0
20250512,112800,253781835,16010,16010,16010,16010,0
20250512,112700,253781835,16010,16020,16020,16010,140
20250512,112600,251540035,16030,16030,16030,16030,49
20250512,112500,250754565,16050,16050,16050,16050,0
20250512,112400,250754565,16050,16030,16050,16030,387
20250512,112300,244546925,16030,16030,16030,16020,215
20250512,112200,241102475,16030,16020,16030,16020,96
20250512,112100,239564335,16010,16010,16010,16010,66
20250512,112000,238507675,16010,16000,16010,15990,102
20250512,111900,236876505,16010,16000,16010,16000,25
20250512,111800,236476455,16000,16010,16010,16000,29
20250512,111700,236012205,16010,16010,16010,16010,0
20250512,111600,236012205,16010,16010,16010,16010,2
20250512,111500,235980185,16010,16010,16010,16010,0
20250512,111400,235980185,16010,16010,16010,16010,0
20250512,111300,235980185,16010,16010,16010,16010,100
20250512,111200,234379185,16020,16000,16020,16000,202
20250512,111100,231147145,16020,16020,16020,16020,0
20250512,111000,231147145,16020,16020,16020,16020,10
20250512,110900,230986945,16020,16000,16020,15990,319
20250512,110800,225882365,16000,16000,16000,16000,100
20250512,110700,224282365,15990,15990,15990,15990,5
20250512,110600,224202415,16000,16000,16000,16000,0
20250512,110500,224202415,16000,16000,16000,16000,0
20250512,110400,224202415,16000,16000,16000,16000,0
20250512,110300,224202415,16000,15990,16000,15980,41
20250512,110200,223546515,15980,15990,15990,15980,15
20250512,110100,223306795,15980,16000,16000,15980,106
20250512,110000,221612200,16000,16000,16000,16000,33
20250512,105900,221084200,16000,16020,16020,16000,63
20250512,105800,220075880,16020,16020,16020,16020,0
20250512,105700,220075880,16020,16020,16020,16020,12
20250512,105600,219883640,16010,16010,16010,16010,0
20250512,105500,219883640,16010,16010,16010,16010,101
20250512,105400,218266630,16020,16020,16020,16020,0
20250512,105300,218266630,16020,16010,16020,16010,65
20250512,105200,217225960,16000,16000,16000,16000,104
20250512,105100,215561960,16010,16020,16030,16010,59
20250512,105000,214617130,16030,16015,16030,16010,113
20250512,104900,212806875,16020,16020,16020,16020,1
20250512,104800,212790855,16020,16020,16020,16020,1
20250512,104700,212774835,16020,16020,16020,16020,0
20250512,104600,212774835,16020,16020,16020,16020,0
20250512,104500,212774835,16020,16010,16020,16010,93
20250512,104400,211285885,16010,16010,16010,16010,6
20250512,104300,211189825,16000,16000,16000,16000,1
20250512,104200,211173825,16000,16000,16000,16000,0
20250512,104100,211173825,16000,16000,16000,16000,19
20250512,104000,210869825,16000,16010,16010,16000,86
20250512,103900,209493785,16020,16040,16040,16010,109
20250512,103800,207748535,16010,16020,16030,16010,556
20250512,103700,198844205,15990,15980,15990,15980,30
20250512,103600,198364705,16020,16020,16020,16020,34
20250512,103500,197820025,16020,16020,16020,16020,1
20250512,103400,197804005,16010,15985,16010,15985,154
20250512,103300,195339780,15990,15990,15990,15980,97
20250512,103200,193789520,15990,15990,15990,15990,17
20250512,103100,193517690,15990,16010,16010,15990,65
20250512,103000,192478040,16000,16000,16000,16000,2
20250512,102900,192446040,16000,16000,16000,16000,8
20250512,102800,192318040,16000,16010,16010,16000,53
20250512,102700,191469790,16020,16030,16030,16020,25
20250512,102600,191069260,16040,16040,16040,16040,0
20250512,102500,191069260,16040,16040,16040,16040,0
20250512,102400,191069260,16040,16040,16040,16040,20
20250512,102300,190748460,16040,16000,16040,16000,223
20250512,102200,187177800,16000,15960,16050,15960,4591
20250512,102100,113823270,15950,15940,15950,15940,56
20250512,102000,112930220,15940,15910,15940,15910,3
20250512,101900,112882430,15910,15910,15910,15910,1
20250512,101800,112866520,15930,15910,15930,15910,39
20250512,101700,112245810,15910,15900,15910,15900,14
20250512,101600,112023170,15900,15850,15900,15850,408
20250512,101500,105551980,15850,15850,15850,15850,0
20250512,101400,105551980,15850,15850,15850,15850,17
20250512,101300,105282530,15850,15820,15850,15820,1154
20250512,101200,87017280,15830,15830,15830,15830,0
20250512,101100,87017280,15830,15830,15830,15830,0
20250512,101000,87017280,15830,15800,15830,15800,14
20250512,100900,86795750,15820,15810,15820,15810,923
20250512,100800,72200340,15810,15810,15810,15810,12
20250512,100700,72010620,15810,15810,15810,15810,38
20250512,100600,71409840,15810,15810,15810,15810,0
20250512,100500,71409840,15810,15810,15810,15810,8
20250512,100400,71283360,15810,15810,15810,15810,0
20250512,100300,71283360,15810,15810,15810,15810,32
20250512,100200,70777440,15800,15800,15800,15800,20
20250512,100100,70461440,15810,15810,15810,15800,11
20250512,100000,70287540,15810,15820,15820,15810,64
20250512,095900,69275200,15820,15820,15820,15820,12
20250512,095800,69085360,15820,15820,15820,15820,0
20250512,095700,69085360,15820,15820,15820,15820,25
20250512,095600,68689860,15820,15820,15820,15820,0
20250512,095500,68689860,15820,15820,15820,15820,5
20250512,095400,68610760,15820,15820,15820,15820,0
20250512,095300,68610760,15820,15810,15820,15810,63
20250512,095200,67614670,15820,15810,15820,15810,38
20250512,095100,67013880,15810,15810,15810,15810,7
20250512,095000,66903210,15800,15800,15800,15800,0
20250512,094900,66903210,15800,15820,15820,15800,121
20250512,094800,64990560,15820,15820,15820,15820,109
20250512,094700,63266180,15820,15820,15820,15820,9
20250512,094600,63123800,15810,15810,15810,15810,0
20250512,094500,63123800,15810,15810,15810,15810,13
20250512,094400,62918270,15810,15810,15810,15810,1
20250512,094300,62902460,15830,15830,15830,15830,0
20250512,094200,62902460,15830,15830,15830,15830,5
20250512,094100,62823310,15840,15840,15840,15840,0
20250512,094000,62823310,15840,15830,15840,15830,20
20250512,093900,62506680,15820,15830,15830,15820,35
20250512,093800,61952650,15840,15840,15840,15840,3
20250512,093700,61905130,15840,15840,15840,15840,20
20250512,093600,61588330,15830,15830,15830,15830,52
20250512,093500,60765170,15830,15830,15830,15830,0
20250512,093400,60765170,15830,15830,15830,15830,0
20250512,093300,60765170,15830,15830,15830,15830,16
20250512,093200,60511890,15820,15810,15820,15810,35
20250512,093100,59958340,15800,15790,15800,15790,100
20250512,093000,58378630,15800,15800,15800,15800,1
20250512,092900,58362830,15760,15750,15760,15750,1720
20250512,092800,31255930,15750,15750,15750,15750,13
20250512,092700,31051180,15750,15750,15750,15750,0
20250512,092600,31051180,15750,15750,15750,15750,18
20250512,092500,30767680,15750,15750,15750,15750,0
20250512,092400,30767680,15750,15720,15750,15720,105
20250512,092300,29117020,15720,15720,15720,15720,3
20250512,092200,29069860,15710,15710,15710,15710,11
20250512,092100,28897050,15720,15720,15720,15720,0
20250512,092000,28897050,15720,15720,15720,15720,0
20250512,091900,28897050,15720,15720,15720,15720,6
20250512,091800,28802730,15700,15700,15710,15690,648
20250512,091700,18623030,15710,15720,15720,15710,36
20250512,091600,18057450,15735,15720,15760,15720,138
20250512,091500,15885800,15680,15700,15700,15680,71
20250512,091400,14771370,15700,15700,15700,15700,0
20250512,091300,14771370,15700,15730,15730,15700,45
20250512,091200,14064430,15730,15730,15730,15730,10
20250512,091100,13907130,15690,15690,15690,15660,242
20250512,091000,10112160,15710,15700,15710,15700,101
20250512,090900,8525510,15690,15690,15690,15690,1
20250512,090800,8509820,15690,15730,15740,15690,42
20250512,090700,7850240,15730,15740,15740,15730,78
20250512,090600,6622670,15750,15750,15750,15750,5
20250512,090500,6543920,15760,15770,15770,15760,300
20250512,090400,1815780,15800,15800,15800,15800,6
20250512,090300,1720980,15800,15780,15800,15780,82
20250512,090200,427000,15780,15810,15810,15780,15
20250512,090100,190190,15840,15840,15840,15840,0
20250512,090000,190190,15840,15850,15850,15840,12
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 194400 429805370 15990 15990 15990 15990 1655
3 20250512 194300 429805370 15990 15990 15990 15990 0
4 20250512 194200 429805370 15990 15990 15990 15990 0
5 20250512 194100 429805370 15990 15990 15990 15990 0
6 20250512 194000 429805370 15990 15990 15990 15990 0
7 20250512 193900 429805370 15990 15990 15990 15990 0
8 20250512 193800 429805370 15990 15990 15990 15990 0
9 20250512 193700 429805370 15990 15990 15990 15990 0
10 20250512 193600 429805370 15990 15990 15990 15990 0
11 20250512 193500 429805370 15990 15990 15990 15990 0
12 20250512 193400 429805370 15990 15990 15990 15990 0
13 20250512 193300 429805370 15990 15990 15990 15990 0
14 20250512 193200 429805370 15990 15990 15990 15990 0
15 20250512 193100 429805370 15990 15990 15990 15990 0
16 20250512 193000 429805370 15990 15990 15990 15990 0
17 20250512 192900 429805370 15990 15990 15990 15990 0
18 20250512 192800 429805370 15990 15990 15990 15990 0
19 20250512 192700 429805370 15990 15990 15990 15990 0
20 20250512 192600 429805370 15990 15990 15990 15990 0
21 20250512 192500 429805370 15990 15990 15990 15990 0
22 20250512 192400 429805370 15990 15990 15990 15990 0
23 20250512 192300 429805370 15990 15990 15990 15990 0
24 20250512 192200 429805370 15990 15990 15990 15990 0
25 20250512 192100 429805370 15990 15990 15990 15990 0
26 20250512 192000 429805370 15990 15990 15990 15990 0
27 20250512 191900 429805370 15990 15990 15990 15990 0
28 20250512 191800 429805370 15990 15990 15990 15990 0
29 20250512 191700 429805370 15990 15990 15990 15990 0
30 20250512 191600 429805370 15990 15990 15990 15990 0
31 20250512 191500 429805370 15990 15990 15990 15990 0
32 20250512 191400 429805370 15990 15990 15990 15990 1655
33 20250512 191300 429805370 15990 15990 15990 15990 0
34 20250512 191200 429805370 15990 15990 15990 15990 0
35 20250512 191100 429805370 15990 15990 15990 15990 0
36 20250512 191000 429805370 15990 15990 15990 15990 0
37 20250512 190900 429805370 15990 15990 15990 15990 0
38 20250512 190800 429805370 15990 15990 15990 15990 0
39 20250512 190700 429805370 15990 15990 15990 15990 0
40 20250512 190600 429805370 15990 15990 15990 15990 0
41 20250512 190500 429805370 15990 15990 15990 15990 0
42 20250512 190400 429805370 15990 15990 15990 15990 0
43 20250512 190300 429805370 15990 15990 15990 15990 0
44 20250512 190200 429805370 15990 15990 15990 15990 0
45 20250512 190100 429805370 15990 15990 15990 15990 0
46 20250512 190000 429805370 15990 15990 15990 15990 0
47 20250512 185900 429805370 15990 15990 15990 15990 0
48 20250512 185800 429805370 15990 15990 15990 15990 0
49 20250512 185700 429805370 15990 15990 15990 15990 0
50 20250512 185600 429805370 15990 15990 15990 15990 0
51 20250512 185500 429805370 15990 15990 15990 15990 0
52 20250512 185400 429805370 15990 15990 15990 15990 0
53 20250512 185300 429805370 15990 15990 15990 15990 0
54 20250512 185200 429805370 15990 15990 15990 15990 0
55 20250512 185100 429805370 15990 15990 15990 15990 0
56 20250512 185000 429805370 15990 15990 15990 15990 0
57 20250512 184900 429805370 15990 15990 15990 15990 0
58 20250512 184800 429805370 15990 15990 15990 15990 0
59 20250512 184700 429805370 15990 15990 15990 15990 0
60 20250512 184600 429805370 15990 15990 15990 15990 0
61 20250512 184500 429805370 15990 15990 15990 15990 0
62 20250512 184400 429805370 15990 15990 15990 15990 1655
63 20250512 184300 429805370 15990 15990 15990 15990 0
64 20250512 184200 429805370 15990 15990 15990 15990 0
65 20250512 184100 429805370 15990 15990 15990 15990 0
66 20250512 184000 429805370 15990 15990 15990 15990 0
67 20250512 183900 429805370 15990 15990 15990 15990 0
68 20250512 183800 429805370 15990 15990 15990 15990 0
69 20250512 183700 429805370 15990 15990 15990 15990 0
70 20250512 183600 429805370 15990 15990 15990 15990 0
71 20250512 183500 429805370 15990 15990 15990 15990 0
72 20250512 183400 429805370 15990 15990 15990 15990 0
73 20250512 183300 429805370 15990 15990 15990 15990 0
74 20250512 183200 429805370 15990 15990 15990 15990 0
75 20250512 183100 429805370 15990 15990 15990 15990 0
76 20250512 183000 429805370 15990 15990 15990 15990 0
77 20250512 182900 429805370 15990 15990 15990 15990 0
78 20250512 182800 429805370 15990 15990 15990 15990 0
79 20250512 182700 429805370 15990 15990 15990 15990 0
80 20250512 182600 429805370 15990 15990 15990 15990 0
81 20250512 182500 429805370 15990 15990 15990 15990 0
82 20250512 182400 429805370 15990 15990 15990 15990 0
83 20250512 182300 429805370 15990 15990 15990 15990 0
84 20250512 182200 429805370 15990 15990 15990 15990 0
85 20250512 182100 429805370 15990 15990 15990 15990 0
86 20250512 182000 429805370 15990 15990 15990 15990 0
87 20250512 181900 429805370 15990 15990 15990 15990 0
88 20250512 181800 429805370 15990 15990 15990 15990 0
89 20250512 181700 429805370 15990 15990 15990 15990 0
90 20250512 181600 429805370 15990 15990 15990 15990 0
91 20250512 181500 429805370 15990 15990 15990 15990 0
92 20250512 181400 429805370 15990 15990 15990 15990 1655
93 20250512 181300 429805370 15990 15990 15990 15990 0
94 20250512 181200 429805370 15990 15990 15990 15990 0
95 20250512 181100 429805370 15990 15990 15990 15990 0
96 20250512 181000 429805370 15990 15990 15990 15990 0
97 20250512 180900 429805370 15990 15990 15990 15990 0
98 20250512 180800 429805370 15990 15990 15990 15990 0
99 20250512 180700 429805370 15990 15990 15990 15990 0
100 20250512 180600 429805370 15990 15990 15990 15990 0
101 20250512 180500 429805370 15990 15990 15990 15990 0
102 20250512 180400 429805370 15990 15990 15990 15990 0
103 20250512 180300 429805370 15990 15990 15990 15990 0
104 20250512 180200 429805370 15990 15990 15990 15990 0
105 20250512 180100 429805370 15990 15990 15990 15990 0
106 20250512 180000 429805370 15990 15990 15990 15990 0
107 20250512 175900 429805370 15990 15990 15990 15990 0
108 20250512 175800 429805370 15990 15990 15990 15990 0
109 20250512 175700 429805370 15990 15990 15990 15990 0
110 20250512 175600 429805370 15990 15990 15990 15990 0
111 20250512 175500 429805370 15990 15990 15990 15990 0
112 20250512 175400 429805370 15990 15990 15990 15990 0
113 20250512 175300 429805370 15990 15990 15990 15990 0
114 20250512 175200 429805370 15990 15990 15990 15990 0
115 20250512 175100 429805370 15990 15990 15990 15990 0
116 20250512 175000 429805370 15990 15990 15990 15990 0
117 20250512 174900 429805370 15990 15990 15990 15990 0
118 20250512 174800 429805370 15990 15990 15990 15990 0
119 20250512 174700 429805370 15990 15990 15990 15990 0
120 20250512 174600 429805370 15990 15990 15990 15990 0
121 20250512 174500 429805370 15990 15990 15990 15990 0
122 20250512 174400 429805370 15990 15990 15990 15990 1655
123 20250512 174300 429805370 15990 15990 15990 15990 0
124 20250512 174200 429805370 15990 15990 15990 15990 0
125 20250512 174100 429805370 15990 15990 15990 15990 0
126 20250512 174000 429805370 15990 15990 15990 15990 0
127 20250512 173900 429805370 15990 15990 15990 15990 0
128 20250512 173800 429805370 15990 15990 15990 15990 0
129 20250512 173700 429805370 15990 15990 15990 15990 0
130 20250512 173600 429805370 15990 15990 15990 15990 0
131 20250512 173500 429805370 15990 15990 15990 15990 0
132 20250512 173400 429805370 15990 15990 15990 15990 0
133 20250512 173300 429805370 15990 15990 15990 15990 0
134 20250512 173200 429805370 15990 15990 15990 15990 0
135 20250512 173100 429805370 15990 15990 15990 15990 0
136 20250512 173000 429805370 15990 15990 15990 15990 0
137 20250512 172900 429805370 15990 15990 15990 15990 0
138 20250512 172800 429805370 15990 15990 15990 15990 0
139 20250512 172700 429805370 15990 15990 15990 15990 0
140 20250512 172600 429805370 15990 15990 15990 15990 0
141 20250512 172500 429805370 15990 15990 15990 15990 0
142 20250512 172400 429805370 15990 15990 15990 15990 0
143 20250512 172300 429805370 15990 15990 15990 15990 0
144 20250512 172200 429805370 15990 15990 15990 15990 0
145 20250512 172100 429805370 15990 15990 15990 15990 0
146 20250512 172000 429805370 15990 15990 15990 15990 0
147 20250512 171900 429805370 15990 15990 15990 15990 0
148 20250512 171800 429805370 15990 15990 15990 15990 0
149 20250512 171700 429805370 15990 15990 15990 15990 0
150 20250512 171600 429805370 15990 15990 15990 15990 0
151 20250512 171500 429805370 15990 15990 15990 15990 0
152 20250512 171400 429805370 15990 15990 15990 15990 1655
153 20250512 171300 429805370 15990 15990 15990 15990 0
154 20250512 171200 429805370 15990 15990 15990 15990 0
155 20250512 171100 429805370 15990 15990 15990 15990 0
156 20250512 171000 429805370 15990 15990 15990 15990 0
157 20250512 170900 429805370 15990 15990 15990 15990 0
158 20250512 170800 429805370 15990 15990 15990 15990 0
159 20250512 170700 429805370 15990 15990 15990 15990 0
160 20250512 170600 429805370 15990 15990 15990 15990 0
161 20250512 170500 429805370 15990 15990 15990 15990 0
162 20250512 170400 429805370 15990 15990 15990 15990 0
163 20250512 170300 429805370 15990 15990 15990 15990 0
164 20250512 170200 429805370 15990 15990 15990 15990 0
165 20250512 170100 429805370 15990 15990 15990 15990 0
166 20250512 170000 429805370 15990 15990 15990 15990 0
167 20250512 165900 429805370 15990 15990 15990 15990 0
168 20250512 165800 429805370 15990 15990 15990 15990 0
169 20250512 165700 429805370 15990 15990 15990 15990 0
170 20250512 165600 429805370 15990 15990 15990 15990 0
171 20250512 165500 429805370 15990 15990 15990 15990 0
172 20250512 165400 429805370 15990 15990 15990 15990 0
173 20250512 165300 429805370 15990 15990 15990 15990 0
174 20250512 165200 429805370 15990 15990 15990 15990 0
175 20250512 165100 429805370 15990 15990 15990 15990 0
176 20250512 165000 429805370 15990 15990 15990 15990 0
177 20250512 164900 429805370 15990 15990 15990 15990 0
178 20250512 164800 429805370 15990 15990 15990 15990 0
179 20250512 164700 429805370 15990 15990 15990 15990 0
180 20250512 164600 429805370 15990 15990 15990 15990 0
181 20250512 164500 429805370 15990 15990 15990 15990 0
182 20250512 164400 429805370 15990 15990 15990 15990 1655
183 20250512 164300 429805370 15990 15990 15990 15990 0
184 20250512 164200 429805370 15990 15990 15990 15990 0
185 20250512 164100 429805370 15990 15990 15990 15990 0
186 20250512 164000 429805370 15990 15990 15990 15990 0
187 20250512 163900 429805370 15990 15990 15990 15990 0
188 20250512 163800 429805370 15990 15990 15990 15990 0
189 20250512 163700 429805370 15990 15990 15990 15990 0
190 20250512 163600 429805370 15990 15990 15990 15990 0
191 20250512 163500 429805370 15990 15990 15990 15990 0
192 20250512 163400 429805370 15990 15990 15990 15990 0
193 20250512 163300 429805370 15990 15990 15990 15990 0
194 20250512 163200 429805370 15990 15990 15990 15990 0
195 20250512 163100 429805370 15990 15990 15990 15990 0
196 20250512 163000 429805370 15990 15990 15990 15990 0
197 20250512 162900 429805370 15990 15990 15990 15990 0
198 20250512 162800 429805370 15990 15990 15990 15990 0
199 20250512 162700 429805370 15990 15990 15990 15990 0
200 20250512 162600 429805370 15990 15990 15990 15990 0
201 20250512 162500 429805370 15990 15990 15990 15990 0
202 20250512 162400 429805370 15990 15990 15990 15990 0
203 20250512 162300 429805370 15990 15990 15990 15990 0
204 20250512 162200 429805370 15990 15990 15990 15990 0
205 20250512 162100 429805370 15990 15990 15990 15990 0
206 20250512 162000 429805370 15990 15990 15990 15990 0
207 20250512 161900 429805370 15990 15990 15990 15990 0
208 20250512 161800 429805370 15990 15990 15990 15990 0
209 20250512 161700 429805370 15990 15990 15990 15990 0
210 20250512 161600 429805370 15990 15990 15990 15990 0
211 20250512 161500 429805370 15990 15990 15990 15990 0
212 20250512 161400 429805370 15990 15990 15990 15990 1655
213 20250512 161300 429805370 15990 15990 15990 15990 0
214 20250512 161200 429805370 15990 15990 15990 15990 0
215 20250512 161100 429805370 15990 15990 15990 15990 0
216 20250512 161000 429805370 15990 15990 15990 15990 0
217 20250512 160900 429805370 15990 15990 15990 15990 0
218 20250512 160800 429805370 15990 15990 15990 15990 0
219 20250512 160700 429805370 15990 15990 15990 15990 0
220 20250512 160600 429805370 15990 15990 15990 15990 0
221 20250512 160500 429805370 15990 15990 15990 15990 0
222 20250512 160400 429805370 15990 15990 15990 15990 0
223 20250512 160300 429805370 15990 15990 15990 15990 0
224 20250512 160200 429805370 15990 15990 15990 15990 0
225 20250512 160100 429805370 15990 15990 15990 15990 0
226 20250512 160000 429805370 15990 15990 15990 15990 0
227 20250512 155900 429805370 15990 15990 15990 15990 0
228 20250512 155800 429805370 15990 15990 15990 15990 0
229 20250512 155700 429805370 15990 15990 15990 15990 0
230 20250512 155600 429805370 15990 15990 15990 15990 0
231 20250512 155500 429805370 15990 15990 15990 15990 0
232 20250512 155400 429805370 15990 15990 15990 15990 0
233 20250512 155300 429805370 15990 15990 15990 15990 0
234 20250512 155200 429805370 15990 15990 15990 15990 0
235 20250512 155100 429805370 15990 15990 15990 15990 0
236 20250512 155000 429805370 15990 15990 15990 15990 0
237 20250512 154900 429805370 15990 15990 15990 15990 0
238 20250512 154800 429805370 15990 15990 15990 15990 0
239 20250512 154700 429805370 15990 15990 15990 15990 0
240 20250512 154600 429805370 15990 15990 15990 15990 0
241 20250512 154500 429805370 15990 15990 15990 15990 0
242 20250512 154400 429805370 15990 15990 15990 15990 1655
243 20250512 154300 429805370 15990 15990 15990 15990 0
244 20250512 154200 429805370 15990 15990 15990 15990 0
245 20250512 154100 429805370 15990 15990 15990 15990 0
246 20250512 154000 429805370 15990 15990 15990 15990 0
247 20250512 153900 429805370 15990 15990 15990 15990 0
248 20250512 153800 429805370 15990 15990 15990 15990 0
249 20250512 153700 429805370 15990 15990 15990 15990 0
250 20250512 153600 429805370 15990 15990 15990 15990 0
251 20250512 153500 429805370 15990 15990 15990 15990 0
252 20250512 153400 429805370 15990 15990 15990 15990 0
253 20250512 153300 429805370 15990 15990 15990 15990 0
254 20250512 153200 429805370 15990 15990 15990 15990 0
255 20250512 153100 429805370 15990 15990 15990 15990 0
256 20250512 153000 429805370 15990 15990 15990 15990 1655
257 20250512 152900 403341920 15980 15980 15980 15980 0
258 20250512 152800 403341920 15980 15980 15980 15980 0
259 20250512 152700 403341920 15980 15980 15980 15980 0
260 20250512 152600 403341920 15980 15980 15980 15980 0
261 20250512 152500 403341920 15980 15980 15980 15980 0
262 20250512 152400 403341920 15980 15980 15980 15980 0
263 20250512 152300 403341920 15980 15980 15980 15980 0
264 20250512 152200 403341920 15980 15980 15980 15980 0
265 20250512 152100 403341920 15980 15980 15980 15980 0
266 20250512 152000 403341920 15980 15980 15980 15980 0
267 20250512 151900 403341920 15980 15980 15980 15980 19
268 20250512 151800 403038300 15980 15980 15980 15980 61
269 20250512 151700 402063520 15980 15970 15980 15970 42
270 20250512 151600 401392480 15970 15970 15980 15970 43
271 20250512 151500 400705530 15970 15960 15970 15960 41
272 20250512 151400 400051110 15970 15970 15970 15970 24
273 20250512 151300 399667830 15980 15960 15980 15960 19
274 20250512 151200 399364460 15960 15980 15980 15960 325
275 20250512 151100 394176960 15960 15970 15970 15960 23
276 20250512 151000 393809820 15970 15970 15970 15970 1
277 20250512 150900 393793850 15960 15960 15960 15960 11
278 20250512 150800 393618290 15980 15970 15980 15970 20
279 20250512 150700 393298810 15970 15970 15970 15970 30
280 20250512 150600 392819710 15970 15950 15970 15950 24
281 20250512 150500 392436710 15960 15960 15960 15960 17
282 20250512 150400 392165390 15970 15970 15970 15970 8
283 20250512 150300 392037630 15980 15980 15980 15980 0
284 20250512 150200 392037630 15980 15990 15990 15980 51
285 20250512 150100 391222200 16000 16000 16000 15990 181
286 20250512 150000 388326510 15990 15970 15990 15970 115
287 20250512 145900 386487970 15960 15980 15980 15960 12
288 20250512 145800 386296250 15980 15990 15990 15980 16
289 20250512 145700 386040440 15990 16000 16000 15990 449
290 20250512 145600 378860730 16000 15990 16000 15990 39
291 20250512 145500 378236860 16000 16000 16010 16000 147
292 20250512 145400 375884840 16010 16010 16010 16000 15
293 20250512 145300 375644710 16000 16000 16000 16000 11
294 20250512 145200 375468710 16000 16000 16000 16000 21
295 20250512 145100 375132710 16010 16010 16020 16010 30
296 20250512 145000 374652390 16020 16000 16020 16000 139
297 20250512 144900 372426940 15990 15990 15990 15990 17
298 20250512 144800 372155110 16000 15990 16010 15990 471
299 20250512 144700 364621130 15980 15970 15980 15960 119
300 20250512 144600 362720150 15960 15960 15960 15960 0
301 20250512 144500 362720150 15960 15960 15960 15960 0
302 20250512 144400 362720150 15960 15970 15970 15960 21
303 20250512 144300 362384960 15970 15970 15970 15970 2
304 20250512 144200 362353020 15980 15970 15980 15970 22
305 20250512 144100 362001570 15980 15980 15980 15980 3
306 20250512 144000 361953630 15980 15970 15980 15960 24
307 20250512 143900 361570530 15980 15980 15980 15980 0
308 20250512 143800 361570530 15980 15950 15980 15950 25
309 20250512 143700 361171720 15950 15950 15950 15950 0
310 20250512 143600 361171720 15950 15950 15950 15950 11
311 20250512 143500 360996270 15980 15950 15980 15950 62
312 20250512 143400 360006560 15960 15960 15960 15960 0
313 20250512 143300 360006560 15960 15940 15960 15940 130
314 20250512 143200 357932670 15950 15950 15950 15950 0
315 20250512 143100 357932670 15950 15930 15950 15930 28
316 20250512 143000 357486530 15950 15950 15950 15950 0
317 20250512 142900 357486530 15950 15940 15950 15940 79
318 20250512 142800 356226590 15940 15940 15940 15940 12
319 20250512 142700 356035310 15930 15930 15930 15930 36
320 20250512 142600 355461830 15920 15920 15920 15920 12
321 20250512 142500 355270790 15920 15920 15920 15920 21
322 20250512 142400 354936470 15930 15930 15930 15930 1
323 20250512 142300 354920540 15930 15930 15930 15930 14
324 20250512 142200 354697520 15940 15930 15940 15930 13
325 20250512 142100 354490420 15930 15930 15930 15930 11
326 20250512 142000 354315190 15930 15930 15930 15930 21
327 20250512 141900 353980660 15940 15940 15940 15940 7
328 20250512 141800 353869080 15950 15930 15950 15930 25
329 20250512 141700 353470790 15930 15930 15930 15930 0
330 20250512 141600 353470790 15930 15930 15930 15930 20
331 20250512 141500 353152190 15940 15940 15940 15940 0
332 20250512 141400 353152190 15940 15950 15950 15940 4
333 20250512 141300 353088410 15930 15930 15930 15930 20
334 20250512 141200 352769810 15940 15940 15940 15940 3
335 20250512 141100 352721990 15940 15930 15940 15930 66
336 20250512 141000 351670060 15940 15940 15940 15940 2
337 20250512 140900 351638180 15920 15920 15920 15920 23
338 20250512 140800 351272020 15930 15930 15930 15930 0
339 20250512 140700 351272020 15930 15930 15930 15930 11
340 20250512 140600 351096790 15930 15930 15930 15930 0
341 20250512 140500 351096790 15930 15930 15930 15930 12
342 20250512 140400 350905630 15930 15930 15930 15930 11
343 20250512 140300 350730400 15930 15930 15930 15930 11
344 20250512 140200 350555170 15930 15930 15930 15930 0
345 20250512 140100 350555170 15930 15930 15930 15930 14
346 20250512 140000 350332150 15930 15930 15930 15930 11
347 20250512 135900 350156920 15930 15920 15930 15920 28
348 20250512 135800 349710990 15930 15920 15930 15920 71
349 20250512 135700 348580070 15930 15930 15930 15930 12
350 20250512 135600 348388910 15920 15930 15930 15920 34
351 20250512 135500 347847520 15930 15950 15950 15930 11
352 20250512 135400 347672270 15930 15930 15930 15930 19
353 20250512 135300 347369600 15960 15960 15960 15960 0
354 20250512 135200 347369600 15960 15980 15980 15960 5
355 20250512 135100 347289760 15900 15900 15900 15900 11
356 20250512 135000 347114860 16000 16000 16000 16000 0
357 20250512 134900 347114860 16000 15860 16000 15860 425
358 20250512 134800 340342040 15870 15870 15870 15870 0
359 20250512 134700 340342040 15870 15870 15870 15870 2
360 20250512 134600 340310300 15870 15870 15870 15870 14
361 20250512 134500 340088120 15880 15880 15880 15880 9
362 20250512 134400 339945200 15880 15880 15880 15880 0
363 20250512 134300 339945200 15880 15870 15880 15870 42
364 20250512 134200 339278380 15870 15870 15870 15870 10
365 20250512 134100 339119680 15870 15870 15870 15870 0
366 20250512 134000 339119680 15870 15870 15870 15870 20
367 20250512 133900 338802280 15860 15860 15860 15860 1
368 20250512 133800 338786420 15870 15860 15870 15860 27
369 20250512 133700 338358160 15860 15860 15860 15860 11
370 20250512 133600 338183700 15890 15890 15890 15890 0
371 20250512 133500 338183700 15890 15870 15890 15870 102
372 20250512 133400 336563380 15870 15870 15870 15870 11
373 20250512 133300 336388810 15870 15870 15870 15870 23
374 20250512 133200 336023800 15870 15870 15870 15870 0
375 20250512 133100 336023800 15870 15880 15880 15870 100
376 20250512 133000 334436100 15880 15890 15890 15880 13
377 20250512 132900 334229640 15880 15880 15880 15880 11
378 20250512 132800 334054960 15890 15880 15890 15880 29
379 20250512 132700 333594400 15880 15880 15880 15880 10
380 20250512 132600 333435600 15890 15890 15890 15890 9
381 20250512 132500 333292590 15890 15890 15890 15890 0
382 20250512 132400 333292590 15890 15895 15895 15890 23
383 20250512 132300 332927105 15900 15900 15900 15900 1
384 20250512 132200 332911205 15890 15890 15890 15890 30
385 20250512 132100 332434505 15890 15890 15890 15890 33
386 20250512 132000 331910135 15910 15910 15910 15910 2
387 20250512 131900 331878315 15890 15890 15890 15880 20
388 20250512 131800 331560625 15880 15880 15880 15880 1
389 20250512 131700 331544745 15870 15880 15880 15870 20
390 20250512 131600 331227255 15860 15870 15870 15860 23
391 20250512 131500 330862465 15870 15870 15870 15870 0
392 20250512 131400 330862465 15870 15860 15870 15860 36
393 20250512 131300 330291255 15860 15850 15860 15850 10
394 20250512 131200 330132665 15840 15850 15850 15840 32
395 20250512 131100 329625695 15870 15870 15870 15870 0
396 20250512 131000 329625695 15870 15840 15870 15840 24
397 20250512 130900 329245475 15840 15840 15840 15840 0
398 20250512 130800 329245475 15840 15840 15840 15840 12
399 20250512 130700 329055395 15850 15850 15850 15850 12
400 20250512 130600 328865195 15840 15840 15840 15840 2
401 20250512 130500 328833515 15860 15860 15860 15860 9
402 20250512 130400 328690775 15850 15850 15850 15850 3
403 20250512 130300 328643225 15850 15850 15850 15850 9
404 20250512 130200 328500575 15840 15830 15840 15830 51
405 20250512 130100 327692845 15830 15830 15830 15830 11
406 20250512 130000 327518715 15840 15830 15840 15830 21
407 20250512 125900 327186195 15820 15840 15840 15820 15
408 20250512 125800 326948875 15830 15830 15830 15830 83
409 20250512 125700 325634985 15830 15830 15830 15830 61
410 20250512 125600 324669355 15830 15830 15830 15830 0
411 20250512 125500 324669355 15830 15830 15830 15830 22
412 20250512 125400 324321095 15830 15830 15830 15830 11
413 20250512 125300 324146965 15830 15830 15830 15830 11
414 20250512 125200 323972835 15830 15830 15830 15830 22
415 20250512 125100 323624575 15840 15840 15840 15840 0
416 20250512 125000 323624575 15840 15840 15840 15840 10
417 20250512 124900 323466175 15840 15850 15850 15840 13
418 20250512 124800 323260245 15840 15840 15840 15840 99
419 20250512 124700 321692085 15830 15830 15830 15830 0
420 20250512 124600 321692085 15830 15830 15830 15830 12
421 20250512 124500 321502125 15830 15830 15830 15830 11
422 20250512 124400 321327995 15830 15830 15830 15830 11
423 20250512 124300 321153865 15840 15820 15840 15820 474
424 20250512 124200 313646105 15820 15820 15820 15820 0
425 20250512 124100 313646105 15820 15820 15820 15820 143
426 20250512 124000 311383845 15820 15830 15830 15820 14
427 20250512 123900 311162255 15830 15830 15830 15830 12
428 20250512 123800 310972295 15840 15840 15840 15840 1
429 20250512 123700 310956455 15830 15830 15830 15830 11
430 20250512 123600 310782325 15830 15830 15830 15830 31
431 20250512 123500 310291595 15830 15830 15830 15830 12
432 20250512 123400 310101635 15840 15840 15840 15840 10
433 20250512 123300 309943235 15830 15840 15840 15830 12
434 20250512 123200 309753265 15830 15830 15830 15830 43
435 20250512 123100 309072575 15830 15830 15830 15830 24
436 20250512 123000 308692655 15830 15840 15840 15830 12
437 20250512 122900 308502585 15840 15840 15840 15840 11
438 20250512 122800 308328345 15850 15840 15850 15840 18
439 20250512 122700 308043155 15820 15820 15820 15820 33
440 20250512 122600 307521095 15830 15830 15830 15830 7
441 20250512 122500 307410285 15840 15840 15840 15840 0
442 20250512 122400 307410285 15840 15840 15840 15840 45
443 20250512 122300 306697485 15860 15860 15860 15860 1
444 20250512 122200 306681625 15850 15850 15850 15850 22
445 20250512 122100 306332925 15850 15850 15850 15850 21
446 20250512 122000 306000075 15850 15850 15850 15850 0
447 20250512 121900 306000075 15850 15850 15850 15850 11
448 20250512 121800 305825725 15860 15860 15860 15850 16
449 20250512 121700 305572085 15860 15860 15860 15860 10
450 20250512 121600 305413485 15870 15860 15870 15860 16
451 20250512 121500 305159715 15850 15850 15850 15850 11
452 20250512 121400 304985365 15860 15840 15860 15840 21
453 20250512 121300 304652605 15850 15850 15850 15850 8
454 20250512 121200 304525805 15860 15850 15860 15850 16
455 20250512 121100 304272195 15850 15850 15850 15850 8
456 20250512 121000 304145395 15850 15850 15850 15850 3
457 20250512 120900 304097845 15860 15860 15860 15860 21
458 20250512 120800 303764785 15860 15850 15860 15850 66
459 20250512 120700 302718235 15860 15860 15860 15860 1
460 20250512 120600 302702375 15850 15850 15850 15850 8
461 20250512 120500 302575575 15870 15860 15870 15860 118
462 20250512 120400 300704055 15860 15860 15860 15860 30
463 20250512 120300 300228255 15870 15870 15870 15870 0
464 20250512 120200 300228255 15870 15870 15870 15870 4
465 20250512 120100 300164775 15890 15900 15900 15890 148
466 20250512 120000 297813035 15890 15890 15890 15890 11
467 20250512 115900 297638245 15900 15890 15900 15890 13
468 20250512 115800 297431655 15900 15900 15900 15900 7
469 20250512 115700 297320355 15900 15900 15900 15900 2
470 20250512 115600 297288555 15910 15910 15910 15910 0
471 20250512 115500 297288555 15910 15930 15930 15910 250
472 20250512 115400 293310975 15920 15920 15920 15920 17
473 20250512 115300 293040335 15920 15920 15920 15920 0
474 20250512 115200 293040335 15920 15920 15920 15920 0
475 20250512 115100 293040335 15920 15920 15920 15920 2
476 20250512 115000 293008495 15900 15900 15900 15900 29
477 20250512 114900 292547395 15900 15900 15900 15900 10
478 20250512 114800 292388395 15900 15900 15900 15900 124
479 20250512 114700 290416795 15915 15915 15915 15915 2
480 20250512 114600 290384965 15910 15910 15910 15910 229
481 20250512 114500 286741575 15910 15910 15910 15910 0
482 20250512 114400 286741575 15910 15920 15920 15910 498
483 20250512 114300 278817115 15920 15920 15920 15920 22
484 20250512 114200 278466875 15940 15970 15970 15940 120
485 20250512 114100 276553025 15950 15950 15950 15950 0
486 20250512 114000 276553025 15950 15950 15950 15950 1
487 20250512 113900 276537075 15980 15980 15980 15980 6
488 20250512 113800 276441195 15950 15990 15990 15950 254
489 20250512 113700 272389805 15960 15960 15960 15960 0
490 20250512 113600 272389805 15960 15960 15960 15960 0
491 20250512 113500 272389805 15960 16010 16010 15960 656
492 20250512 113400 261910155 16020 16020 16020 16020 0
493 20250512 113300 261910155 16020 16000 16020 15990 207
494 20250512 113200 258598155 16000 16000 16000 16000 0
495 20250512 113100 258598155 16000 16000 16010 16000 247
496 20250512 113000 254645835 16000 16000 16000 16000 54
497 20250512 112900 253781835 16010 16010 16010 16010 0
498 20250512 112800 253781835 16010 16010 16010 16010 0
499 20250512 112700 253781835 16010 16020 16020 16010 140
500 20250512 112600 251540035 16030 16030 16030 16030 49
501 20250512 112500 250754565 16050 16050 16050 16050 0
502 20250512 112400 250754565 16050 16030 16050 16030 387
503 20250512 112300 244546925 16030 16030 16030 16020 215
504 20250512 112200 241102475 16030 16020 16030 16020 96
505 20250512 112100 239564335 16010 16010 16010 16010 66
506 20250512 112000 238507675 16010 16000 16010 15990 102
507 20250512 111900 236876505 16010 16000 16010 16000 25
508 20250512 111800 236476455 16000 16010 16010 16000 29
509 20250512 111700 236012205 16010 16010 16010 16010 0
510 20250512 111600 236012205 16010 16010 16010 16010 2
511 20250512 111500 235980185 16010 16010 16010 16010 0
512 20250512 111400 235980185 16010 16010 16010 16010 0
513 20250512 111300 235980185 16010 16010 16010 16010 100
514 20250512 111200 234379185 16020 16000 16020 16000 202
515 20250512 111100 231147145 16020 16020 16020 16020 0
516 20250512 111000 231147145 16020 16020 16020 16020 10
517 20250512 110900 230986945 16020 16000 16020 15990 319
518 20250512 110800 225882365 16000 16000 16000 16000 100
519 20250512 110700 224282365 15990 15990 15990 15990 5
520 20250512 110600 224202415 16000 16000 16000 16000 0
521 20250512 110500 224202415 16000 16000 16000 16000 0
522 20250512 110400 224202415 16000 16000 16000 16000 0
523 20250512 110300 224202415 16000 15990 16000 15980 41
524 20250512 110200 223546515 15980 15990 15990 15980 15
525 20250512 110100 223306795 15980 16000 16000 15980 106
526 20250512 110000 221612200 16000 16000 16000 16000 33
527 20250512 105900 221084200 16000 16020 16020 16000 63
528 20250512 105800 220075880 16020 16020 16020 16020 0
529 20250512 105700 220075880 16020 16020 16020 16020 12
530 20250512 105600 219883640 16010 16010 16010 16010 0
531 20250512 105500 219883640 16010 16010 16010 16010 101
532 20250512 105400 218266630 16020 16020 16020 16020 0
533 20250512 105300 218266630 16020 16010 16020 16010 65
534 20250512 105200 217225960 16000 16000 16000 16000 104
535 20250512 105100 215561960 16010 16020 16030 16010 59
536 20250512 105000 214617130 16030 16015 16030 16010 113
537 20250512 104900 212806875 16020 16020 16020 16020 1
538 20250512 104800 212790855 16020 16020 16020 16020 1
539 20250512 104700 212774835 16020 16020 16020 16020 0
540 20250512 104600 212774835 16020 16020 16020 16020 0
541 20250512 104500 212774835 16020 16010 16020 16010 93
542 20250512 104400 211285885 16010 16010 16010 16010 6
543 20250512 104300 211189825 16000 16000 16000 16000 1
544 20250512 104200 211173825 16000 16000 16000 16000 0
545 20250512 104100 211173825 16000 16000 16000 16000 19
546 20250512 104000 210869825 16000 16010 16010 16000 86
547 20250512 103900 209493785 16020 16040 16040 16010 109
548 20250512 103800 207748535 16010 16020 16030 16010 556
549 20250512 103700 198844205 15990 15980 15990 15980 30
550 20250512 103600 198364705 16020 16020 16020 16020 34
551 20250512 103500 197820025 16020 16020 16020 16020 1
552 20250512 103400 197804005 16010 15985 16010 15985 154
553 20250512 103300 195339780 15990 15990 15990 15980 97
554 20250512 103200 193789520 15990 15990 15990 15990 17
555 20250512 103100 193517690 15990 16010 16010 15990 65
556 20250512 103000 192478040 16000 16000 16000 16000 2
557 20250512 102900 192446040 16000 16000 16000 16000 8
558 20250512 102800 192318040 16000 16010 16010 16000 53
559 20250512 102700 191469790 16020 16030 16030 16020 25
560 20250512 102600 191069260 16040 16040 16040 16040 0
561 20250512 102500 191069260 16040 16040 16040 16040 0
562 20250512 102400 191069260 16040 16040 16040 16040 20
563 20250512 102300 190748460 16040 16000 16040 16000 223
564 20250512 102200 187177800 16000 15960 16050 15960 4591
565 20250512 102100 113823270 15950 15940 15950 15940 56
566 20250512 102000 112930220 15940 15910 15940 15910 3
567 20250512 101900 112882430 15910 15910 15910 15910 1
568 20250512 101800 112866520 15930 15910 15930 15910 39
569 20250512 101700 112245810 15910 15900 15910 15900 14
570 20250512 101600 112023170 15900 15850 15900 15850 408
571 20250512 101500 105551980 15850 15850 15850 15850 0
572 20250512 101400 105551980 15850 15850 15850 15850 17
573 20250512 101300 105282530 15850 15820 15850 15820 1154
574 20250512 101200 87017280 15830 15830 15830 15830 0
575 20250512 101100 87017280 15830 15830 15830 15830 0
576 20250512 101000 87017280 15830 15800 15830 15800 14
577 20250512 100900 86795750 15820 15810 15820 15810 923
578 20250512 100800 72200340 15810 15810 15810 15810 12
579 20250512 100700 72010620 15810 15810 15810 15810 38
580 20250512 100600 71409840 15810 15810 15810 15810 0
581 20250512 100500 71409840 15810 15810 15810 15810 8
582 20250512 100400 71283360 15810 15810 15810 15810 0
583 20250512 100300 71283360 15810 15810 15810 15810 32
584 20250512 100200 70777440 15800 15800 15800 15800 20
585 20250512 100100 70461440 15810 15810 15810 15800 11
586 20250512 100000 70287540 15810 15820 15820 15810 64
587 20250512 095900 69275200 15820 15820 15820 15820 12
588 20250512 095800 69085360 15820 15820 15820 15820 0
589 20250512 095700 69085360 15820 15820 15820 15820 25
590 20250512 095600 68689860 15820 15820 15820 15820 0
591 20250512 095500 68689860 15820 15820 15820 15820 5
592 20250512 095400 68610760 15820 15820 15820 15820 0
593 20250512 095300 68610760 15820 15810 15820 15810 63
594 20250512 095200 67614670 15820 15810 15820 15810 38
595 20250512 095100 67013880 15810 15810 15810 15810 7
596 20250512 095000 66903210 15800 15800 15800 15800 0
597 20250512 094900 66903210 15800 15820 15820 15800 121
598 20250512 094800 64990560 15820 15820 15820 15820 109
599 20250512 094700 63266180 15820 15820 15820 15820 9
600 20250512 094600 63123800 15810 15810 15810 15810 0
601 20250512 094500 63123800 15810 15810 15810 15810 13
602 20250512 094400 62918270 15810 15810 15810 15810 1
603 20250512 094300 62902460 15830 15830 15830 15830 0
604 20250512 094200 62902460 15830 15830 15830 15830 5
605 20250512 094100 62823310 15840 15840 15840 15840 0
606 20250512 094000 62823310 15840 15830 15840 15830 20
607 20250512 093900 62506680 15820 15830 15830 15820 35
608 20250512 093800 61952650 15840 15840 15840 15840 3
609 20250512 093700 61905130 15840 15840 15840 15840 20
610 20250512 093600 61588330 15830 15830 15830 15830 52
611 20250512 093500 60765170 15830 15830 15830 15830 0
612 20250512 093400 60765170 15830 15830 15830 15830 0
613 20250512 093300 60765170 15830 15830 15830 15830 16
614 20250512 093200 60511890 15820 15810 15820 15810 35
615 20250512 093100 59958340 15800 15790 15800 15790 100
616 20250512 093000 58378630 15800 15800 15800 15800 1
617 20250512 092900 58362830 15760 15750 15760 15750 1720
618 20250512 092800 31255930 15750 15750 15750 15750 13
619 20250512 092700 31051180 15750 15750 15750 15750 0
620 20250512 092600 31051180 15750 15750 15750 15750 18
621 20250512 092500 30767680 15750 15750 15750 15750 0
622 20250512 092400 30767680 15750 15720 15750 15720 105
623 20250512 092300 29117020 15720 15720 15720 15720 3
624 20250512 092200 29069860 15710 15710 15710 15710 11
625 20250512 092100 28897050 15720 15720 15720 15720 0
626 20250512 092000 28897050 15720 15720 15720 15720 0
627 20250512 091900 28897050 15720 15720 15720 15720 6
628 20250512 091800 28802730 15700 15700 15710 15690 648
629 20250512 091700 18623030 15710 15720 15720 15710 36
630 20250512 091600 18057450 15735 15720 15760 15720 138
631 20250512 091500 15885800 15680 15700 15700 15680 71
632 20250512 091400 14771370 15700 15700 15700 15700 0
633 20250512 091300 14771370 15700 15730 15730 15700 45
634 20250512 091200 14064430 15730 15730 15730 15730 10
635 20250512 091100 13907130 15690 15690 15690 15660 242
636 20250512 091000 10112160 15710 15700 15710 15700 101
637 20250512 090900 8525510 15690 15690 15690 15690 1
638 20250512 090800 8509820 15690 15730 15740 15690 42
639 20250512 090700 7850240 15730 15740 15740 15730 78
640 20250512 090600 6622670 15750 15750 15750 15750 5
641 20250512 090500 6543920 15760 15770 15770 15760 300
642 20250512 090400 1815780 15800 15800 15800 15800 6
643 20250512 090300 1720980 15800 15780 15800 15780 82
644 20250512 090200 427000 15780 15810 15810 15780 15
645 20250512 090100 190190 15840 15840 15840 15840 0
646 20250512 090000 190190 15840 15850 15850 15840 12