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

685
211270/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,685 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,202300,812216135,12500,12500,12500,12500,762
20250512,202200,812216135,12500,12500,12500,12500,0
20250512,202100,812216135,12500,12500,12500,12500,0
20250512,202000,812216135,12500,12500,12500,12500,0
20250512,201900,812216135,12500,12500,12500,12500,0
20250512,201800,812216135,12500,12500,12500,12500,0
20250512,201700,812216135,12500,12500,12500,12500,0
20250512,201600,812216135,12500,12500,12500,12500,0
20250512,201500,812216135,12500,12500,12500,12500,0
20250512,201400,812216135,12500,12500,12500,12500,0
20250512,201300,812216135,12500,12500,12500,12500,0
20250512,201200,812216135,12500,12500,12500,12500,0
20250512,201100,812216135,12500,12500,12500,12500,0
20250512,201000,812216135,12500,12500,12500,12500,0
20250512,200900,812216135,12500,12500,12500,12500,0
20250512,200800,812216135,12500,12500,12500,12500,0
20250512,200700,812216135,12500,12500,12500,12500,0
20250512,200600,812216135,12500,12500,12500,12500,0
20250512,200500,812216135,12500,12500,12500,12500,0
20250512,200400,812216135,12500,12500,12500,12500,0
20250512,200300,812216135,12500,12500,12500,12500,0
20250512,200200,812216135,12500,12500,12500,12500,0
20250512,200100,812216135,12500,12500,12500,12500,0
20250512,200000,812216135,12500,12500,12500,12500,0
20250512,195900,812216135,12500,12500,12500,12500,0
20250512,195800,812216135,12500,12500,12500,12500,0
20250512,195700,812216135,12500,12500,12500,12500,0
20250512,195600,812216135,12500,12500,12500,12500,0
20250512,195500,812216135,12500,12500,12500,12500,0
20250512,195400,812216135,12500,12500,12500,12500,0
20250512,195300,812216135,12500,12500,12500,12500,762
20250512,195200,812216135,12500,12500,12500,12500,0
20250512,195100,812216135,12500,12500,12500,12500,0
20250512,195000,812216135,12500,12500,12500,12500,0
20250512,194900,812216135,12500,12500,12500,12500,0
20250512,194800,812216135,12500,12500,12500,12500,0
20250512,194700,812216135,12500,12500,12500,12500,0
20250512,194600,812216135,12500,12500,12500,12500,0
20250512,194500,812216135,12500,12500,12500,12500,0
20250512,194400,812216135,12500,12500,12500,12500,0
20250512,194300,812216135,12500,12500,12500,12500,0
20250512,194200,812216135,12500,12500,12500,12500,0
20250512,194100,812216135,12500,12500,12500,12500,0
20250512,194000,812216135,12500,12500,12500,12500,0
20250512,193900,812216135,12500,12500,12500,12500,0
20250512,193800,812216135,12500,12500,12500,12500,0
20250512,193700,812216135,12500,12500,12500,12500,0
20250512,193600,812216135,12500,12500,12500,12500,0
20250512,193500,812216135,12500,12500,12500,12500,0
20250512,193400,812216135,12500,12500,12500,12500,0
20250512,193300,812216135,12500,12500,12500,12500,0
20250512,193200,812216135,12500,12500,12500,12500,0
20250512,193100,812216135,12500,12500,12500,12500,0
20250512,193000,812216135,12500,12500,12500,12500,0
20250512,192900,812216135,12500,12500,12500,12500,0
20250512,192800,812216135,12500,12500,12500,12500,0
20250512,192700,812216135,12500,12500,12500,12500,0
20250512,192600,812216135,12500,12500,12500,12500,0
20250512,192500,812216135,12500,12500,12500,12500,0
20250512,192400,812216135,12500,12500,12500,12500,0
20250512,192300,812216135,12500,12500,12500,12500,762
20250512,192200,812216135,12500,12500,12500,12500,0
20250512,192100,812216135,12500,12500,12500,12500,0
20250512,192000,812216135,12500,12500,12500,12500,0
20250512,191900,812216135,12500,12500,12500,12500,0
20250512,191800,812216135,12500,12500,12500,12500,0
20250512,191700,812216135,12500,12500,12500,12500,0
20250512,191600,812216135,12500,12500,12500,12500,0
20250512,191500,812216135,12500,12500,12500,12500,0
20250512,191400,812216135,12500,12500,12500,12500,0
20250512,191300,812216135,12500,12500,12500,12500,0
20250512,191200,812216135,12500,12500,12500,12500,0
20250512,191100,812216135,12500,12500,12500,12500,0
20250512,191000,812216135,12500,12500,12500,12500,0
20250512,190900,812216135,12500,12500,12500,12500,0
20250512,190800,812216135,12500,12500,12500,12500,0
20250512,190700,812216135,12500,12500,12500,12500,0
20250512,190600,812216135,12500,12500,12500,12500,0
20250512,190500,812216135,12500,12500,12500,12500,0
20250512,190400,812216135,12500,12500,12500,12500,0
20250512,190300,812216135,12500,12500,12500,12500,0
20250512,190200,812216135,12500,12500,12500,12500,0
20250512,190100,812216135,12500,12500,12500,12500,0
20250512,190000,812216135,12500,12500,12500,12500,0
20250512,185900,812216135,12500,12500,12500,12500,0
20250512,185800,812216135,12500,12500,12500,12500,0
20250512,185700,812216135,12500,12500,12500,12500,0
20250512,185600,812216135,12500,12500,12500,12500,0
20250512,185500,812216135,12500,12500,12500,12500,0
20250512,185400,812216135,12500,12500,12500,12500,0
20250512,185300,812216135,12500,12500,12500,12500,762
20250512,185200,812216135,12500,12500,12500,12500,0
20250512,185100,812216135,12500,12500,12500,12500,0
20250512,185000,812216135,12500,12500,12500,12500,0
20250512,184900,812216135,12500,12500,12500,12500,0
20250512,184800,812216135,12500,12500,12500,12500,0
20250512,184700,812216135,12500,12500,12500,12500,0
20250512,184600,812216135,12500,12500,12500,12500,0
20250512,184500,812216135,12500,12500,12500,12500,0
20250512,184400,812216135,12500,12500,12500,12500,0
20250512,184300,812216135,12500,12500,12500,12500,0
20250512,184200,812216135,12500,12500,12500,12500,0
20250512,184100,812216135,12500,12500,12500,12500,0
20250512,184000,812216135,12500,12500,12500,12500,0
20250512,183900,812216135,12500,12500,12500,12500,0
20250512,183800,812216135,12500,12500,12500,12500,0
20250512,183700,812216135,12500,12500,12500,12500,0
20250512,183600,812216135,12500,12500,12500,12500,0
20250512,183500,812216135,12500,12500,12500,12500,0
20250512,183400,812216135,12500,12500,12500,12500,0
20250512,183300,812216135,12500,12500,12500,12500,0
20250512,183200,812216135,12500,12500,12500,12500,0
20250512,183100,812216135,12500,12500,12500,12500,0
20250512,183000,812216135,12500,12500,12500,12500,0
20250512,182900,812216135,12500,12500,12500,12500,0
20250512,182800,812216135,12500,12500,12500,12500,0
20250512,182700,812216135,12500,12500,12500,12500,0
20250512,182600,812216135,12500,12500,12500,12500,0
20250512,182500,812216135,12500,12500,12500,12500,0
20250512,182400,812216135,12500,12500,12500,12500,0
20250512,182300,812216135,12500,12500,12500,12500,762
20250512,182200,812216135,12500,12500,12500,12500,0
20250512,182100,812216135,12500,12500,12500,12500,0
20250512,182000,812216135,12500,12500,12500,12500,0
20250512,181900,812216135,12500,12500,12500,12500,0
20250512,181800,812216135,12500,12500,12500,12500,0
20250512,181700,812216135,12500,12500,12500,12500,0
20250512,181600,812216135,12500,12500,12500,12500,0
20250512,181500,812216135,12500,12500,12500,12500,0
20250512,181400,812216135,12500,12500,12500,12500,0
20250512,181300,812216135,12500,12500,12500,12500,0
20250512,181200,812216135,12500,12500,12500,12500,0
20250512,181100,812216135,12500,12500,12500,12500,0
20250512,181000,812216135,12500,12500,12500,12500,0
20250512,180900,812216135,12500,12500,12500,12500,0
20250512,180800,812216135,12500,12500,12500,12500,0
20250512,180700,812216135,12500,12500,12500,12500,0
20250512,180600,812216135,12500,12500,12500,12500,0
20250512,180500,812216135,12500,12500,12500,12500,0
20250512,180400,812216135,12500,12500,12500,12500,0
20250512,180300,812216135,12500,12500,12500,12500,0
20250512,180200,812216135,12500,12500,12500,12500,0
20250512,180100,812216135,12500,12500,12500,12500,0
20250512,180000,812216135,12500,12500,12500,12500,0
20250512,175900,812216135,12500,12500,12500,12500,0
20250512,175800,812216135,12500,12500,12500,12500,0
20250512,175700,812216135,12500,12500,12500,12500,0
20250512,175600,812216135,12500,12500,12500,12500,0
20250512,175500,812216135,12500,12500,12500,12500,0
20250512,175400,812216135,12500,12500,12500,12500,0
20250512,175300,812216135,12500,12500,12500,12500,762
20250512,175200,812216135,12500,12500,12500,12500,0
20250512,175100,812216135,12500,12500,12500,12500,0
20250512,175000,812216135,12500,12500,12500,12500,0
20250512,174900,812216135,12500,12500,12500,12500,0
20250512,174800,812216135,12500,12500,12500,12500,0
20250512,174700,812216135,12500,12500,12500,12500,0
20250512,174600,812216135,12500,12500,12500,12500,0
20250512,174500,812216135,12500,12500,12500,12500,0
20250512,174400,812216135,12500,12500,12500,12500,0
20250512,174300,812216135,12500,12500,12500,12500,0
20250512,174200,812216135,12500,12500,12500,12500,0
20250512,174100,812216135,12500,12500,12500,12500,0
20250512,174000,812216135,12500,12500,12500,12500,0
20250512,173900,812216135,12500,12500,12500,12500,0
20250512,173800,812216135,12500,12500,12500,12500,0
20250512,173700,812216135,12500,12500,12500,12500,0
20250512,173600,812216135,12500,12500,12500,12500,0
20250512,173500,812216135,12500,12500,12500,12500,0
20250512,173400,812216135,12500,12500,12500,12500,0
20250512,173300,812216135,12500,12500,12500,12500,0
20250512,173200,812216135,12500,12500,12500,12500,0
20250512,173100,812216135,12500,12500,12500,12500,0
20250512,173000,812216135,12500,12500,12500,12500,0
20250512,172900,812216135,12500,12500,12500,12500,0
20250512,172800,812216135,12500,12500,12500,12500,0
20250512,172700,812216135,12500,12500,12500,12500,0
20250512,172600,812216135,12500,12500,12500,12500,0
20250512,172500,812216135,12500,12500,12500,12500,0
20250512,172400,812216135,12500,12500,12500,12500,0
20250512,172300,812216135,12500,12500,12500,12500,762
20250512,172200,812216135,12500,12500,12500,12500,0
20250512,172100,812216135,12500,12500,12500,12500,0
20250512,172000,812216135,12500,12500,12500,12500,0
20250512,171900,812216135,12500,12500,12500,12500,0
20250512,171800,812216135,12500,12500,12500,12500,0
20250512,171700,812216135,12500,12500,12500,12500,0
20250512,171600,812216135,12500,12500,12500,12500,0
20250512,171500,812216135,12500,12500,12500,12500,0
20250512,171400,812216135,12500,12500,12500,12500,0
20250512,171300,812216135,12500,12500,12500,12500,0
20250512,171200,812216135,12500,12500,12500,12500,0
20250512,171100,812216135,12500,12500,12500,12500,0
20250512,171000,812216135,12500,12500,12500,12500,0
20250512,170900,812216135,12500,12500,12500,12500,0
20250512,170800,812216135,12500,12500,12500,12500,0
20250512,170700,812216135,12500,12500,12500,12500,0
20250512,170600,812216135,12500,12500,12500,12500,0
20250512,170500,812216135,12500,12500,12500,12500,0
20250512,170400,812216135,12500,12500,12500,12500,0
20250512,170300,812216135,12500,12500,12500,12500,0
20250512,170200,812216135,12500,12500,12500,12500,0
20250512,170100,812216135,12500,12500,12500,12500,0
20250512,170000,812216135,12500,12500,12500,12500,0
20250512,165900,812216135,12500,12500,12500,12500,0
20250512,165800,812216135,12500,12500,12500,12500,0
20250512,165700,812216135,12500,12500,12500,12500,0
20250512,165600,812216135,12500,12500,12500,12500,0
20250512,165500,812216135,12500,12500,12500,12500,0
20250512,165400,812216135,12500,12500,12500,12500,0
20250512,165300,812216135,12500,12500,12500,12500,762
20250512,165200,812216135,12500,12500,12500,12500,0
20250512,165100,812216135,12500,12500,12500,12500,0
20250512,165000,812216135,12500,12500,12500,12500,0
20250512,164900,812216135,12500,12500,12500,12500,0
20250512,164800,812216135,12500,12500,12500,12500,0
20250512,164700,812216135,12500,12500,12500,12500,0
20250512,164600,812216135,12500,12500,12500,12500,0
20250512,164500,812216135,12500,12500,12500,12500,0
20250512,164400,812216135,12500,12500,12500,12500,0
20250512,164300,812216135,12500,12500,12500,12500,0
20250512,164200,812216135,12500,12500,12500,12500,0
20250512,164100,812216135,12500,12500,12500,12500,0
20250512,164000,812216135,12500,12500,12500,12500,0
20250512,163900,812216135,12500,12500,12500,12500,0
20250512,163800,812216135,12500,12500,12500,12500,0
20250512,163700,812216135,12500,12500,12500,12500,0
20250512,163600,812216135,12500,12500,12500,12500,0
20250512,163500,812216135,12500,12500,12500,12500,0
20250512,163400,812216135,12500,12500,12500,12500,0
20250512,163300,812216135,12500,12500,12500,12500,0
20250512,163200,812216135,12500,12500,12500,12500,0
20250512,163100,812216135,12500,12500,12500,12500,0
20250512,163000,812216135,12500,12500,12500,12500,0
20250512,162900,812216135,12500,12500,12500,12500,0
20250512,162800,812216135,12500,12500,12500,12500,0
20250512,162700,812216135,12500,12500,12500,12500,0
20250512,162600,812216135,12500,12500,12500,12500,0
20250512,162500,812216135,12500,12500,12500,12500,0
20250512,162400,812216135,12500,12500,12500,12500,0
20250512,162300,812216135,12500,12500,12500,12500,762
20250512,162200,812216135,12500,12500,12500,12500,0
20250512,162100,812216135,12500,12500,12500,12500,0
20250512,162000,812216135,12500,12500,12500,12500,0
20250512,161900,812216135,12500,12500,12500,12500,0
20250512,161800,812216135,12500,12500,12500,12500,0
20250512,161700,812216135,12500,12500,12500,12500,0
20250512,161600,812216135,12500,12500,12500,12500,0
20250512,161500,812216135,12500,12500,12500,12500,0
20250512,161400,812216135,12500,12500,12500,12500,0
20250512,161300,812216135,12500,12500,12500,12500,0
20250512,161200,812216135,12500,12500,12500,12500,0
20250512,161100,812216135,12500,12500,12500,12500,0
20250512,161000,812216135,12500,12500,12500,12500,0
20250512,160900,812216135,12500,12500,12500,12500,0
20250512,160800,812216135,12500,12500,12500,12500,0
20250512,160700,812216135,12500,12500,12500,12500,0
20250512,160600,812216135,12500,12500,12500,12500,0
20250512,160500,812216135,12500,12500,12500,12500,0
20250512,160400,812216135,12500,12500,12500,12500,0
20250512,160300,812216135,12500,12500,12500,12500,0
20250512,160200,812216135,12500,12500,12500,12500,0
20250512,160100,812216135,12500,12500,12500,12500,0
20250512,160000,812216135,12500,12500,12500,12500,0
20250512,155900,812216135,12500,12500,12500,12500,0
20250512,155800,812216135,12500,12500,12500,12500,0
20250512,155700,812216135,12500,12500,12500,12500,0
20250512,155600,812216135,12500,12500,12500,12500,0
20250512,155500,812216135,12500,12500,12500,12500,0
20250512,155400,812216135,12500,12500,12500,12500,0
20250512,155300,812216135,12500,12500,12500,12500,762
20250512,155200,812216135,12500,12500,12500,12500,0
20250512,155100,812216135,12500,12500,12500,12500,0
20250512,155000,812216135,12500,12500,12500,12500,0
20250512,154900,812216135,12500,12500,12500,12500,0
20250512,154800,812216135,12500,12500,12500,12500,0
20250512,154700,812216135,12500,12500,12500,12500,0
20250512,154600,812216135,12500,12500,12500,12500,0
20250512,154500,812216135,12500,12500,12500,12500,0
20250512,154400,812216135,12500,12500,12500,12500,0
20250512,154300,812216135,12500,12500,12500,12500,0
20250512,154200,812216135,12500,12500,12500,12500,0
20250512,154100,812216135,12500,12500,12500,12500,0
20250512,154000,812216135,12500,12500,12500,12500,0
20250512,153900,812216135,12500,12500,12500,12500,0
20250512,153800,812216135,12500,12500,12500,12500,0
20250512,153700,812216135,12500,12500,12500,12500,0
20250512,153600,812216135,12500,12500,12500,12500,0
20250512,153500,812216135,12500,12500,12500,12500,0
20250512,153400,812216135,12500,12500,12500,12500,0
20250512,153300,812216135,12500,12500,12500,12500,0
20250512,153200,812216135,12500,12500,12500,12500,0
20250512,153100,812216135,12500,12500,12500,12500,0
20250512,153000,812216135,12500,12500,12500,12500,762
20250512,152900,802691135,12470,12470,12470,12470,0
20250512,152800,802691135,12470,12470,12470,12470,0
20250512,152700,802691135,12470,12470,12470,12470,0
20250512,152600,802691135,12470,12470,12470,12470,0
20250512,152500,802691135,12470,12470,12470,12470,0
20250512,152400,802691135,12470,12470,12470,12470,0
20250512,152300,802691135,12470,12470,12470,12470,0
20250512,152200,802691135,12470,12470,12470,12470,0
20250512,152100,802691135,12470,12470,12470,12470,0
20250512,152000,802691135,12470,12470,12470,12470,0
20250512,151900,802691135,12470,12470,12470,12470,0
20250512,151800,802691135,12470,12470,12470,12470,1
20250512,151700,802678665,12470,12470,12470,12470,0
20250512,151600,802678665,12470,12470,12470,12470,605
20250512,151500,795134315,12470,12480,12480,12460,674
20250512,151400,786729145,12480,12480,12480,12480,0
20250512,151300,786729145,12480,12480,12480,12480,190
20250512,151200,784357945,12480,12480,12480,12480,0
20250512,151100,784357945,12480,12480,12480,12480,160
20250512,151000,782361145,12470,12470,12470,12470,158
20250512,150900,780390885,12470,12470,12470,12470,43
20250512,150800,779854675,12470,12480,12480,12470,510
20250512,150700,773489975,12480,12480,12480,12480,18
20250512,150600,773265335,12480,12480,12480,12480,0
20250512,150500,773265335,12480,12500,12500,12480,251
20250512,150400,770131335,12500,12500,12500,12500,0
20250512,150300,770131335,12500,12490,12500,12490,7
20250512,150200,770043865,12500,12470,12500,12470,217
20250512,150100,767332865,12500,12500,12500,12500,180
20250512,150000,765082865,12500,12500,12500,12500,150
20250512,145900,763207865,12470,12490,12490,12470,10
20250512,145800,763083085,12500,12500,12500,12500,0
20250512,145700,763083085,12500,12500,12500,12500,0
20250512,145600,763083085,12500,12500,12500,12500,10
20250512,145500,762958085,12500,12500,12500,12500,2
20250512,145400,762933085,12500,12500,12500,12500,15
20250512,145300,762745585,12500,12500,12500,12500,29
20250512,145200,762383085,12500,12490,12500,12470,177
20250512,145100,760175455,12500,12500,12500,12500,144
20250512,145000,758375455,12500,12500,12500,12500,0
20250512,144900,758375455,12500,12500,12500,12500,28
20250512,144800,758025455,12500,12500,12500,12500,0
20250512,144700,758025455,12500,12500,12500,12500,26
20250512,144600,757700455,12500,12500,12500,12500,1
20250512,144500,757687955,12500,12500,12500,12500,0
20250512,144400,757687955,12500,12500,12500,12500,0
20250512,144300,757687955,12500,12500,12500,12500,50
20250512,144200,757062955,12500,12500,12500,12500,1
20250512,144100,757050455,12490,12490,12490,12490,476
20250512,144000,751105215,12490,12490,12490,12480,126
20250512,143900,749532715,12480,12480,12490,12470,1070
20250512,143800,736183465,12500,12500,12500,12500,0
20250512,143700,736183465,12500,12500,12500,12500,18
20250512,143600,735958465,12500,12500,12500,12500,10
20250512,143500,735833465,12500,12490,12500,12490,26
20250512,143400,735508705,12490,12490,12490,12490,37
20250512,143300,735046575,12490,12490,12490,12490,0
20250512,143200,735046575,12490,12490,12490,12490,155
20250512,143100,733110625,12490,12490,12490,12490,0
20250512,143000,733110625,12490,12490,12490,12490,14
20250512,142900,732935765,12490,12490,12490,12490,1
20250512,142800,732923275,12490,12490,12490,12490,1
20250512,142700,732910785,12490,12490,12490,12490,0
20250512,142600,732910785,12490,12480,12490,12480,217
20250512,142500,730202615,12480,12480,12480,12480,40
20250512,142400,729703415,12500,12500,12500,12500,0
20250512,142300,729703415,12500,12500,12500,12500,0
20250512,142200,729703415,12500,12500,12500,12500,0
20250512,142100,729703415,12500,12500,12500,12500,0
20250512,142000,729703415,12500,12490,12500,12480,244
20250512,141900,726657795,12500,12500,12500,12500,0
20250512,141800,726657795,12500,12500,12500,12500,0
20250512,141700,726657795,12500,12490,12500,12490,101
20250512,141600,725395305,12480,12480,12480,12480,263
20250512,141500,722113065,12490,12510,12510,12490,740
20250512,141400,712869245,12520,12520,12520,12520,3
20250512,141300,712831685,12490,12490,12490,12490,0
20250512,141200,712831685,12490,12490,12490,12490,0
20250512,141100,712831685,12490,12490,12490,12490,0
20250512,141000,712831685,12490,12490,12490,12490,1
20250512,140900,712819195,12490,12520,12520,12490,120
20250512,140800,711320145,12520,12500,12520,12500,770
20250512,140700,701695105,12510,12510,12510,12510,14
20250512,140600,701519965,12520,12510,12520,12510,36
20250512,140500,701069595,12520,12520,12520,12520,15
20250512,140400,700881795,12520,12520,12520,12520,76
20250512,140300,699930275,12520,12520,12520,12520,0
20250512,140200,699930275,12520,12520,12520,12520,0
20250512,140100,699930275,12520,12520,12520,12520,0
20250512,140000,699930275,12520,12520,12520,12520,0
20250512,135900,699930275,12520,12520,12520,12520,0
20250512,135800,699930275,12520,12510,12520,12510,197
20250512,135700,697465795,12510,12510,12510,12510,25
20250512,135600,697153045,12500,12500,12500,12500,0
20250512,135500,697153045,12500,12500,12500,12500,500
20250512,135400,690903045,12510,12510,12510,12510,79
20250512,135300,689914755,12510,12510,12510,12510,0
20250512,135200,689914755,12510,12510,12510,12510,0
20250512,135100,689914755,12510,12510,12510,12510,0
20250512,135000,689914755,12510,12510,12510,12510,0
20250512,134900,689914755,12510,12520,12520,12510,1010
20250512,134800,677279555,12510,12510,12510,12510,0
20250512,134700,677279555,12510,12510,12510,12510,1
20250512,134600,677267045,12530,12530,12530,12530,1
20250512,134500,677254515,12530,12530,12530,12530,0
20250512,134400,677254515,12530,12530,12530,12530,0
20250512,134300,677254515,12530,12530,12530,12530,24
20250512,134200,676953795,12510,12510,12510,12510,0
20250512,134100,676953795,12510,12510,12510,12510,0
20250512,134000,676953795,12510,12510,12510,12510,0
20250512,133900,676953795,12510,12510,12510,12510,0
20250512,133800,676953795,12510,12510,12510,12510,1
20250512,133700,676941285,12510,12510,12510,12510,3
20250512,133600,676903755,12510,12510,12510,12510,0
20250512,133500,676903755,12510,12510,12510,12510,0
20250512,133400,676903755,12510,12510,12510,12510,0
20250512,133300,676903755,12510,12510,12510,12510,0
20250512,133200,676903755,12510,12510,12510,12510,0
20250512,133100,676903755,12510,12520,12520,12510,125
20250512,133000,675339755,12520,12520,12520,12520,0
20250512,132900,675339755,12520,12520,12520,12520,1
20250512,132800,675327235,12520,12520,12520,12520,0
20250512,132700,675327235,12520,12520,12520,12520,0
20250512,132600,675327235,12520,12510,12520,12500,416
20250512,132500,670125655,12520,12520,12520,12520,92
20250512,132400,668973815,12520,12520,12520,12520,9
20250512,132300,668861135,12530,12530,12530,12530,0
20250512,132200,668861135,12530,12530,12530,12530,3
20250512,132100,668823545,12510,12510,12510,12510,492
20250512,132000,662668625,12510,12510,12510,12510,0
20250512,131900,662668625,12510,12500,12510,12500,120
20250512,131800,661167625,12500,12500,12500,12500,100
20250512,131700,659917625,12500,12500,12500,12500,91
20250512,131600,658780125,12510,12510,12510,12510,1
20250512,131500,658767615,12510,12510,12510,12510,0
20250512,131400,658767615,12510,12510,12510,12510,318
20250512,131300,654789435,12510,12510,12510,12510,509
20250512,131200,648421845,12510,12510,12510,12510,0
20250512,131100,648421845,12510,12510,12510,12510,1
20250512,131000,648409335,12510,12510,12510,12510,0
20250512,130900,648409335,12510,12510,12510,12510,25
20250512,130800,648096585,12510,12510,12510,12510,211
20250512,130700,645456975,12510,12510,12510,12500,12
20250512,130600,645306865,12510,12510,12510,12510,0
20250512,130500,645306865,12510,12510,12510,12510,25
20250512,130400,644994115,12510,12510,12510,12510,0
20250512,130300,644994115,12510,12510,12510,12510,30
20250512,130200,644618815,12510,12510,12510,12510,124
20250512,130100,643067575,12510,12510,12510,12510,9
20250512,130000,642954985,12510,12510,12510,12510,524
20250512,125900,636399745,12510,12510,12510,12510,362
20250512,125800,631871125,12510,12510,12510,12510,0
20250512,125700,631871125,12510,12510,12510,12510,177
20250512,125600,629656855,12520,12520,12520,12520,39
20250512,125500,629168575,12530,12530,12530,12530,0
20250512,125400,629168575,12530,12530,12530,12530,0
20250512,125300,629168575,12530,12530,12530,12530,1
20250512,125200,629156045,12530,12525,12530,12525,12
20250512,125100,629005740,12510,12510,12510,12510,0
20250512,125000,629005740,12510,12510,12510,12510,0
20250512,124900,629005740,12510,12510,12510,12510,100
20250512,124800,627754740,12520,12520,12520,12520,0
20250512,124700,627754740,12520,12520,12520,12520,11
20250512,124600,627617020,12510,12520,12520,12510,408
20250512,124500,622512540,12520,12520,12520,12520,406
20250512,124400,617429420,12520,12520,12520,12520,145
20250512,124300,615614020,12520,12520,12520,12520,1520
20250512,124200,596583620,12530,12530,12530,12530,30
20250512,124100,596207720,12530,12530,12530,12530,0
20250512,124000,596207720,12530,12530,12530,12530,0
20250512,123900,596207720,12530,12540,12540,12530,1035
20250512,123800,583238690,12540,12540,12540,12540,44
20250512,123700,582686930,12540,12540,12540,12540,0
20250512,123600,582686930,12540,12540,12540,12540,200
20250512,123500,580178930,12530,12530,12530,12530,0
20250512,123400,580178930,12530,12530,12530,12530,0
20250512,123300,580178930,12530,12540,12540,12530,420
20250512,123200,574915540,12540,12540,12540,12540,127
20250512,123100,573322960,12540,12540,12540,12540,0
20250512,123000,573322960,12540,12540,12540,12540,60
20250512,122900,572570560,12540,12540,12540,12540,0
20250512,122800,572570560,12540,12540,12540,12540,6
20250512,122700,572495320,12540,12540,12540,12540,95
20250512,122600,571304020,12540,12540,12540,12540,47
20250512,122500,570714640,12530,12530,12530,12530,0
20250512,122400,570714640,12530,12540,12540,12530,4
20250512,122300,570664490,12540,12540,12540,12540,126
20250512,122200,569084450,12550,12550,12550,12550,74
20250512,122100,568155750,12580,12580,12580,12580,0
20250512,122000,568155750,12580,12580,12580,12580,0
20250512,121900,568155750,12580,12580,12580,12580,0
20250512,121800,568155750,12580,12580,12580,12580,0
20250512,121700,568155750,12580,12550,12580,12550,21
20250512,121600,567892170,12550,12550,12550,12550,10
20250512,121500,567766670,12540,12540,12540,12540,2
20250512,121400,567741590,12540,12540,12540,12530,44
20250512,121300,567189890,12540,12540,12540,12540,50
20250512,121200,566562890,12540,12540,12540,12540,0
20250512,121100,566562890,12540,12540,12550,12540,18
20250512,121000,566337070,12540,12540,12540,12540,3
20250512,120900,566299450,12540,12540,12540,12540,31
20250512,120800,565910710,12540,12540,12540,12540,50
20250512,120700,565283710,12540,12540,12540,12540,10
20250512,120600,565158310,12540,12540,12540,12540,21
20250512,120500,564894970,12550,12550,12550,12550,0
20250512,120400,564894970,12550,12550,12550,12550,2
20250512,120300,564869870,12550,12550,12550,12550,1
20250512,120200,564857320,12550,12550,12550,12550,0
20250512,120100,564857320,12550,12550,12550,12550,0
20250512,120000,564857320,12550,12550,12550,12550,1
20250512,115900,564844770,12550,12540,12550,12530,213
20250512,115800,562173660,12550,12550,12550,12550,0
20250512,115700,562173660,12550,12560,12560,12550,1002
20250512,115600,549596560,12580,12580,12580,12580,2
20250512,115500,549571400,12580,12560,12580,12560,4
20250512,115400,549521100,12580,12580,12580,12580,1
20250512,115300,549508520,12560,12560,12560,12560,0
20250512,115200,549508520,12560,12560,12560,12560,20
20250512,115100,549257320,12590,12590,12590,12560,155
20250512,115000,547310460,12570,12570,12570,12570,6
20250512,114900,547235040,12600,12600,12600,12600,2
20250512,114800,547209840,12600,12610,12610,12570,7
20250512,114700,547121740,12610,12580,12610,12570,26
20250512,114600,546794550,12600,12610,12610,12580,78
20250512,114500,545811120,12560,12560,12560,12560,0
20250512,114400,545811120,12560,12560,12560,12560,0
20250512,114300,545811120,12560,12560,12560,12560,0
20250512,114200,545811120,12560,12560,12560,12560,0
20250512,114100,545811120,12560,12560,12560,12560,0
20250512,114000,545811120,12560,12560,12560,12560,0
20250512,113900,545811120,12560,12560,12560,12560,0
20250512,113800,545811120,12560,12610,12610,12560,69
20250512,113700,544941130,12610,12570,12610,12560,185
20250512,113600,542610960,12570,12570,12570,12570,17
20250512,113500,542397270,12570,12580,12580,12570,1001
20250512,113400,529814370,12580,12580,12580,12580,0
20250512,113300,529814370,12580,12580,12580,12580,47
20250512,113200,529223110,12600,12600,12600,12600,0
20250512,113100,529223110,12600,12600,12600,12600,779
20250512,113000,519407710,12600,12600,12600,12600,17
20250512,112900,519193510,12600,12600,12600,12600,200
20250512,112800,516673510,12600,12600,12600,12600,500
20250512,112700,510373510,12620,12620,12620,12620,0
20250512,112600,510373510,12620,12620,12620,12620,0
20250512,112500,510373510,12620,12620,12620,12620,0
20250512,112400,510373510,12620,12620,12620,12620,14
20250512,112300,510196830,12620,12620,12620,12620,0
20250512,112200,510196830,12620,12620,12620,12620,0
20250512,112100,510196830,12620,12620,12620,12620,0
20250512,112000,510196830,12620,12620,12620,12620,168
20250512,111900,508076670,12600,12600,12600,12600,500
20250512,111800,501776670,12630,12630,12630,12630,0
20250512,111700,501776670,12630,12630,12630,12630,0
20250512,111600,501776670,12630,12630,12630,12630,0
20250512,111500,501776670,12630,12630,12630,12630,111
20250512,111400,500374740,12630,12620,12630,12610,442
20250512,111300,494800180,12630,12640,12640,12630,115
20250512,111200,493347570,12630,12630,12630,12630,36
20250512,111100,492892890,12630,12630,12630,12630,41
20250512,111000,492375060,12630,12630,12630,12630,1
20250512,110900,492362430,12630,12630,12630,12620,176
20250512,110800,490141260,12640,12640,12640,12640,284
20250512,110700,486551500,12620,12620,12620,12620,0
20250512,110600,486551500,12620,12620,12620,12620,1
20250512,110500,486538880,12630,12630,12630,12630,23
20250512,110400,486248390,12630,12630,12630,12630,0
20250512,110300,486248390,12630,12630,12630,12630,0
20250512,110200,486248390,12630,12630,12630,12630,0
20250512,110100,486248390,12630,12630,12630,12630,1
20250512,110000,486235760,12620,12620,12620,12620,70
20250512,105900,485352360,12620,12640,12640,12620,214
20250512,105800,482651400,12640,12640,12640,12640,2
20250512,105700,482626120,12620,12620,12620,12620,0
20250512,105600,482626120,12620,12620,12620,12620,0
20250512,105500,482626120,12620,12620,12620,12620,102
20250512,105400,481338880,12620,12620,12620,12620,427
20250512,105300,475950140,12620,12620,12620,12620,0
20250512,105200,475950140,12620,12620,12660,12620,705
20250512,105100,467033400,12660,12620,12660,12610,2092
20250512,105000,440603180,12620,12620,12620,12620,6
20250512,104900,440527460,12620,12620,12620,12620,65
20250512,104800,439707160,12620,12620,12620,12620,0
20250512,104700,439707160,12620,12620,12620,12620,88
20250512,104600,438596600,12620,12630,12630,12620,177
20250512,104500,436361740,12630,12630,12630,12630,26
20250512,104400,436033360,12620,12630,12630,12620,166
20250512,104300,433937830,12630,12630,12630,12630,0
20250512,104200,433937830,12630,12610,12630,12610,26
20250512,104100,433609750,12610,12610,12610,12610,51
20250512,104000,432966640,12610,12610,12610,12610,0
20250512,103900,432966640,12610,12630,12630,12610,422
20250512,103800,427641660,12640,12625,12640,12625,63
20250512,103700,426845355,12640,12640,12640,12640,448
20250512,103600,421182635,12620,12620,12620,12620,2017
20250512,103500,395728095,12620,12640,12640,12620,483
20250512,103400,389632615,12640,12640,12650,12640,99
20250512,103300,388380895,12620,12620,12620,12620,0
20250512,103200,388380895,12620,12620,12620,12620,2
20250512,103100,388355655,12620,12620,12630,12610,428
20250512,103000,382950485,12590,12590,12590,12590,0
20250512,102900,382950485,12590,12590,12590,12590,0
20250512,102800,382950485,12590,12590,12590,12590,175
20250512,102700,380747235,12590,12610,12610,12590,131
20250512,102600,379097925,12600,12600,12600,12600,50
20250512,102500,378467925,12600,12600,12600,12600,0
20250512,102400,378467925,12600,12610,12610,12600,181
20250512,102300,376185825,12610,12610,12610,12610,505
20250512,102200,369817775,12600,12600,12600,12600,276
20250512,102100,366340175,12600,12600,12600,12600,83
20250512,102000,365294375,12560,12580,12580,12560,100
20250512,101900,364037925,12620,12620,12620,12620,0
20250512,101800,364037925,12620,12580,12620,12580,479
20250512,101700,358005005,12590,12590,12590,12590,246
20250512,101600,354907865,12590,12590,12590,12570,363
20250512,101500,350342865,12580,12590,12590,12580,280
20250512,101400,346818055,12580,12580,12580,12580,85
20250512,101300,345748755,12580,12580,12580,12580,78
20250512,101200,344767515,12570,12570,12570,12570,1
20250512,101100,344754945,12610,12610,12610,12610,0
20250512,101000,344754945,12610,12610,12610,12610,174
20250512,100900,342560805,12610,12610,12610,12610,129
20250512,100800,340934115,12600,12600,12600,12600,405
20250512,100700,335831115,12610,12560,12610,12560,717
20250512,100600,326793315,12560,12560,12560,12560,0
20250512,100500,326793315,12560,12560,12560,12560,0
20250512,100400,326793315,12560,12600,12600,12560,130
20250512,100300,325156455,12600,12600,12600,12600,1
20250512,100200,325143855,12600,12590,12600,12590,158
20250512,100100,323153535,12590,12590,12590,12590,0
20250512,100000,323153535,12590,12540,12590,12540,2
20250512,095900,323128405,12550,12550,12550,12550,13
20250512,095800,322965255,12530,12570,12570,12530,546
20250512,095700,316120975,12600,12590,12600,12590,193
20250512,095600,313689195,12540,12550,12550,12540,303
20250512,095500,309888065,12540,12540,12540,12540,0
20250512,095400,309888065,12540,12540,12540,12540,41
20250512,095300,309373925,12540,12600,12600,12540,781
20250512,095200,299566325,12600,12600,12600,12600,118
20250512,095100,298079525,12600,12550,12600,12550,16
20250512,095000,297878335,12540,12540,12540,12540,2
20250512,094900,297853255,12540,12560,12560,12540,407
20250512,094800,292746925,12560,12570,12570,12560,42
20250512,094700,292219005,12570,12570,12570,12570,10
20250512,094600,292093305,12580,12580,12580,12580,0
20250512,094500,292093305,12580,12580,12580,12580,90
20250512,094400,290961105,12580,12580,12580,12580,0
20250512,094300,290961105,12580,12580,12580,12580,0
20250512,094200,290961105,12580,12550,12580,12540,465
20250512,094100,285128115,12550,12580,12580,12550,649
20250512,094000,276977955,12580,12580,12580,12580,69
20250512,093900,276109935,12570,12570,12570,12570,216
20250512,093800,273394815,12570,12570,12570,12570,66
20250512,093700,272565195,12580,12570,12580,12570,528
20250512,093600,265923155,12570,12570,12570,12570,11
20250512,093500,265784885,12560,12560,12560,12560,0
20250512,093400,265784885,12560,12560,12560,12560,18
20250512,093300,265558805,12560,12570,12570,12560,261
20250512,093200,262279465,12570,12570,12570,12570,20
20250512,093100,262028065,12560,12570,12570,12560,77
20250512,093000,261060935,12570,12580,12580,12570,205
20250512,092900,258483305,12590,12580,12640,12580,709
20250512,092800,249555315,12580,12590,12590,12580,380
20250512,092700,244773665,12580,12580,12580,12580,54
20250512,092600,244094345,12590,12570,12590,12570,271
20250512,092500,240684415,12570,12570,12570,12570,46
20250512,092400,240106195,12550,12550,12580,12550,1057
20250512,092300,226840795,12550,12540,12550,12530,1361
20250512,092200,209782175,12540,12550,12550,12540,202
20250512,092100,207247855,12560,12540,12560,12530,509
20250512,092000,200859575,12560,12560,12560,12540,685
20250512,091900,192258135,12560,12560,12560,12560,273
20250512,091800,188829255,12560,12560,12560,12560,103
20250512,091700,187535575,12560,12550,12610,12550,1173
20250512,091600,172802875,12550,12570,12580,12550,762
20250512,091500,163236105,12570,12580,12580,12570,25
20250512,091400,162921615,12580,12580,12580,12580,44
20250512,091300,162368095,12580,12610,12640,12550,193
20250512,091200,159940695,12580,12650,12650,12580,1571
20250512,091100,140106505,12650,12670,12670,12650,1020
20250512,091000,127190125,12670,12680,12680,12650,70
20250512,090900,126303285,12680,12660,12680,12660,804
20250512,090800,116115860,12680,12680,12680,12660,553
20250512,090700,109104160,12680,12680,12680,12680,76
20250512,090600,108140480,12680,12700,12720,12680,505
20250512,090500,101732740,12700,12680,12720,12680,576
20250512,090400,94418810,12680,12680,12680,12680,406
20250512,090300,89270730,12670,12700,12700,12650,1283
20250512,090200,73007520,12690,12690,12690,12670,586
20250512,090100,65573790,12720,12720,12740,12690,2981
20250512,090000,27636560,12720,12620,12730,12620,2184
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 202300 812216135 12500 12500 12500 12500 762
3 20250512 202200 812216135 12500 12500 12500 12500 0
4 20250512 202100 812216135 12500 12500 12500 12500 0
5 20250512 202000 812216135 12500 12500 12500 12500 0
6 20250512 201900 812216135 12500 12500 12500 12500 0
7 20250512 201800 812216135 12500 12500 12500 12500 0
8 20250512 201700 812216135 12500 12500 12500 12500 0
9 20250512 201600 812216135 12500 12500 12500 12500 0
10 20250512 201500 812216135 12500 12500 12500 12500 0
11 20250512 201400 812216135 12500 12500 12500 12500 0
12 20250512 201300 812216135 12500 12500 12500 12500 0
13 20250512 201200 812216135 12500 12500 12500 12500 0
14 20250512 201100 812216135 12500 12500 12500 12500 0
15 20250512 201000 812216135 12500 12500 12500 12500 0
16 20250512 200900 812216135 12500 12500 12500 12500 0
17 20250512 200800 812216135 12500 12500 12500 12500 0
18 20250512 200700 812216135 12500 12500 12500 12500 0
19 20250512 200600 812216135 12500 12500 12500 12500 0
20 20250512 200500 812216135 12500 12500 12500 12500 0
21 20250512 200400 812216135 12500 12500 12500 12500 0
22 20250512 200300 812216135 12500 12500 12500 12500 0
23 20250512 200200 812216135 12500 12500 12500 12500 0
24 20250512 200100 812216135 12500 12500 12500 12500 0
25 20250512 200000 812216135 12500 12500 12500 12500 0
26 20250512 195900 812216135 12500 12500 12500 12500 0
27 20250512 195800 812216135 12500 12500 12500 12500 0
28 20250512 195700 812216135 12500 12500 12500 12500 0
29 20250512 195600 812216135 12500 12500 12500 12500 0
30 20250512 195500 812216135 12500 12500 12500 12500 0
31 20250512 195400 812216135 12500 12500 12500 12500 0
32 20250512 195300 812216135 12500 12500 12500 12500 762
33 20250512 195200 812216135 12500 12500 12500 12500 0
34 20250512 195100 812216135 12500 12500 12500 12500 0
35 20250512 195000 812216135 12500 12500 12500 12500 0
36 20250512 194900 812216135 12500 12500 12500 12500 0
37 20250512 194800 812216135 12500 12500 12500 12500 0
38 20250512 194700 812216135 12500 12500 12500 12500 0
39 20250512 194600 812216135 12500 12500 12500 12500 0
40 20250512 194500 812216135 12500 12500 12500 12500 0
41 20250512 194400 812216135 12500 12500 12500 12500 0
42 20250512 194300 812216135 12500 12500 12500 12500 0
43 20250512 194200 812216135 12500 12500 12500 12500 0
44 20250512 194100 812216135 12500 12500 12500 12500 0
45 20250512 194000 812216135 12500 12500 12500 12500 0
46 20250512 193900 812216135 12500 12500 12500 12500 0
47 20250512 193800 812216135 12500 12500 12500 12500 0
48 20250512 193700 812216135 12500 12500 12500 12500 0
49 20250512 193600 812216135 12500 12500 12500 12500 0
50 20250512 193500 812216135 12500 12500 12500 12500 0
51 20250512 193400 812216135 12500 12500 12500 12500 0
52 20250512 193300 812216135 12500 12500 12500 12500 0
53 20250512 193200 812216135 12500 12500 12500 12500 0
54 20250512 193100 812216135 12500 12500 12500 12500 0
55 20250512 193000 812216135 12500 12500 12500 12500 0
56 20250512 192900 812216135 12500 12500 12500 12500 0
57 20250512 192800 812216135 12500 12500 12500 12500 0
58 20250512 192700 812216135 12500 12500 12500 12500 0
59 20250512 192600 812216135 12500 12500 12500 12500 0
60 20250512 192500 812216135 12500 12500 12500 12500 0
61 20250512 192400 812216135 12500 12500 12500 12500 0
62 20250512 192300 812216135 12500 12500 12500 12500 762
63 20250512 192200 812216135 12500 12500 12500 12500 0
64 20250512 192100 812216135 12500 12500 12500 12500 0
65 20250512 192000 812216135 12500 12500 12500 12500 0
66 20250512 191900 812216135 12500 12500 12500 12500 0
67 20250512 191800 812216135 12500 12500 12500 12500 0
68 20250512 191700 812216135 12500 12500 12500 12500 0
69 20250512 191600 812216135 12500 12500 12500 12500 0
70 20250512 191500 812216135 12500 12500 12500 12500 0
71 20250512 191400 812216135 12500 12500 12500 12500 0
72 20250512 191300 812216135 12500 12500 12500 12500 0
73 20250512 191200 812216135 12500 12500 12500 12500 0
74 20250512 191100 812216135 12500 12500 12500 12500 0
75 20250512 191000 812216135 12500 12500 12500 12500 0
76 20250512 190900 812216135 12500 12500 12500 12500 0
77 20250512 190800 812216135 12500 12500 12500 12500 0
78 20250512 190700 812216135 12500 12500 12500 12500 0
79 20250512 190600 812216135 12500 12500 12500 12500 0
80 20250512 190500 812216135 12500 12500 12500 12500 0
81 20250512 190400 812216135 12500 12500 12500 12500 0
82 20250512 190300 812216135 12500 12500 12500 12500 0
83 20250512 190200 812216135 12500 12500 12500 12500 0
84 20250512 190100 812216135 12500 12500 12500 12500 0
85 20250512 190000 812216135 12500 12500 12500 12500 0
86 20250512 185900 812216135 12500 12500 12500 12500 0
87 20250512 185800 812216135 12500 12500 12500 12500 0
88 20250512 185700 812216135 12500 12500 12500 12500 0
89 20250512 185600 812216135 12500 12500 12500 12500 0
90 20250512 185500 812216135 12500 12500 12500 12500 0
91 20250512 185400 812216135 12500 12500 12500 12500 0
92 20250512 185300 812216135 12500 12500 12500 12500 762
93 20250512 185200 812216135 12500 12500 12500 12500 0
94 20250512 185100 812216135 12500 12500 12500 12500 0
95 20250512 185000 812216135 12500 12500 12500 12500 0
96 20250512 184900 812216135 12500 12500 12500 12500 0
97 20250512 184800 812216135 12500 12500 12500 12500 0
98 20250512 184700 812216135 12500 12500 12500 12500 0
99 20250512 184600 812216135 12500 12500 12500 12500 0
100 20250512 184500 812216135 12500 12500 12500 12500 0
101 20250512 184400 812216135 12500 12500 12500 12500 0
102 20250512 184300 812216135 12500 12500 12500 12500 0
103 20250512 184200 812216135 12500 12500 12500 12500 0
104 20250512 184100 812216135 12500 12500 12500 12500 0
105 20250512 184000 812216135 12500 12500 12500 12500 0
106 20250512 183900 812216135 12500 12500 12500 12500 0
107 20250512 183800 812216135 12500 12500 12500 12500 0
108 20250512 183700 812216135 12500 12500 12500 12500 0
109 20250512 183600 812216135 12500 12500 12500 12500 0
110 20250512 183500 812216135 12500 12500 12500 12500 0
111 20250512 183400 812216135 12500 12500 12500 12500 0
112 20250512 183300 812216135 12500 12500 12500 12500 0
113 20250512 183200 812216135 12500 12500 12500 12500 0
114 20250512 183100 812216135 12500 12500 12500 12500 0
115 20250512 183000 812216135 12500 12500 12500 12500 0
116 20250512 182900 812216135 12500 12500 12500 12500 0
117 20250512 182800 812216135 12500 12500 12500 12500 0
118 20250512 182700 812216135 12500 12500 12500 12500 0
119 20250512 182600 812216135 12500 12500 12500 12500 0
120 20250512 182500 812216135 12500 12500 12500 12500 0
121 20250512 182400 812216135 12500 12500 12500 12500 0
122 20250512 182300 812216135 12500 12500 12500 12500 762
123 20250512 182200 812216135 12500 12500 12500 12500 0
124 20250512 182100 812216135 12500 12500 12500 12500 0
125 20250512 182000 812216135 12500 12500 12500 12500 0
126 20250512 181900 812216135 12500 12500 12500 12500 0
127 20250512 181800 812216135 12500 12500 12500 12500 0
128 20250512 181700 812216135 12500 12500 12500 12500 0
129 20250512 181600 812216135 12500 12500 12500 12500 0
130 20250512 181500 812216135 12500 12500 12500 12500 0
131 20250512 181400 812216135 12500 12500 12500 12500 0
132 20250512 181300 812216135 12500 12500 12500 12500 0
133 20250512 181200 812216135 12500 12500 12500 12500 0
134 20250512 181100 812216135 12500 12500 12500 12500 0
135 20250512 181000 812216135 12500 12500 12500 12500 0
136 20250512 180900 812216135 12500 12500 12500 12500 0
137 20250512 180800 812216135 12500 12500 12500 12500 0
138 20250512 180700 812216135 12500 12500 12500 12500 0
139 20250512 180600 812216135 12500 12500 12500 12500 0
140 20250512 180500 812216135 12500 12500 12500 12500 0
141 20250512 180400 812216135 12500 12500 12500 12500 0
142 20250512 180300 812216135 12500 12500 12500 12500 0
143 20250512 180200 812216135 12500 12500 12500 12500 0
144 20250512 180100 812216135 12500 12500 12500 12500 0
145 20250512 180000 812216135 12500 12500 12500 12500 0
146 20250512 175900 812216135 12500 12500 12500 12500 0
147 20250512 175800 812216135 12500 12500 12500 12500 0
148 20250512 175700 812216135 12500 12500 12500 12500 0
149 20250512 175600 812216135 12500 12500 12500 12500 0
150 20250512 175500 812216135 12500 12500 12500 12500 0
151 20250512 175400 812216135 12500 12500 12500 12500 0
152 20250512 175300 812216135 12500 12500 12500 12500 762
153 20250512 175200 812216135 12500 12500 12500 12500 0
154 20250512 175100 812216135 12500 12500 12500 12500 0
155 20250512 175000 812216135 12500 12500 12500 12500 0
156 20250512 174900 812216135 12500 12500 12500 12500 0
157 20250512 174800 812216135 12500 12500 12500 12500 0
158 20250512 174700 812216135 12500 12500 12500 12500 0
159 20250512 174600 812216135 12500 12500 12500 12500 0
160 20250512 174500 812216135 12500 12500 12500 12500 0
161 20250512 174400 812216135 12500 12500 12500 12500 0
162 20250512 174300 812216135 12500 12500 12500 12500 0
163 20250512 174200 812216135 12500 12500 12500 12500 0
164 20250512 174100 812216135 12500 12500 12500 12500 0
165 20250512 174000 812216135 12500 12500 12500 12500 0
166 20250512 173900 812216135 12500 12500 12500 12500 0
167 20250512 173800 812216135 12500 12500 12500 12500 0
168 20250512 173700 812216135 12500 12500 12500 12500 0
169 20250512 173600 812216135 12500 12500 12500 12500 0
170 20250512 173500 812216135 12500 12500 12500 12500 0
171 20250512 173400 812216135 12500 12500 12500 12500 0
172 20250512 173300 812216135 12500 12500 12500 12500 0
173 20250512 173200 812216135 12500 12500 12500 12500 0
174 20250512 173100 812216135 12500 12500 12500 12500 0
175 20250512 173000 812216135 12500 12500 12500 12500 0
176 20250512 172900 812216135 12500 12500 12500 12500 0
177 20250512 172800 812216135 12500 12500 12500 12500 0
178 20250512 172700 812216135 12500 12500 12500 12500 0
179 20250512 172600 812216135 12500 12500 12500 12500 0
180 20250512 172500 812216135 12500 12500 12500 12500 0
181 20250512 172400 812216135 12500 12500 12500 12500 0
182 20250512 172300 812216135 12500 12500 12500 12500 762
183 20250512 172200 812216135 12500 12500 12500 12500 0
184 20250512 172100 812216135 12500 12500 12500 12500 0
185 20250512 172000 812216135 12500 12500 12500 12500 0
186 20250512 171900 812216135 12500 12500 12500 12500 0
187 20250512 171800 812216135 12500 12500 12500 12500 0
188 20250512 171700 812216135 12500 12500 12500 12500 0
189 20250512 171600 812216135 12500 12500 12500 12500 0
190 20250512 171500 812216135 12500 12500 12500 12500 0
191 20250512 171400 812216135 12500 12500 12500 12500 0
192 20250512 171300 812216135 12500 12500 12500 12500 0
193 20250512 171200 812216135 12500 12500 12500 12500 0
194 20250512 171100 812216135 12500 12500 12500 12500 0
195 20250512 171000 812216135 12500 12500 12500 12500 0
196 20250512 170900 812216135 12500 12500 12500 12500 0
197 20250512 170800 812216135 12500 12500 12500 12500 0
198 20250512 170700 812216135 12500 12500 12500 12500 0
199 20250512 170600 812216135 12500 12500 12500 12500 0
200 20250512 170500 812216135 12500 12500 12500 12500 0
201 20250512 170400 812216135 12500 12500 12500 12500 0
202 20250512 170300 812216135 12500 12500 12500 12500 0
203 20250512 170200 812216135 12500 12500 12500 12500 0
204 20250512 170100 812216135 12500 12500 12500 12500 0
205 20250512 170000 812216135 12500 12500 12500 12500 0
206 20250512 165900 812216135 12500 12500 12500 12500 0
207 20250512 165800 812216135 12500 12500 12500 12500 0
208 20250512 165700 812216135 12500 12500 12500 12500 0
209 20250512 165600 812216135 12500 12500 12500 12500 0
210 20250512 165500 812216135 12500 12500 12500 12500 0
211 20250512 165400 812216135 12500 12500 12500 12500 0
212 20250512 165300 812216135 12500 12500 12500 12500 762
213 20250512 165200 812216135 12500 12500 12500 12500 0
214 20250512 165100 812216135 12500 12500 12500 12500 0
215 20250512 165000 812216135 12500 12500 12500 12500 0
216 20250512 164900 812216135 12500 12500 12500 12500 0
217 20250512 164800 812216135 12500 12500 12500 12500 0
218 20250512 164700 812216135 12500 12500 12500 12500 0
219 20250512 164600 812216135 12500 12500 12500 12500 0
220 20250512 164500 812216135 12500 12500 12500 12500 0
221 20250512 164400 812216135 12500 12500 12500 12500 0
222 20250512 164300 812216135 12500 12500 12500 12500 0
223 20250512 164200 812216135 12500 12500 12500 12500 0
224 20250512 164100 812216135 12500 12500 12500 12500 0
225 20250512 164000 812216135 12500 12500 12500 12500 0
226 20250512 163900 812216135 12500 12500 12500 12500 0
227 20250512 163800 812216135 12500 12500 12500 12500 0
228 20250512 163700 812216135 12500 12500 12500 12500 0
229 20250512 163600 812216135 12500 12500 12500 12500 0
230 20250512 163500 812216135 12500 12500 12500 12500 0
231 20250512 163400 812216135 12500 12500 12500 12500 0
232 20250512 163300 812216135 12500 12500 12500 12500 0
233 20250512 163200 812216135 12500 12500 12500 12500 0
234 20250512 163100 812216135 12500 12500 12500 12500 0
235 20250512 163000 812216135 12500 12500 12500 12500 0
236 20250512 162900 812216135 12500 12500 12500 12500 0
237 20250512 162800 812216135 12500 12500 12500 12500 0
238 20250512 162700 812216135 12500 12500 12500 12500 0
239 20250512 162600 812216135 12500 12500 12500 12500 0
240 20250512 162500 812216135 12500 12500 12500 12500 0
241 20250512 162400 812216135 12500 12500 12500 12500 0
242 20250512 162300 812216135 12500 12500 12500 12500 762
243 20250512 162200 812216135 12500 12500 12500 12500 0
244 20250512 162100 812216135 12500 12500 12500 12500 0
245 20250512 162000 812216135 12500 12500 12500 12500 0
246 20250512 161900 812216135 12500 12500 12500 12500 0
247 20250512 161800 812216135 12500 12500 12500 12500 0
248 20250512 161700 812216135 12500 12500 12500 12500 0
249 20250512 161600 812216135 12500 12500 12500 12500 0
250 20250512 161500 812216135 12500 12500 12500 12500 0
251 20250512 161400 812216135 12500 12500 12500 12500 0
252 20250512 161300 812216135 12500 12500 12500 12500 0
253 20250512 161200 812216135 12500 12500 12500 12500 0
254 20250512 161100 812216135 12500 12500 12500 12500 0
255 20250512 161000 812216135 12500 12500 12500 12500 0
256 20250512 160900 812216135 12500 12500 12500 12500 0
257 20250512 160800 812216135 12500 12500 12500 12500 0
258 20250512 160700 812216135 12500 12500 12500 12500 0
259 20250512 160600 812216135 12500 12500 12500 12500 0
260 20250512 160500 812216135 12500 12500 12500 12500 0
261 20250512 160400 812216135 12500 12500 12500 12500 0
262 20250512 160300 812216135 12500 12500 12500 12500 0
263 20250512 160200 812216135 12500 12500 12500 12500 0
264 20250512 160100 812216135 12500 12500 12500 12500 0
265 20250512 160000 812216135 12500 12500 12500 12500 0
266 20250512 155900 812216135 12500 12500 12500 12500 0
267 20250512 155800 812216135 12500 12500 12500 12500 0
268 20250512 155700 812216135 12500 12500 12500 12500 0
269 20250512 155600 812216135 12500 12500 12500 12500 0
270 20250512 155500 812216135 12500 12500 12500 12500 0
271 20250512 155400 812216135 12500 12500 12500 12500 0
272 20250512 155300 812216135 12500 12500 12500 12500 762
273 20250512 155200 812216135 12500 12500 12500 12500 0
274 20250512 155100 812216135 12500 12500 12500 12500 0
275 20250512 155000 812216135 12500 12500 12500 12500 0
276 20250512 154900 812216135 12500 12500 12500 12500 0
277 20250512 154800 812216135 12500 12500 12500 12500 0
278 20250512 154700 812216135 12500 12500 12500 12500 0
279 20250512 154600 812216135 12500 12500 12500 12500 0
280 20250512 154500 812216135 12500 12500 12500 12500 0
281 20250512 154400 812216135 12500 12500 12500 12500 0
282 20250512 154300 812216135 12500 12500 12500 12500 0
283 20250512 154200 812216135 12500 12500 12500 12500 0
284 20250512 154100 812216135 12500 12500 12500 12500 0
285 20250512 154000 812216135 12500 12500 12500 12500 0
286 20250512 153900 812216135 12500 12500 12500 12500 0
287 20250512 153800 812216135 12500 12500 12500 12500 0
288 20250512 153700 812216135 12500 12500 12500 12500 0
289 20250512 153600 812216135 12500 12500 12500 12500 0
290 20250512 153500 812216135 12500 12500 12500 12500 0
291 20250512 153400 812216135 12500 12500 12500 12500 0
292 20250512 153300 812216135 12500 12500 12500 12500 0
293 20250512 153200 812216135 12500 12500 12500 12500 0
294 20250512 153100 812216135 12500 12500 12500 12500 0
295 20250512 153000 812216135 12500 12500 12500 12500 762
296 20250512 152900 802691135 12470 12470 12470 12470 0
297 20250512 152800 802691135 12470 12470 12470 12470 0
298 20250512 152700 802691135 12470 12470 12470 12470 0
299 20250512 152600 802691135 12470 12470 12470 12470 0
300 20250512 152500 802691135 12470 12470 12470 12470 0
301 20250512 152400 802691135 12470 12470 12470 12470 0
302 20250512 152300 802691135 12470 12470 12470 12470 0
303 20250512 152200 802691135 12470 12470 12470 12470 0
304 20250512 152100 802691135 12470 12470 12470 12470 0
305 20250512 152000 802691135 12470 12470 12470 12470 0
306 20250512 151900 802691135 12470 12470 12470 12470 0
307 20250512 151800 802691135 12470 12470 12470 12470 1
308 20250512 151700 802678665 12470 12470 12470 12470 0
309 20250512 151600 802678665 12470 12470 12470 12470 605
310 20250512 151500 795134315 12470 12480 12480 12460 674
311 20250512 151400 786729145 12480 12480 12480 12480 0
312 20250512 151300 786729145 12480 12480 12480 12480 190
313 20250512 151200 784357945 12480 12480 12480 12480 0
314 20250512 151100 784357945 12480 12480 12480 12480 160
315 20250512 151000 782361145 12470 12470 12470 12470 158
316 20250512 150900 780390885 12470 12470 12470 12470 43
317 20250512 150800 779854675 12470 12480 12480 12470 510
318 20250512 150700 773489975 12480 12480 12480 12480 18
319 20250512 150600 773265335 12480 12480 12480 12480 0
320 20250512 150500 773265335 12480 12500 12500 12480 251
321 20250512 150400 770131335 12500 12500 12500 12500 0
322 20250512 150300 770131335 12500 12490 12500 12490 7
323 20250512 150200 770043865 12500 12470 12500 12470 217
324 20250512 150100 767332865 12500 12500 12500 12500 180
325 20250512 150000 765082865 12500 12500 12500 12500 150
326 20250512 145900 763207865 12470 12490 12490 12470 10
327 20250512 145800 763083085 12500 12500 12500 12500 0
328 20250512 145700 763083085 12500 12500 12500 12500 0
329 20250512 145600 763083085 12500 12500 12500 12500 10
330 20250512 145500 762958085 12500 12500 12500 12500 2
331 20250512 145400 762933085 12500 12500 12500 12500 15
332 20250512 145300 762745585 12500 12500 12500 12500 29
333 20250512 145200 762383085 12500 12490 12500 12470 177
334 20250512 145100 760175455 12500 12500 12500 12500 144
335 20250512 145000 758375455 12500 12500 12500 12500 0
336 20250512 144900 758375455 12500 12500 12500 12500 28
337 20250512 144800 758025455 12500 12500 12500 12500 0
338 20250512 144700 758025455 12500 12500 12500 12500 26
339 20250512 144600 757700455 12500 12500 12500 12500 1
340 20250512 144500 757687955 12500 12500 12500 12500 0
341 20250512 144400 757687955 12500 12500 12500 12500 0
342 20250512 144300 757687955 12500 12500 12500 12500 50
343 20250512 144200 757062955 12500 12500 12500 12500 1
344 20250512 144100 757050455 12490 12490 12490 12490 476
345 20250512 144000 751105215 12490 12490 12490 12480 126
346 20250512 143900 749532715 12480 12480 12490 12470 1070
347 20250512 143800 736183465 12500 12500 12500 12500 0
348 20250512 143700 736183465 12500 12500 12500 12500 18
349 20250512 143600 735958465 12500 12500 12500 12500 10
350 20250512 143500 735833465 12500 12490 12500 12490 26
351 20250512 143400 735508705 12490 12490 12490 12490 37
352 20250512 143300 735046575 12490 12490 12490 12490 0
353 20250512 143200 735046575 12490 12490 12490 12490 155
354 20250512 143100 733110625 12490 12490 12490 12490 0
355 20250512 143000 733110625 12490 12490 12490 12490 14
356 20250512 142900 732935765 12490 12490 12490 12490 1
357 20250512 142800 732923275 12490 12490 12490 12490 1
358 20250512 142700 732910785 12490 12490 12490 12490 0
359 20250512 142600 732910785 12490 12480 12490 12480 217
360 20250512 142500 730202615 12480 12480 12480 12480 40
361 20250512 142400 729703415 12500 12500 12500 12500 0
362 20250512 142300 729703415 12500 12500 12500 12500 0
363 20250512 142200 729703415 12500 12500 12500 12500 0
364 20250512 142100 729703415 12500 12500 12500 12500 0
365 20250512 142000 729703415 12500 12490 12500 12480 244
366 20250512 141900 726657795 12500 12500 12500 12500 0
367 20250512 141800 726657795 12500 12500 12500 12500 0
368 20250512 141700 726657795 12500 12490 12500 12490 101
369 20250512 141600 725395305 12480 12480 12480 12480 263
370 20250512 141500 722113065 12490 12510 12510 12490 740
371 20250512 141400 712869245 12520 12520 12520 12520 3
372 20250512 141300 712831685 12490 12490 12490 12490 0
373 20250512 141200 712831685 12490 12490 12490 12490 0
374 20250512 141100 712831685 12490 12490 12490 12490 0
375 20250512 141000 712831685 12490 12490 12490 12490 1
376 20250512 140900 712819195 12490 12520 12520 12490 120
377 20250512 140800 711320145 12520 12500 12520 12500 770
378 20250512 140700 701695105 12510 12510 12510 12510 14
379 20250512 140600 701519965 12520 12510 12520 12510 36
380 20250512 140500 701069595 12520 12520 12520 12520 15
381 20250512 140400 700881795 12520 12520 12520 12520 76
382 20250512 140300 699930275 12520 12520 12520 12520 0
383 20250512 140200 699930275 12520 12520 12520 12520 0
384 20250512 140100 699930275 12520 12520 12520 12520 0
385 20250512 140000 699930275 12520 12520 12520 12520 0
386 20250512 135900 699930275 12520 12520 12520 12520 0
387 20250512 135800 699930275 12520 12510 12520 12510 197
388 20250512 135700 697465795 12510 12510 12510 12510 25
389 20250512 135600 697153045 12500 12500 12500 12500 0
390 20250512 135500 697153045 12500 12500 12500 12500 500
391 20250512 135400 690903045 12510 12510 12510 12510 79
392 20250512 135300 689914755 12510 12510 12510 12510 0
393 20250512 135200 689914755 12510 12510 12510 12510 0
394 20250512 135100 689914755 12510 12510 12510 12510 0
395 20250512 135000 689914755 12510 12510 12510 12510 0
396 20250512 134900 689914755 12510 12520 12520 12510 1010
397 20250512 134800 677279555 12510 12510 12510 12510 0
398 20250512 134700 677279555 12510 12510 12510 12510 1
399 20250512 134600 677267045 12530 12530 12530 12530 1
400 20250512 134500 677254515 12530 12530 12530 12530 0
401 20250512 134400 677254515 12530 12530 12530 12530 0
402 20250512 134300 677254515 12530 12530 12530 12530 24
403 20250512 134200 676953795 12510 12510 12510 12510 0
404 20250512 134100 676953795 12510 12510 12510 12510 0
405 20250512 134000 676953795 12510 12510 12510 12510 0
406 20250512 133900 676953795 12510 12510 12510 12510 0
407 20250512 133800 676953795 12510 12510 12510 12510 1
408 20250512 133700 676941285 12510 12510 12510 12510 3
409 20250512 133600 676903755 12510 12510 12510 12510 0
410 20250512 133500 676903755 12510 12510 12510 12510 0
411 20250512 133400 676903755 12510 12510 12510 12510 0
412 20250512 133300 676903755 12510 12510 12510 12510 0
413 20250512 133200 676903755 12510 12510 12510 12510 0
414 20250512 133100 676903755 12510 12520 12520 12510 125
415 20250512 133000 675339755 12520 12520 12520 12520 0
416 20250512 132900 675339755 12520 12520 12520 12520 1
417 20250512 132800 675327235 12520 12520 12520 12520 0
418 20250512 132700 675327235 12520 12520 12520 12520 0
419 20250512 132600 675327235 12520 12510 12520 12500 416
420 20250512 132500 670125655 12520 12520 12520 12520 92
421 20250512 132400 668973815 12520 12520 12520 12520 9
422 20250512 132300 668861135 12530 12530 12530 12530 0
423 20250512 132200 668861135 12530 12530 12530 12530 3
424 20250512 132100 668823545 12510 12510 12510 12510 492
425 20250512 132000 662668625 12510 12510 12510 12510 0
426 20250512 131900 662668625 12510 12500 12510 12500 120
427 20250512 131800 661167625 12500 12500 12500 12500 100
428 20250512 131700 659917625 12500 12500 12500 12500 91
429 20250512 131600 658780125 12510 12510 12510 12510 1
430 20250512 131500 658767615 12510 12510 12510 12510 0
431 20250512 131400 658767615 12510 12510 12510 12510 318
432 20250512 131300 654789435 12510 12510 12510 12510 509
433 20250512 131200 648421845 12510 12510 12510 12510 0
434 20250512 131100 648421845 12510 12510 12510 12510 1
435 20250512 131000 648409335 12510 12510 12510 12510 0
436 20250512 130900 648409335 12510 12510 12510 12510 25
437 20250512 130800 648096585 12510 12510 12510 12510 211
438 20250512 130700 645456975 12510 12510 12510 12500 12
439 20250512 130600 645306865 12510 12510 12510 12510 0
440 20250512 130500 645306865 12510 12510 12510 12510 25
441 20250512 130400 644994115 12510 12510 12510 12510 0
442 20250512 130300 644994115 12510 12510 12510 12510 30
443 20250512 130200 644618815 12510 12510 12510 12510 124
444 20250512 130100 643067575 12510 12510 12510 12510 9
445 20250512 130000 642954985 12510 12510 12510 12510 524
446 20250512 125900 636399745 12510 12510 12510 12510 362
447 20250512 125800 631871125 12510 12510 12510 12510 0
448 20250512 125700 631871125 12510 12510 12510 12510 177
449 20250512 125600 629656855 12520 12520 12520 12520 39
450 20250512 125500 629168575 12530 12530 12530 12530 0
451 20250512 125400 629168575 12530 12530 12530 12530 0
452 20250512 125300 629168575 12530 12530 12530 12530 1
453 20250512 125200 629156045 12530 12525 12530 12525 12
454 20250512 125100 629005740 12510 12510 12510 12510 0
455 20250512 125000 629005740 12510 12510 12510 12510 0
456 20250512 124900 629005740 12510 12510 12510 12510 100
457 20250512 124800 627754740 12520 12520 12520 12520 0
458 20250512 124700 627754740 12520 12520 12520 12520 11
459 20250512 124600 627617020 12510 12520 12520 12510 408
460 20250512 124500 622512540 12520 12520 12520 12520 406
461 20250512 124400 617429420 12520 12520 12520 12520 145
462 20250512 124300 615614020 12520 12520 12520 12520 1520
463 20250512 124200 596583620 12530 12530 12530 12530 30
464 20250512 124100 596207720 12530 12530 12530 12530 0
465 20250512 124000 596207720 12530 12530 12530 12530 0
466 20250512 123900 596207720 12530 12540 12540 12530 1035
467 20250512 123800 583238690 12540 12540 12540 12540 44
468 20250512 123700 582686930 12540 12540 12540 12540 0
469 20250512 123600 582686930 12540 12540 12540 12540 200
470 20250512 123500 580178930 12530 12530 12530 12530 0
471 20250512 123400 580178930 12530 12530 12530 12530 0
472 20250512 123300 580178930 12530 12540 12540 12530 420
473 20250512 123200 574915540 12540 12540 12540 12540 127
474 20250512 123100 573322960 12540 12540 12540 12540 0
475 20250512 123000 573322960 12540 12540 12540 12540 60
476 20250512 122900 572570560 12540 12540 12540 12540 0
477 20250512 122800 572570560 12540 12540 12540 12540 6
478 20250512 122700 572495320 12540 12540 12540 12540 95
479 20250512 122600 571304020 12540 12540 12540 12540 47
480 20250512 122500 570714640 12530 12530 12530 12530 0
481 20250512 122400 570714640 12530 12540 12540 12530 4
482 20250512 122300 570664490 12540 12540 12540 12540 126
483 20250512 122200 569084450 12550 12550 12550 12550 74
484 20250512 122100 568155750 12580 12580 12580 12580 0
485 20250512 122000 568155750 12580 12580 12580 12580 0
486 20250512 121900 568155750 12580 12580 12580 12580 0
487 20250512 121800 568155750 12580 12580 12580 12580 0
488 20250512 121700 568155750 12580 12550 12580 12550 21
489 20250512 121600 567892170 12550 12550 12550 12550 10
490 20250512 121500 567766670 12540 12540 12540 12540 2
491 20250512 121400 567741590 12540 12540 12540 12530 44
492 20250512 121300 567189890 12540 12540 12540 12540 50
493 20250512 121200 566562890 12540 12540 12540 12540 0
494 20250512 121100 566562890 12540 12540 12550 12540 18
495 20250512 121000 566337070 12540 12540 12540 12540 3
496 20250512 120900 566299450 12540 12540 12540 12540 31
497 20250512 120800 565910710 12540 12540 12540 12540 50
498 20250512 120700 565283710 12540 12540 12540 12540 10
499 20250512 120600 565158310 12540 12540 12540 12540 21
500 20250512 120500 564894970 12550 12550 12550 12550 0
501 20250512 120400 564894970 12550 12550 12550 12550 2
502 20250512 120300 564869870 12550 12550 12550 12550 1
503 20250512 120200 564857320 12550 12550 12550 12550 0
504 20250512 120100 564857320 12550 12550 12550 12550 0
505 20250512 120000 564857320 12550 12550 12550 12550 1
506 20250512 115900 564844770 12550 12540 12550 12530 213
507 20250512 115800 562173660 12550 12550 12550 12550 0
508 20250512 115700 562173660 12550 12560 12560 12550 1002
509 20250512 115600 549596560 12580 12580 12580 12580 2
510 20250512 115500 549571400 12580 12560 12580 12560 4
511 20250512 115400 549521100 12580 12580 12580 12580 1
512 20250512 115300 549508520 12560 12560 12560 12560 0
513 20250512 115200 549508520 12560 12560 12560 12560 20
514 20250512 115100 549257320 12590 12590 12590 12560 155
515 20250512 115000 547310460 12570 12570 12570 12570 6
516 20250512 114900 547235040 12600 12600 12600 12600 2
517 20250512 114800 547209840 12600 12610 12610 12570 7
518 20250512 114700 547121740 12610 12580 12610 12570 26
519 20250512 114600 546794550 12600 12610 12610 12580 78
520 20250512 114500 545811120 12560 12560 12560 12560 0
521 20250512 114400 545811120 12560 12560 12560 12560 0
522 20250512 114300 545811120 12560 12560 12560 12560 0
523 20250512 114200 545811120 12560 12560 12560 12560 0
524 20250512 114100 545811120 12560 12560 12560 12560 0
525 20250512 114000 545811120 12560 12560 12560 12560 0
526 20250512 113900 545811120 12560 12560 12560 12560 0
527 20250512 113800 545811120 12560 12610 12610 12560 69
528 20250512 113700 544941130 12610 12570 12610 12560 185
529 20250512 113600 542610960 12570 12570 12570 12570 17
530 20250512 113500 542397270 12570 12580 12580 12570 1001
531 20250512 113400 529814370 12580 12580 12580 12580 0
532 20250512 113300 529814370 12580 12580 12580 12580 47
533 20250512 113200 529223110 12600 12600 12600 12600 0
534 20250512 113100 529223110 12600 12600 12600 12600 779
535 20250512 113000 519407710 12600 12600 12600 12600 17
536 20250512 112900 519193510 12600 12600 12600 12600 200
537 20250512 112800 516673510 12600 12600 12600 12600 500
538 20250512 112700 510373510 12620 12620 12620 12620 0
539 20250512 112600 510373510 12620 12620 12620 12620 0
540 20250512 112500 510373510 12620 12620 12620 12620 0
541 20250512 112400 510373510 12620 12620 12620 12620 14
542 20250512 112300 510196830 12620 12620 12620 12620 0
543 20250512 112200 510196830 12620 12620 12620 12620 0
544 20250512 112100 510196830 12620 12620 12620 12620 0
545 20250512 112000 510196830 12620 12620 12620 12620 168
546 20250512 111900 508076670 12600 12600 12600 12600 500
547 20250512 111800 501776670 12630 12630 12630 12630 0
548 20250512 111700 501776670 12630 12630 12630 12630 0
549 20250512 111600 501776670 12630 12630 12630 12630 0
550 20250512 111500 501776670 12630 12630 12630 12630 111
551 20250512 111400 500374740 12630 12620 12630 12610 442
552 20250512 111300 494800180 12630 12640 12640 12630 115
553 20250512 111200 493347570 12630 12630 12630 12630 36
554 20250512 111100 492892890 12630 12630 12630 12630 41
555 20250512 111000 492375060 12630 12630 12630 12630 1
556 20250512 110900 492362430 12630 12630 12630 12620 176
557 20250512 110800 490141260 12640 12640 12640 12640 284
558 20250512 110700 486551500 12620 12620 12620 12620 0
559 20250512 110600 486551500 12620 12620 12620 12620 1
560 20250512 110500 486538880 12630 12630 12630 12630 23
561 20250512 110400 486248390 12630 12630 12630 12630 0
562 20250512 110300 486248390 12630 12630 12630 12630 0
563 20250512 110200 486248390 12630 12630 12630 12630 0
564 20250512 110100 486248390 12630 12630 12630 12630 1
565 20250512 110000 486235760 12620 12620 12620 12620 70
566 20250512 105900 485352360 12620 12640 12640 12620 214
567 20250512 105800 482651400 12640 12640 12640 12640 2
568 20250512 105700 482626120 12620 12620 12620 12620 0
569 20250512 105600 482626120 12620 12620 12620 12620 0
570 20250512 105500 482626120 12620 12620 12620 12620 102
571 20250512 105400 481338880 12620 12620 12620 12620 427
572 20250512 105300 475950140 12620 12620 12620 12620 0
573 20250512 105200 475950140 12620 12620 12660 12620 705
574 20250512 105100 467033400 12660 12620 12660 12610 2092
575 20250512 105000 440603180 12620 12620 12620 12620 6
576 20250512 104900 440527460 12620 12620 12620 12620 65
577 20250512 104800 439707160 12620 12620 12620 12620 0
578 20250512 104700 439707160 12620 12620 12620 12620 88
579 20250512 104600 438596600 12620 12630 12630 12620 177
580 20250512 104500 436361740 12630 12630 12630 12630 26
581 20250512 104400 436033360 12620 12630 12630 12620 166
582 20250512 104300 433937830 12630 12630 12630 12630 0
583 20250512 104200 433937830 12630 12610 12630 12610 26
584 20250512 104100 433609750 12610 12610 12610 12610 51
585 20250512 104000 432966640 12610 12610 12610 12610 0
586 20250512 103900 432966640 12610 12630 12630 12610 422
587 20250512 103800 427641660 12640 12625 12640 12625 63
588 20250512 103700 426845355 12640 12640 12640 12640 448
589 20250512 103600 421182635 12620 12620 12620 12620 2017
590 20250512 103500 395728095 12620 12640 12640 12620 483
591 20250512 103400 389632615 12640 12640 12650 12640 99
592 20250512 103300 388380895 12620 12620 12620 12620 0
593 20250512 103200 388380895 12620 12620 12620 12620 2
594 20250512 103100 388355655 12620 12620 12630 12610 428
595 20250512 103000 382950485 12590 12590 12590 12590 0
596 20250512 102900 382950485 12590 12590 12590 12590 0
597 20250512 102800 382950485 12590 12590 12590 12590 175
598 20250512 102700 380747235 12590 12610 12610 12590 131
599 20250512 102600 379097925 12600 12600 12600 12600 50
600 20250512 102500 378467925 12600 12600 12600 12600 0
601 20250512 102400 378467925 12600 12610 12610 12600 181
602 20250512 102300 376185825 12610 12610 12610 12610 505
603 20250512 102200 369817775 12600 12600 12600 12600 276
604 20250512 102100 366340175 12600 12600 12600 12600 83
605 20250512 102000 365294375 12560 12580 12580 12560 100
606 20250512 101900 364037925 12620 12620 12620 12620 0
607 20250512 101800 364037925 12620 12580 12620 12580 479
608 20250512 101700 358005005 12590 12590 12590 12590 246
609 20250512 101600 354907865 12590 12590 12590 12570 363
610 20250512 101500 350342865 12580 12590 12590 12580 280
611 20250512 101400 346818055 12580 12580 12580 12580 85
612 20250512 101300 345748755 12580 12580 12580 12580 78
613 20250512 101200 344767515 12570 12570 12570 12570 1
614 20250512 101100 344754945 12610 12610 12610 12610 0
615 20250512 101000 344754945 12610 12610 12610 12610 174
616 20250512 100900 342560805 12610 12610 12610 12610 129
617 20250512 100800 340934115 12600 12600 12600 12600 405
618 20250512 100700 335831115 12610 12560 12610 12560 717
619 20250512 100600 326793315 12560 12560 12560 12560 0
620 20250512 100500 326793315 12560 12560 12560 12560 0
621 20250512 100400 326793315 12560 12600 12600 12560 130
622 20250512 100300 325156455 12600 12600 12600 12600 1
623 20250512 100200 325143855 12600 12590 12600 12590 158
624 20250512 100100 323153535 12590 12590 12590 12590 0
625 20250512 100000 323153535 12590 12540 12590 12540 2
626 20250512 095900 323128405 12550 12550 12550 12550 13
627 20250512 095800 322965255 12530 12570 12570 12530 546
628 20250512 095700 316120975 12600 12590 12600 12590 193
629 20250512 095600 313689195 12540 12550 12550 12540 303
630 20250512 095500 309888065 12540 12540 12540 12540 0
631 20250512 095400 309888065 12540 12540 12540 12540 41
632 20250512 095300 309373925 12540 12600 12600 12540 781
633 20250512 095200 299566325 12600 12600 12600 12600 118
634 20250512 095100 298079525 12600 12550 12600 12550 16
635 20250512 095000 297878335 12540 12540 12540 12540 2
636 20250512 094900 297853255 12540 12560 12560 12540 407
637 20250512 094800 292746925 12560 12570 12570 12560 42
638 20250512 094700 292219005 12570 12570 12570 12570 10
639 20250512 094600 292093305 12580 12580 12580 12580 0
640 20250512 094500 292093305 12580 12580 12580 12580 90
641 20250512 094400 290961105 12580 12580 12580 12580 0
642 20250512 094300 290961105 12580 12580 12580 12580 0
643 20250512 094200 290961105 12580 12550 12580 12540 465
644 20250512 094100 285128115 12550 12580 12580 12550 649
645 20250512 094000 276977955 12580 12580 12580 12580 69
646 20250512 093900 276109935 12570 12570 12570 12570 216
647 20250512 093800 273394815 12570 12570 12570 12570 66
648 20250512 093700 272565195 12580 12570 12580 12570 528
649 20250512 093600 265923155 12570 12570 12570 12570 11
650 20250512 093500 265784885 12560 12560 12560 12560 0
651 20250512 093400 265784885 12560 12560 12560 12560 18
652 20250512 093300 265558805 12560 12570 12570 12560 261
653 20250512 093200 262279465 12570 12570 12570 12570 20
654 20250512 093100 262028065 12560 12570 12570 12560 77
655 20250512 093000 261060935 12570 12580 12580 12570 205
656 20250512 092900 258483305 12590 12580 12640 12580 709
657 20250512 092800 249555315 12580 12590 12590 12580 380
658 20250512 092700 244773665 12580 12580 12580 12580 54
659 20250512 092600 244094345 12590 12570 12590 12570 271
660 20250512 092500 240684415 12570 12570 12570 12570 46
661 20250512 092400 240106195 12550 12550 12580 12550 1057
662 20250512 092300 226840795 12550 12540 12550 12530 1361
663 20250512 092200 209782175 12540 12550 12550 12540 202
664 20250512 092100 207247855 12560 12540 12560 12530 509
665 20250512 092000 200859575 12560 12560 12560 12540 685
666 20250512 091900 192258135 12560 12560 12560 12560 273
667 20250512 091800 188829255 12560 12560 12560 12560 103
668 20250512 091700 187535575 12560 12550 12610 12550 1173
669 20250512 091600 172802875 12550 12570 12580 12550 762
670 20250512 091500 163236105 12570 12580 12580 12570 25
671 20250512 091400 162921615 12580 12580 12580 12580 44
672 20250512 091300 162368095 12580 12610 12640 12550 193
673 20250512 091200 159940695 12580 12650 12650 12580 1571
674 20250512 091100 140106505 12650 12670 12670 12650 1020
675 20250512 091000 127190125 12670 12680 12680 12650 70
676 20250512 090900 126303285 12680 12660 12680 12660 804
677 20250512 090800 116115860 12680 12680 12680 12660 553
678 20250512 090700 109104160 12680 12680 12680 12680 76
679 20250512 090600 108140480 12680 12700 12720 12680 505
680 20250512 090500 101732740 12700 12680 12720 12680 576
681 20250512 090400 94418810 12680 12680 12680 12680 406
682 20250512 090300 89270730 12670 12700 12700 12650 1283
683 20250512 090200 73007520 12690 12690 12690 12670 586
684 20250512 090100 65573790 12720 12720 12740 12690 2981
685 20250512 090000 27636560 12720 12620 12730 12620 2184