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

Update 2025-05-16 2743 candle_min

Browse Source
This commit is contained in:
ened
2025-05-16 20:54:07 +09:00
parent 0263c98d2f
commit 480c329d63
2743 changed files with 1734177 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

603
045100/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,190100,764013935,15800,15800,15800,15800,412
20250516,190000,764013935,15800,15800,15800,15800,0
20250516,185900,764013935,15800,15800,15800,15800,0
20250516,185800,764013935,15800,15800,15800,15800,0
20250516,185700,764013935,15800,15800,15800,15800,0
20250516,185600,764013935,15800,15800,15800,15800,0
20250516,185500,764013935,15800,15800,15800,15800,0
20250516,185400,764013935,15800,15800,15800,15800,0
20250516,185300,764013935,15800,15800,15800,15800,0
20250516,185200,764013935,15800,15800,15800,15800,0
20250516,185100,764013935,15800,15800,15800,15800,0
20250516,185000,764013935,15800,15800,15800,15800,0
20250516,184900,764013935,15800,15800,15800,15800,0
20250516,184800,764013935,15800,15800,15800,15800,0
20250516,184700,764013935,15800,15800,15800,15800,0
20250516,184600,764013935,15800,15800,15800,15800,0
20250516,184500,764013935,15800,15800,15800,15800,0
20250516,184400,764013935,15800,15800,15800,15800,0
20250516,184300,764013935,15800,15800,15800,15800,0
20250516,184200,764013935,15800,15800,15800,15800,0
20250516,184100,764013935,15800,15800,15800,15800,0
20250516,184000,764013935,15800,15800,15800,15800,0
20250516,183900,764013935,15800,15800,15800,15800,0
20250516,183800,764013935,15800,15800,15800,15800,0
20250516,183700,764013935,15800,15800,15800,15800,0
20250516,183600,764013935,15800,15800,15800,15800,0
20250516,183500,764013935,15800,15800,15800,15800,0
20250516,183400,764013935,15800,15800,15800,15800,0
20250516,183300,764013935,15800,15800,15800,15800,0
20250516,183200,764013935,15800,15800,15800,15800,0
20250516,183100,764013935,15800,15800,15800,15800,412
20250516,183000,764013935,15800,15800,15800,15800,0
20250516,182900,764013935,15800,15800,15800,15800,0
20250516,182800,764013935,15800,15800,15800,15800,0
20250516,182700,764013935,15800,15800,15800,15800,0
20250516,182600,764013935,15800,15800,15800,15800,0
20250516,182500,764013935,15800,15800,15800,15800,0
20250516,182400,764013935,15800,15800,15800,15800,0
20250516,182300,764013935,15800,15800,15800,15800,0
20250516,182200,764013935,15800,15800,15800,15800,0
20250516,182100,764013935,15800,15800,15800,15800,0
20250516,182000,764013935,15800,15800,15800,15800,0
20250516,181900,764013935,15800,15800,15800,15800,0
20250516,181800,764013935,15800,15800,15800,15800,0
20250516,181700,764013935,15800,15800,15800,15800,0
20250516,181600,764013935,15800,15800,15800,15800,0
20250516,181500,764013935,15800,15800,15800,15800,0
20250516,181400,764013935,15800,15800,15800,15800,0
20250516,181300,764013935,15800,15800,15800,15800,0
20250516,181200,764013935,15800,15800,15800,15800,0
20250516,181100,764013935,15800,15800,15800,15800,0
20250516,181000,764013935,15800,15800,15800,15800,0
20250516,180900,764013935,15800,15800,15800,15800,0
20250516,180800,764013935,15800,15800,15800,15800,0
20250516,180700,764013935,15800,15800,15800,15800,0
20250516,180600,764013935,15800,15800,15800,15800,0
20250516,180500,764013935,15800,15800,15800,15800,0
20250516,180400,764013935,15800,15800,15800,15800,0
20250516,180300,764013935,15800,15800,15800,15800,0
20250516,180200,764013935,15800,15800,15800,15800,0
20250516,180100,764013935,15800,15800,15800,15800,412
20250516,180000,764013935,15800,15800,15800,15800,0
20250516,175900,764013935,15800,15800,15800,15800,0
20250516,175800,764013935,15800,15800,15800,15800,0
20250516,175700,764013935,15800,15800,15800,15800,0
20250516,175600,764013935,15800,15800,15800,15800,0
20250516,175500,764013935,15800,15800,15800,15800,0
20250516,175400,764013935,15800,15800,15800,15800,0
20250516,175300,764013935,15800,15800,15800,15800,0
20250516,175200,764013935,15800,15800,15800,15800,0
20250516,175100,764013935,15800,15800,15800,15800,0
20250516,175000,764013935,15800,15800,15800,15800,0
20250516,174900,764013935,15800,15800,15800,15800,0
20250516,174800,764013935,15800,15800,15800,15800,0
20250516,174700,764013935,15800,15800,15800,15800,0
20250516,174600,764013935,15800,15800,15800,15800,0
20250516,174500,764013935,15800,15800,15800,15800,0
20250516,174400,764013935,15800,15800,15800,15800,0
20250516,174300,764013935,15800,15800,15800,15800,0
20250516,174200,764013935,15800,15800,15800,15800,0
20250516,174100,764013935,15800,15800,15800,15800,0
20250516,174000,764013935,15800,15800,15800,15800,0
20250516,173900,764013935,15800,15800,15800,15800,0
20250516,173800,764013935,15800,15800,15800,15800,0
20250516,173700,764013935,15800,15800,15800,15800,0
20250516,173600,764013935,15800,15800,15800,15800,0
20250516,173500,764013935,15800,15800,15800,15800,0
20250516,173400,764013935,15800,15800,15800,15800,0
20250516,173300,764013935,15800,15800,15800,15800,0
20250516,173200,764013935,15800,15800,15800,15800,0
20250516,173100,764013935,15800,15800,15800,15800,412
20250516,173000,764013935,15800,15800,15800,15800,0
20250516,172900,764013935,15800,15800,15800,15800,0
20250516,172800,764013935,15800,15800,15800,15800,0
20250516,172700,764013935,15800,15800,15800,15800,0
20250516,172600,764013935,15800,15800,15800,15800,0
20250516,172500,764013935,15800,15800,15800,15800,0
20250516,172400,764013935,15800,15800,15800,15800,0
20250516,172300,764013935,15800,15800,15800,15800,0
20250516,172200,764013935,15800,15800,15800,15800,0
20250516,172100,764013935,15800,15800,15800,15800,0
20250516,172000,764013935,15800,15800,15800,15800,0
20250516,171900,764013935,15800,15800,15800,15800,0
20250516,171800,764013935,15800,15800,15800,15800,0
20250516,171700,764013935,15800,15800,15800,15800,0
20250516,171600,764013935,15800,15800,15800,15800,0
20250516,171500,764013935,15800,15800,15800,15800,0
20250516,171400,764013935,15800,15800,15800,15800,0
20250516,171300,764013935,15800,15800,15800,15800,0
20250516,171200,764013935,15800,15800,15800,15800,0
20250516,171100,764013935,15800,15800,15800,15800,0
20250516,171000,764013935,15800,15800,15800,15800,0
20250516,170900,764013935,15800,15800,15800,15800,0
20250516,170800,764013935,15800,15800,15800,15800,0
20250516,170700,764013935,15800,15800,15800,15800,0
20250516,170600,764013935,15800,15800,15800,15800,0
20250516,170500,764013935,15800,15800,15800,15800,0
20250516,170400,764013935,15800,15800,15800,15800,0
20250516,170300,764013935,15800,15800,15800,15800,0
20250516,170200,764013935,15800,15800,15800,15800,0
20250516,170100,764013935,15800,15800,15800,15800,412
20250516,170000,764013935,15800,15800,15800,15800,0
20250516,165900,764013935,15800,15800,15800,15800,0
20250516,165800,764013935,15800,15800,15800,15800,0
20250516,165700,764013935,15800,15800,15800,15800,0
20250516,165600,764013935,15800,15800,15800,15800,0
20250516,165500,764013935,15800,15800,15800,15800,0
20250516,165400,764013935,15800,15800,15800,15800,0
20250516,165300,764013935,15800,15800,15800,15800,0
20250516,165200,764013935,15800,15800,15800,15800,0
20250516,165100,764013935,15800,15800,15800,15800,0
20250516,165000,764013935,15800,15800,15800,15800,0
20250516,164900,764013935,15800,15800,15800,15800,0
20250516,164800,764013935,15800,15800,15800,15800,0
20250516,164700,764013935,15800,15800,15800,15800,0
20250516,164600,764013935,15800,15800,15800,15800,0
20250516,164500,764013935,15800,15800,15800,15800,0
20250516,164400,764013935,15800,15800,15800,15800,0
20250516,164300,764013935,15800,15800,15800,15800,0
20250516,164200,764013935,15800,15800,15800,15800,0
20250516,164100,764013935,15800,15800,15800,15800,0
20250516,164000,764013935,15800,15800,15800,15800,0
20250516,163900,764013935,15800,15800,15800,15800,0
20250516,163800,764013935,15800,15800,15800,15800,0
20250516,163700,764013935,15800,15800,15800,15800,0
20250516,163600,764013935,15800,15800,15800,15800,0
20250516,163500,764013935,15800,15800,15800,15800,0
20250516,163400,764013935,15800,15800,15800,15800,0
20250516,163300,764013935,15800,15800,15800,15800,0
20250516,163200,764013935,15800,15800,15800,15800,0
20250516,163100,764013935,15800,15800,15800,15800,412
20250516,163000,764013935,15800,15800,15800,15800,0
20250516,162900,764013935,15800,15800,15800,15800,0
20250516,162800,764013935,15800,15800,15800,15800,0
20250516,162700,764013935,15800,15800,15800,15800,0
20250516,162600,764013935,15800,15800,15800,15800,0
20250516,162500,764013935,15800,15800,15800,15800,0
20250516,162400,764013935,15800,15800,15800,15800,0
20250516,162300,764013935,15800,15800,15800,15800,0
20250516,162200,764013935,15800,15800,15800,15800,0
20250516,162100,764013935,15800,15800,15800,15800,0
20250516,162000,764013935,15800,15800,15800,15800,0
20250516,161900,764013935,15800,15800,15800,15800,0
20250516,161800,764013935,15800,15800,15800,15800,0
20250516,161700,764013935,15800,15800,15800,15800,0
20250516,161600,764013935,15800,15800,15800,15800,0
20250516,161500,764013935,15800,15800,15800,15800,0
20250516,161400,764013935,15800,15800,15800,15800,0
20250516,161300,764013935,15800,15800,15800,15800,0
20250516,161200,764013935,15800,15800,15800,15800,0
20250516,161100,764013935,15800,15800,15800,15800,0
20250516,161000,764013935,15800,15800,15800,15800,0
20250516,160900,764013935,15800,15800,15800,15800,0
20250516,160800,764013935,15800,15800,15800,15800,0
20250516,160700,764013935,15800,15800,15800,15800,0
20250516,160600,764013935,15800,15800,15800,15800,0
20250516,160500,764013935,15800,15800,15800,15800,0
20250516,160400,764013935,15800,15800,15800,15800,0
20250516,160300,764013935,15800,15800,15800,15800,0
20250516,160200,764013935,15800,15800,15800,15800,0
20250516,160100,764013935,15800,15800,15800,15800,412
20250516,160000,764013935,15800,15800,15800,15800,0
20250516,155900,764013935,15800,15800,15800,15800,0
20250516,155800,764013935,15800,15800,15800,15800,0
20250516,155700,764013935,15800,15800,15800,15800,0
20250516,155600,764013935,15800,15800,15800,15800,0
20250516,155500,764013935,15800,15800,15800,15800,0
20250516,155400,764013935,15800,15800,15800,15800,0
20250516,155300,764013935,15800,15800,15800,15800,0
20250516,155200,764013935,15800,15800,15800,15800,0
20250516,155100,764013935,15800,15800,15800,15800,0
20250516,155000,764013935,15800,15800,15800,15800,0
20250516,154900,764013935,15800,15800,15800,15800,0
20250516,154800,764013935,15800,15800,15800,15800,0
20250516,154700,764013935,15800,15800,15800,15800,0
20250516,154600,764013935,15800,15800,15800,15800,0
20250516,154500,764013935,15800,15800,15800,15800,0
20250516,154400,764013935,15800,15800,15800,15800,0
20250516,154300,764013935,15800,15800,15800,15800,0
20250516,154200,764013935,15800,15800,15800,15800,0
20250516,154100,764013935,15800,15800,15800,15800,0
20250516,154000,764013935,15800,15800,15800,15800,0
20250516,153900,764013935,15800,15800,15800,15800,0
20250516,153800,764013935,15800,15800,15800,15800,0
20250516,153700,764013935,15800,15800,15800,15800,0
20250516,153600,764013935,15800,15800,15800,15800,0
20250516,153500,764013935,15800,15800,15800,15800,0
20250516,153400,764013935,15800,15800,15800,15800,0
20250516,153300,764013935,15800,15800,15800,15800,0
20250516,153200,764013935,15800,15800,15800,15800,0
20250516,153100,764013935,15800,15800,15800,15800,412
20250516,153000,764013935,15800,15800,15800,15800,412
20250516,152900,757504335,15800,15800,15800,15800,0
20250516,152800,757504335,15800,15800,15800,15800,0
20250516,152700,757504335,15800,15800,15800,15800,0
20250516,152600,757504335,15800,15800,15800,15800,0
20250516,152500,757504335,15800,15800,15800,15800,0
20250516,152400,757504335,15800,15800,15800,15800,0
20250516,152300,757504335,15800,15800,15800,15800,0
20250516,152200,757504335,15800,15800,15800,15800,0
20250516,152100,757504335,15800,15800,15800,15800,0
20250516,152000,757504335,15800,15800,15800,15800,0
20250516,151900,757504335,15800,15800,15810,15800,91
20250516,151800,756066155,15810,15800,15810,15800,182
20250516,151700,753189060,15800,15800,15800,15800,2
20250516,151600,753157460,15800,15805,15805,15800,27
20250516,151500,752730765,15810,15810,15810,15800,97
20250516,151400,751197355,15800,15800,15810,15800,233
20250516,151300,747513735,15800,15800,15800,15800,853
20250516,151200,734036335,15810,15810,15810,15800,31
20250516,151100,733546315,15810,15800,15810,15800,677
20250516,151000,722849645,15800,15800,15810,15800,704
20250516,150900,711726415,15810,15810,15810,15810,20
20250516,150800,711410215,15800,15800,15800,15800,134
20250516,150700,709293015,15800,15800,15800,15800,0
20250516,150600,709293015,15800,15800,15800,15800,0
20250516,150500,709293015,15800,15800,15800,15800,20
20250516,150400,708977015,15800,15800,15800,15800,0
20250516,150300,708977015,15800,15800,15800,15800,0
20250516,150200,708977015,15800,15790,15800,15790,221
20250516,150100,705487035,15780,15780,15780,15780,85
20250516,150000,704145735,15790,15790,15790,15790,1
20250516,145900,704129945,15790,15790,15790,15790,21
20250516,145800,703798355,15790,15790,15790,15790,0
20250516,145700,703798355,15790,15790,15790,15790,0
20250516,145600,703798355,15790,15790,15790,15790,0
20250516,145500,703798355,15790,15770,15790,15770,838
20250516,145400,690574905,15770,15775,15775,15770,730
20250516,145300,679062770,15770,15770,15770,15770,0
20250516,145200,679062770,15770,15790,15790,15770,52
20250516,145100,678242330,15790,15790,15790,15790,50
20250516,145000,677452830,15790,15780,15790,15770,65
20250516,144900,676427750,15790,15790,15790,15790,20
20250516,144800,676111950,15770,15770,15770,15770,0
20250516,144700,676111950,15770,15790,15790,15770,224
20250516,144600,672577930,15790,15790,15790,15790,44
20250516,144500,671883170,15800,15810,15810,15800,21
20250516,144400,671551170,15810,15810,15810,15810,0
20250516,144300,671551170,15810,15810,15810,15810,0
20250516,144200,671551170,15810,15810,15810,15810,21
20250516,144100,671219160,15810,15810,15810,15810,0
20250516,144000,671219160,15810,15810,15810,15810,0
20250516,143900,671219160,15810,15810,15810,15810,21
20250516,143800,670887150,15810,15810,15810,15810,0
20250516,143700,670887150,15810,15810,15810,15810,15
20250516,143600,670650000,15810,15810,15810,15810,10
20250516,143500,670491900,15810,15810,15810,15810,30
20250516,143400,670017600,15800,15800,15800,15800,10
20250516,143300,669859600,15800,15800,15800,15800,403
20250516,143200,663492200,15800,15770,15800,15770,36
20250516,143100,662923850,15800,15800,15800,15800,0
20250516,143000,662923850,15800,15800,15800,15800,1
20250516,142900,662908050,15780,15780,15780,15780,6
20250516,142800,662813370,15800,15780,15800,15770,38
20250516,142700,662213480,15790,15790,15790,15790,3
20250516,142600,662166110,15790,15790,15790,15790,0
20250516,142500,662166110,15790,15790,15790,15790,17
20250516,142400,661897680,15790,15790,15790,15790,0
20250516,142300,661897680,15790,15790,15790,15790,0
20250516,142200,661897680,15790,15800,15800,15790,21
20250516,142100,661565890,15780,15780,15780,15780,1
20250516,142000,661550110,15780,15780,15780,15780,0
20250516,141900,661550110,15780,15790,15790,15780,17
20250516,141800,661281840,15800,15800,15800,15800,20
20250516,141700,660965840,15800,15800,15800,15800,10
20250516,141600,660807840,15800,15800,15800,15800,0
20250516,141500,660807840,15800,15800,15800,15800,21
20250516,141400,660476040,15790,15790,15790,15790,0
20250516,141300,660476040,15790,15790,15790,15790,27
20250516,141200,660049710,15810,15790,15810,15790,37
20250516,141100,659465060,15810,15810,15810,15810,0
20250516,141000,659465060,15810,15810,15810,15810,1
20250516,140900,659449250,15810,15810,15810,15810,1
20250516,140800,659433440,15810,15810,15810,15790,29
20250516,140700,658974990,15800,15800,15800,15800,0
20250516,140600,658974990,15800,15790,15800,15790,2
20250516,140500,658943400,15800,15800,15810,15800,142
20250516,140400,656699590,15810,15810,15810,15810,1
20250516,140300,656683780,15810,15810,15810,15810,0
20250516,140200,656683780,15810,15810,15810,15810,23
20250516,140100,656320150,15800,15800,15800,15800,50
20250516,140000,655530150,15810,15810,15810,15810,6
20250516,135900,655435290,15810,15810,15810,15810,10
20250516,135800,655277190,15810,15800,15810,15800,36
20250516,135700,654708130,15810,15810,15810,15810,5
20250516,135600,654629080,15810,15810,15810,15810,5
20250516,135500,654550030,15810,15810,15810,15810,26
20250516,135400,654138970,15810,15810,15810,15810,5
20250516,135300,654059920,15810,15810,15810,15810,5
20250516,135200,653980870,15810,15810,15810,15810,0
20250516,135100,653980870,15810,15810,15810,15810,26
20250516,135000,653569810,15810,15810,15810,15810,37
20250516,134900,652984840,15810,15810,15810,15810,5
20250516,134800,652905790,15810,15800,15810,15800,127
20250516,134700,650898980,15800,15800,15800,15800,588
20250516,134600,641608580,15800,15800,15800,15800,0
20250516,134500,641608580,15800,15800,15800,15800,21
20250516,134400,641276780,15780,15800,15800,15780,204
20250516,134300,638057330,15800,15800,15800,15800,11
20250516,134200,637883530,15800,15800,15800,15790,39
20250516,134100,637267670,15800,15800,15800,15800,21
20250516,134000,636935870,15800,15800,15800,15800,82
20250516,133900,635640270,15800,15780,15800,15780,84
20250516,133800,634314730,15800,15780,15800,15780,55
20250516,133700,633446410,15800,15780,15800,15780,1584
20250516,133600,608448320,15780,15780,15780,15780,5
20250516,133500,608369420,15780,15780,15780,15780,66
20250516,133400,607327940,15780,15780,15790,15780,200
20250516,133300,604171890,15780,15770,15780,15770,624
20250516,133200,594331310,15770,15780,15780,15770,512
20250516,133100,586254450,15780,15770,15780,15770,167
20250516,133000,583620650,15780,15780,15780,15780,4
20250516,132900,583557530,15780,15780,15780,15770,130
20250516,132800,581507270,15780,15780,15780,15780,31
20250516,132700,581018090,15780,15780,15780,15780,5
20250516,132600,580939190,15780,15780,15780,15780,4
20250516,132500,580876070,15770,15780,15780,15770,35
20250516,132400,580323860,15780,15780,15780,15780,0
20250516,132300,580323860,15780,15780,15780,15780,4
20250516,132200,580260740,15780,15780,15780,15780,56
20250516,132100,579377060,15780,15780,15780,15780,25
20250516,132000,578982560,15780,15780,15780,15780,8
20250516,131900,578856320,15780,15780,15780,15780,6
20250516,131800,578761640,15780,15780,15780,15770,70
20250516,131700,577657450,15770,15780,15780,15770,184
20250516,131600,574754220,15780,15780,15780,15780,4
20250516,131500,574691100,15780,15770,15780,15770,35
20250516,131400,574139100,15780,15780,15780,15780,25
20250516,131300,573744600,15780,15780,15780,15780,41
20250516,131200,573097620,15780,15780,15780,15780,4
20250516,131100,573034500,15780,15780,15780,15780,26
20250516,131000,572624220,15780,15780,15780,15780,11
20250516,130900,572450640,15780,15780,15780,15780,5
20250516,130800,572371740,15780,15780,15780,15780,36
20250516,130700,571803660,15780,15770,15780,15770,94
20250516,130600,570321230,15770,15775,15775,15770,19
20250516,130500,570021575,15780,15780,15780,15780,4
20250516,130400,569958455,15780,15780,15780,15780,36
20250516,130300,569390375,15780,15780,15780,15780,0
20250516,130200,569390375,15780,15790,15790,15780,41
20250516,130100,568743385,15780,15790,15790,15780,103
20250516,130000,567117835,15790,15780,15790,15780,194
20250516,125900,564056415,15780,15780,15780,15780,1
20250516,125800,564040635,15770,15780,15780,15770,43
20250516,125700,563362115,15780,15780,15780,15780,64
20250516,125600,562352195,15780,15780,15780,15780,0
20250516,125500,562352195,15780,15780,15780,15780,101
20250516,125400,560758415,15780,15780,15780,15780,21
20250516,125300,560427035,15780,15780,15780,15780,0
20250516,125200,560427035,15780,15780,15780,15780,1
20250516,125100,560411255,15780,15780,15780,15780,26
20250516,125000,560000975,15780,15780,15780,15780,10
20250516,124900,559843175,15780,15780,15780,15780,24
20250516,124800,559464455,15780,15780,15780,15780,21
20250516,124700,559133075,15780,15780,15780,15780,0
20250516,124600,559133075,15780,15780,15780,15780,100
20250516,124500,557555075,15780,15780,15780,15780,0
20250516,124400,557555075,15780,15780,15780,15780,133
20250516,124300,555456335,15760,15760,15760,15760,0
20250516,124200,555456335,15760,15760,15760,15760,0
20250516,124100,555456335,15760,15780,15780,15760,37
20250516,124000,554872795,15760,15780,15780,15760,26
20250516,123900,554462815,15770,15770,15770,15770,1
20250516,123800,554447045,15780,15780,15780,15780,0
20250516,123700,554447045,15780,15780,15780,15780,21
20250516,123600,554115665,15780,15780,15780,15780,0
20250516,123500,554115665,15780,15780,15780,15780,40
20250516,123400,553484465,15780,15780,15780,15780,21
20250516,123300,553153085,15760,15760,15760,15760,0
20250516,123200,553153085,15760,15780,15780,15760,15
20250516,123100,552916665,15780,15780,15780,15780,21
20250516,123000,552585285,15780,15770,15780,15770,24
20250516,122900,552206615,15770,15770,15770,15770,1
20250516,122800,552190845,15770,15770,15770,15770,20
20250516,122700,551875445,15770,15770,15770,15770,21
20250516,122600,551544275,15770,15770,15770,15770,0
20250516,122500,551544275,15770,15770,15770,15770,51
20250516,122400,550740005,15780,15780,15780,15780,21
20250516,122300,550408625,15770,15780,15780,15770,61
20250516,122200,549446645,15780,15780,15780,15780,1
20250516,122100,549430865,15780,15780,15780,15780,27
20250516,122000,549004805,15780,15760,15780,15760,25
20250516,121900,548610425,15770,15770,15770,15770,44
20250516,121800,547916545,15780,15780,15780,15780,0
20250516,121700,547916545,15780,15780,15780,15780,21
20250516,121600,547585165,15770,15770,15770,15770,34
20250516,121500,547048985,15780,15780,15780,15780,50
20250516,121400,546259985,15780,15780,15780,15780,22
20250516,121300,545912825,15780,15780,15780,15780,0
20250516,121200,545912825,15780,15780,15780,15780,0
20250516,121100,545912825,15780,15780,15780,15780,21
20250516,121000,545581445,15780,15780,15780,15780,117
20250516,120900,543735185,15780,15780,15780,15780,1
20250516,120800,543719405,15780,15780,15780,15780,2
20250516,120700,543687845,15750,15760,15780,15750,154
20250516,120600,541261335,15760,15760,15760,15760,16
20250516,120500,541009175,15780,15780,15780,15780,3
20250516,120400,540961835,15780,15760,15780,15760,29
20250516,120300,540504375,15780,15780,15780,15780,0
20250516,120200,540504375,15780,15780,15780,15780,1
20250516,120100,540488595,15780,15770,15780,15770,157
20250516,120000,538012425,15780,15770,15780,15770,37
20250516,115900,537428725,15780,15780,15780,15780,0
20250516,115800,537428725,15780,15780,15780,15780,0
20250516,115700,537428725,15780,15770,15780,15770,60
20250516,115600,536482315,15770,15770,15770,15770,5
20250516,115500,536403465,15770,15770,15770,15770,0
20250516,115400,536403465,15770,15780,15780,15770,28
20250516,115300,535961695,15770,15770,15770,15770,34
20250516,115200,535425515,15770,15780,15780,15770,3
20250516,115100,535378195,15780,15780,15780,15780,0
20250516,115000,535378195,15780,15780,15780,15780,49
20250516,114900,534604975,15780,15780,15780,15780,1
20250516,114800,534589195,15780,15780,15780,15780,2
20250516,114700,534557635,15780,15780,15780,15780,21
20250516,114600,534226255,15790,15790,15790,15790,0
20250516,114500,534226255,15790,15790,15790,15790,10
20250516,114400,534068355,15790,15790,15790,15790,21
20250516,114300,533736765,15790,15790,15790,15790,0
20250516,114200,533736765,15790,15790,15790,15790,1
20250516,114100,533720975,15780,15790,15790,15780,847
20250516,114000,520355245,15790,15780,15790,15780,204
20250516,113900,517135975,15780,15780,15780,15780,1
20250516,113800,517120195,15780,15780,15780,15780,11
20250516,113700,516946615,15780,15780,15780,15780,23
20250516,113600,516583675,15740,15740,15740,15740,0
20250516,113500,516583675,15740,15740,15740,15740,14
20250516,113400,516363315,15780,15780,15780,15780,22
20250516,113300,516016155,15740,15740,15740,15740,2
20250516,113200,515984675,15750,15790,15790,15750,55
20250516,113100,515118385,15750,15770,15770,15750,416
20250516,113000,508564105,15790,15790,15790,15790,55
20250516,112900,507695655,15790,15790,15790,15790,0
20250516,112800,507695655,15790,15790,15790,15790,0
20250516,112700,507695655,15790,15790,15790,15790,21
20250516,112600,507364065,15770,15770,15770,15770,1
20250516,112500,507348295,15780,15780,15780,15780,34
20250516,112400,506811775,15790,15790,15790,15790,0
20250516,112300,506811775,15790,15780,15790,15780,122
20250516,112200,504886515,15780,15780,15780,15780,1
20250516,112100,504870735,15780,15780,15780,15780,76
20250516,112000,503671455,15780,15780,15780,15780,21
20250516,111900,503340075,15780,15780,15780,15780,1
20250516,111800,503324295,15750,15750,15750,15750,89
20250516,111700,501922545,15750,15750,15750,15750,21
20250516,111600,501591795,15750,15750,15750,15750,64
20250516,111500,500583795,15750,15750,15750,15750,0
20250516,111400,500583795,15750,15750,15750,15750,1
20250516,111300,500568045,15750,15750,15750,15750,21
20250516,111200,500237295,15750,15750,15750,15750,31
20250516,111100,499749045,15740,15750,15760,15740,638
20250516,111000,489705255,15760,15750,15760,15750,1442
20250516,110900,466993735,15760,15760,15760,15760,0
20250516,110800,466993735,15760,15760,15760,15760,75
20250516,110700,465811735,15760,15760,15760,15750,171
20250516,110600,463116835,15760,15760,15760,15760,0
20250516,110500,463116835,15760,15760,15760,15760,13
20250516,110400,462911955,15760,15760,15760,15760,0
20250516,110300,462911955,15760,15755,15760,15755,81
20250516,110200,461635535,15760,15760,15760,15760,0
20250516,110100,461635535,15760,15760,15760,15760,110
20250516,110000,459901935,15760,15760,15760,15760,122
20250516,105900,457979215,15760,15760,15760,15760,38
20250516,105800,457380335,15750,15760,15760,15750,700
20250516,105700,446352575,15760,15780,15780,15760,145
20250516,105600,444066855,15770,15780,15780,15770,133
20250516,105500,441969435,15780,15780,15780,15780,0
20250516,105400,441969435,15780,15780,15780,15780,0
20250516,105300,441969435,15780,15780,15780,15780,21
20250516,105200,441638055,15770,15770,15770,15770,30
20250516,105100,441164955,15770,15780,15780,15770,173
20250516,105000,438436475,15780,15800,15800,15780,102
20250516,104900,436826495,15780,15790,15790,15780,351
20250516,104800,431287435,15790,15790,15790,15790,207
20250516,104700,428018905,15790,15800,15800,15790,59
20250516,104600,427087085,15800,15800,15800,15800,49
20250516,104500,426312885,15800,15800,15800,15800,1
20250516,104400,426297085,15820,15820,15820,15820,0
20250516,104300,426297085,15820,15820,15820,15820,21
20250516,104200,425964865,15800,15790,15800,15790,132
20250516,104100,423879765,15800,15800,15800,15800,50
20250516,104000,423089765,15800,15800,15800,15800,76
20250516,103900,421888965,15800,15800,15800,15790,395
20250516,103800,415651055,15810,15810,15810,15810,50
20250516,103700,414860555,15800,15800,15800,15800,103
20250516,103600,413233155,15810,15800,15810,15800,62
20250516,103500,412253345,15810,15810,15810,15810,100
20250516,103400,410672345,15810,15810,15810,15810,40
20250516,103300,410039945,15820,15810,15820,15810,213
20250516,103200,406672205,15810,15810,15810,15810,1
20250516,103100,406656395,15810,15810,15810,15810,27
20250516,103000,406229525,15820,15820,15820,15820,52
20250516,102900,405406885,15800,15800,15800,15800,628
20250516,102800,395484485,15810,15810,15810,15810,27
20250516,102700,395057615,15800,15810,15820,15800,258
20250516,102600,390979915,15820,15820,15820,15810,138
20250516,102500,388797755,15810,15820,15820,15810,396
20250516,102400,382536595,15820,15835,15840,15820,299
20250516,102300,377803790,15840,15840,15840,15835,231
20250516,102200,374145750,15830,15830,15830,15830,15
20250516,102100,373908300,15830,15830,15830,15830,0
20250516,102000,373908300,15830,15840,15840,15830,81
20250516,101900,372625860,15830,15840,15840,15830,4
20250516,101800,372562520,15840,15840,15840,15840,1
20250516,101700,372546680,15840,15840,15840,15840,73
20250516,101600,371390360,15850,15850,15850,15850,21
20250516,101500,371057510,15840,15840,15840,15840,20
20250516,101400,370740710,15840,15840,15840,15840,268
20250516,101300,366495590,15850,15850,15850,15850,21
20250516,101200,366162740,15850,15850,15850,15850,0
20250516,101100,366162740,15850,15850,15850,15850,0
20250516,101000,366162740,15850,15850,15850,15850,23
20250516,100900,365798190,15850,15850,15850,15850,10
20250516,100800,365639690,15850,15840,15850,15840,375
20250516,100700,359699660,15840,15840,15840,15840,0
20250516,100600,359699660,15840,15830,15840,15830,56
20250516,100500,358812670,15820,15820,15820,15820,388
20250516,100400,352674510,15820,15820,15820,15820,0
20250516,100300,352674510,15820,15840,15840,15820,161
20250516,100200,350125270,15840,15840,15840,15840,1
20250516,100100,350109430,15840,15840,15840,15840,20
20250516,100000,349792630,15830,15850,15850,15830,658
20250516,095900,339370120,15860,15860,15860,15860,21
20250516,095800,339037060,15850,15860,15860,15850,65
20250516,095700,338006550,15870,15870,15870,15870,33
20250516,095600,337482840,15870,15870,15870,15870,104
20250516,095500,335832360,15870,15860,15870,15860,388
20250516,095400,329678550,15860,15860,15860,15860,48
20250516,095300,328917270,15850,15860,15860,15850,326
20250516,095200,323749910,15860,15860,15860,15860,0
20250516,095100,323749910,15860,15870,15870,15860,11
20250516,095000,323575420,15880,15880,15880,15880,1
20250516,094900,323559540,15880,15890,15890,15880,25
20250516,094800,323162520,15890,15890,15890,15890,0
20250516,094700,323162520,15890,15890,15890,15890,20
20250516,094600,322844720,15890,15890,15890,15890,22
20250516,094500,322495140,15890,15890,15890,15890,2
20250516,094400,322463360,15890,15850,15890,15840,29
20250516,094300,322003890,15850,15890,15890,15850,34
20250516,094200,321464100,15850,15860,15860,15850,73
20250516,094100,320306920,15860,15860,15860,15860,25
20250516,094000,319910420,15850,15850,15850,15850,94
20250516,093900,318420520,15850,15850,15850,15850,152
20250516,093800,316011320,15860,15890,15890,15860,42
20250516,093700,315344290,15860,15860,15860,15860,100
20250516,093600,313758290,15870,15870,15870,15870,45
20250516,093500,313044140,15860,15890,15890,15860,137
20250516,093400,310870210,15890,15890,15890,15890,0
20250516,093300,310870210,15890,15890,15890,15890,106
20250516,093200,309185870,15900,15920,15920,15900,610
20250516,093100,299485980,15960,15960,15960,15960,0
20250516,093000,299485980,15960,15930,15960,15930,14
20250516,092900,299262930,15930,15930,15930,15930,6
20250516,092800,299167350,15960,15960,15960,15960,30
20250516,092700,298688550,15940,15970,15970,15940,77
20250516,092600,297461040,15960,15950,15960,15950,201
20250516,092500,294253100,15940,15910,15940,15910,218
20250516,092400,290781630,15900,15900,15900,15900,15
20250516,092300,290543130,15890,15890,15890,15890,18
20250516,092200,290257110,15890,15920,15920,15890,115
20250516,092100,288428260,15930,15930,15930,15930,1
20250516,092000,288412330,15930,15930,15930,15930,0
20250516,091900,288412330,15930,15930,15930,15930,101
20250516,091800,286803400,15910,15910,15910,15910,0
20250516,091700,286803400,15910,15910,15910,15910,6
20250516,091600,286707940,15910,15910,15910,15910,5
20250516,091500,286628390,15910,15940,15940,15900,507
20250516,091400,278560900,15920,15920,15920,15920,0
20250516,091300,278560900,15920,15920,15920,15920,0
20250516,091200,278560900,15920,15920,15920,15920,10
20250516,091100,278401700,15920,15920,15920,15920,197
20250516,091000,275265460,15920,15920,15920,15920,1
20250516,090900,275249540,15910,15910,15910,15910,0
20250516,090800,275249540,15910,15910,15920,15910,78
20250516,090700,274008250,15920,15960,15960,15920,12
20250516,090600,273817010,15970,15970,15970,15970,1
20250516,090500,273801040,15910,16000,16000,15900,576
20250516,090400,264618550,16010,16010,16010,16010,2
20250516,090300,264586530,16010,16010,16010,16000,16472
20250516,090200,1028230,16010,16080,16080,16010,38
20250516,090100,418240,16080,16080,16080,16080,10
20250516,090000,257440,16090,16090,16090,16090,16
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 190100 764013935 15800 15800 15800 15800 412
3 20250516 190000 764013935 15800 15800 15800 15800 0
4 20250516 185900 764013935 15800 15800 15800 15800 0
5 20250516 185800 764013935 15800 15800 15800 15800 0
6 20250516 185700 764013935 15800 15800 15800 15800 0
7 20250516 185600 764013935 15800 15800 15800 15800 0
8 20250516 185500 764013935 15800 15800 15800 15800 0
9 20250516 185400 764013935 15800 15800 15800 15800 0
10 20250516 185300 764013935 15800 15800 15800 15800 0
11 20250516 185200 764013935 15800 15800 15800 15800 0
12 20250516 185100 764013935 15800 15800 15800 15800 0
13 20250516 185000 764013935 15800 15800 15800 15800 0
14 20250516 184900 764013935 15800 15800 15800 15800 0
15 20250516 184800 764013935 15800 15800 15800 15800 0
16 20250516 184700 764013935 15800 15800 15800 15800 0
17 20250516 184600 764013935 15800 15800 15800 15800 0
18 20250516 184500 764013935 15800 15800 15800 15800 0
19 20250516 184400 764013935 15800 15800 15800 15800 0
20 20250516 184300 764013935 15800 15800 15800 15800 0
21 20250516 184200 764013935 15800 15800 15800 15800 0
22 20250516 184100 764013935 15800 15800 15800 15800 0
23 20250516 184000 764013935 15800 15800 15800 15800 0
24 20250516 183900 764013935 15800 15800 15800 15800 0
25 20250516 183800 764013935 15800 15800 15800 15800 0
26 20250516 183700 764013935 15800 15800 15800 15800 0
27 20250516 183600 764013935 15800 15800 15800 15800 0
28 20250516 183500 764013935 15800 15800 15800 15800 0
29 20250516 183400 764013935 15800 15800 15800 15800 0
30 20250516 183300 764013935 15800 15800 15800 15800 0
31 20250516 183200 764013935 15800 15800 15800 15800 0
32 20250516 183100 764013935 15800 15800 15800 15800 412
33 20250516 183000 764013935 15800 15800 15800 15800 0
34 20250516 182900 764013935 15800 15800 15800 15800 0
35 20250516 182800 764013935 15800 15800 15800 15800 0
36 20250516 182700 764013935 15800 15800 15800 15800 0
37 20250516 182600 764013935 15800 15800 15800 15800 0
38 20250516 182500 764013935 15800 15800 15800 15800 0
39 20250516 182400 764013935 15800 15800 15800 15800 0
40 20250516 182300 764013935 15800 15800 15800 15800 0
41 20250516 182200 764013935 15800 15800 15800 15800 0
42 20250516 182100 764013935 15800 15800 15800 15800 0
43 20250516 182000 764013935 15800 15800 15800 15800 0
44 20250516 181900 764013935 15800 15800 15800 15800 0
45 20250516 181800 764013935 15800 15800 15800 15800 0
46 20250516 181700 764013935 15800 15800 15800 15800 0
47 20250516 181600 764013935 15800 15800 15800 15800 0
48 20250516 181500 764013935 15800 15800 15800 15800 0
49 20250516 181400 764013935 15800 15800 15800 15800 0
50 20250516 181300 764013935 15800 15800 15800 15800 0
51 20250516 181200 764013935 15800 15800 15800 15800 0
52 20250516 181100 764013935 15800 15800 15800 15800 0
53 20250516 181000 764013935 15800 15800 15800 15800 0
54 20250516 180900 764013935 15800 15800 15800 15800 0
55 20250516 180800 764013935 15800 15800 15800 15800 0
56 20250516 180700 764013935 15800 15800 15800 15800 0
57 20250516 180600 764013935 15800 15800 15800 15800 0
58 20250516 180500 764013935 15800 15800 15800 15800 0
59 20250516 180400 764013935 15800 15800 15800 15800 0
60 20250516 180300 764013935 15800 15800 15800 15800 0
61 20250516 180200 764013935 15800 15800 15800 15800 0
62 20250516 180100 764013935 15800 15800 15800 15800 412
63 20250516 180000 764013935 15800 15800 15800 15800 0
64 20250516 175900 764013935 15800 15800 15800 15800 0
65 20250516 175800 764013935 15800 15800 15800 15800 0
66 20250516 175700 764013935 15800 15800 15800 15800 0
67 20250516 175600 764013935 15800 15800 15800 15800 0
68 20250516 175500 764013935 15800 15800 15800 15800 0
69 20250516 175400 764013935 15800 15800 15800 15800 0
70 20250516 175300 764013935 15800 15800 15800 15800 0
71 20250516 175200 764013935 15800 15800 15800 15800 0
72 20250516 175100 764013935 15800 15800 15800 15800 0
73 20250516 175000 764013935 15800 15800 15800 15800 0
74 20250516 174900 764013935 15800 15800 15800 15800 0
75 20250516 174800 764013935 15800 15800 15800 15800 0
76 20250516 174700 764013935 15800 15800 15800 15800 0
77 20250516 174600 764013935 15800 15800 15800 15800 0
78 20250516 174500 764013935 15800 15800 15800 15800 0
79 20250516 174400 764013935 15800 15800 15800 15800 0
80 20250516 174300 764013935 15800 15800 15800 15800 0
81 20250516 174200 764013935 15800 15800 15800 15800 0
82 20250516 174100 764013935 15800 15800 15800 15800 0
83 20250516 174000 764013935 15800 15800 15800 15800 0
84 20250516 173900 764013935 15800 15800 15800 15800 0
85 20250516 173800 764013935 15800 15800 15800 15800 0
86 20250516 173700 764013935 15800 15800 15800 15800 0
87 20250516 173600 764013935 15800 15800 15800 15800 0
88 20250516 173500 764013935 15800 15800 15800 15800 0
89 20250516 173400 764013935 15800 15800 15800 15800 0
90 20250516 173300 764013935 15800 15800 15800 15800 0
91 20250516 173200 764013935 15800 15800 15800 15800 0
92 20250516 173100 764013935 15800 15800 15800 15800 412
93 20250516 173000 764013935 15800 15800 15800 15800 0
94 20250516 172900 764013935 15800 15800 15800 15800 0
95 20250516 172800 764013935 15800 15800 15800 15800 0
96 20250516 172700 764013935 15800 15800 15800 15800 0
97 20250516 172600 764013935 15800 15800 15800 15800 0
98 20250516 172500 764013935 15800 15800 15800 15800 0
99 20250516 172400 764013935 15800 15800 15800 15800 0
100 20250516 172300 764013935 15800 15800 15800 15800 0
101 20250516 172200 764013935 15800 15800 15800 15800 0
102 20250516 172100 764013935 15800 15800 15800 15800 0
103 20250516 172000 764013935 15800 15800 15800 15800 0
104 20250516 171900 764013935 15800 15800 15800 15800 0
105 20250516 171800 764013935 15800 15800 15800 15800 0
106 20250516 171700 764013935 15800 15800 15800 15800 0
107 20250516 171600 764013935 15800 15800 15800 15800 0
108 20250516 171500 764013935 15800 15800 15800 15800 0
109 20250516 171400 764013935 15800 15800 15800 15800 0
110 20250516 171300 764013935 15800 15800 15800 15800 0
111 20250516 171200 764013935 15800 15800 15800 15800 0
112 20250516 171100 764013935 15800 15800 15800 15800 0
113 20250516 171000 764013935 15800 15800 15800 15800 0
114 20250516 170900 764013935 15800 15800 15800 15800 0
115 20250516 170800 764013935 15800 15800 15800 15800 0
116 20250516 170700 764013935 15800 15800 15800 15800 0
117 20250516 170600 764013935 15800 15800 15800 15800 0
118 20250516 170500 764013935 15800 15800 15800 15800 0
119 20250516 170400 764013935 15800 15800 15800 15800 0
120 20250516 170300 764013935 15800 15800 15800 15800 0
121 20250516 170200 764013935 15800 15800 15800 15800 0
122 20250516 170100 764013935 15800 15800 15800 15800 412
123 20250516 170000 764013935 15800 15800 15800 15800 0
124 20250516 165900 764013935 15800 15800 15800 15800 0
125 20250516 165800 764013935 15800 15800 15800 15800 0
126 20250516 165700 764013935 15800 15800 15800 15800 0
127 20250516 165600 764013935 15800 15800 15800 15800 0
128 20250516 165500 764013935 15800 15800 15800 15800 0
129 20250516 165400 764013935 15800 15800 15800 15800 0
130 20250516 165300 764013935 15800 15800 15800 15800 0
131 20250516 165200 764013935 15800 15800 15800 15800 0
132 20250516 165100 764013935 15800 15800 15800 15800 0
133 20250516 165000 764013935 15800 15800 15800 15800 0
134 20250516 164900 764013935 15800 15800 15800 15800 0
135 20250516 164800 764013935 15800 15800 15800 15800 0
136 20250516 164700 764013935 15800 15800 15800 15800 0
137 20250516 164600 764013935 15800 15800 15800 15800 0
138 20250516 164500 764013935 15800 15800 15800 15800 0
139 20250516 164400 764013935 15800 15800 15800 15800 0
140 20250516 164300 764013935 15800 15800 15800 15800 0
141 20250516 164200 764013935 15800 15800 15800 15800 0
142 20250516 164100 764013935 15800 15800 15800 15800 0
143 20250516 164000 764013935 15800 15800 15800 15800 0
144 20250516 163900 764013935 15800 15800 15800 15800 0
145 20250516 163800 764013935 15800 15800 15800 15800 0
146 20250516 163700 764013935 15800 15800 15800 15800 0
147 20250516 163600 764013935 15800 15800 15800 15800 0
148 20250516 163500 764013935 15800 15800 15800 15800 0
149 20250516 163400 764013935 15800 15800 15800 15800 0
150 20250516 163300 764013935 15800 15800 15800 15800 0
151 20250516 163200 764013935 15800 15800 15800 15800 0
152 20250516 163100 764013935 15800 15800 15800 15800 412
153 20250516 163000 764013935 15800 15800 15800 15800 0
154 20250516 162900 764013935 15800 15800 15800 15800 0
155 20250516 162800 764013935 15800 15800 15800 15800 0
156 20250516 162700 764013935 15800 15800 15800 15800 0
157 20250516 162600 764013935 15800 15800 15800 15800 0
158 20250516 162500 764013935 15800 15800 15800 15800 0
159 20250516 162400 764013935 15800 15800 15800 15800 0
160 20250516 162300 764013935 15800 15800 15800 15800 0
161 20250516 162200 764013935 15800 15800 15800 15800 0
162 20250516 162100 764013935 15800 15800 15800 15800 0
163 20250516 162000 764013935 15800 15800 15800 15800 0
164 20250516 161900 764013935 15800 15800 15800 15800 0
165 20250516 161800 764013935 15800 15800 15800 15800 0
166 20250516 161700 764013935 15800 15800 15800 15800 0
167 20250516 161600 764013935 15800 15800 15800 15800 0
168 20250516 161500 764013935 15800 15800 15800 15800 0
169 20250516 161400 764013935 15800 15800 15800 15800 0
170 20250516 161300 764013935 15800 15800 15800 15800 0
171 20250516 161200 764013935 15800 15800 15800 15800 0
172 20250516 161100 764013935 15800 15800 15800 15800 0
173 20250516 161000 764013935 15800 15800 15800 15800 0
174 20250516 160900 764013935 15800 15800 15800 15800 0
175 20250516 160800 764013935 15800 15800 15800 15800 0
176 20250516 160700 764013935 15800 15800 15800 15800 0
177 20250516 160600 764013935 15800 15800 15800 15800 0
178 20250516 160500 764013935 15800 15800 15800 15800 0
179 20250516 160400 764013935 15800 15800 15800 15800 0
180 20250516 160300 764013935 15800 15800 15800 15800 0
181 20250516 160200 764013935 15800 15800 15800 15800 0
182 20250516 160100 764013935 15800 15800 15800 15800 412
183 20250516 160000 764013935 15800 15800 15800 15800 0
184 20250516 155900 764013935 15800 15800 15800 15800 0
185 20250516 155800 764013935 15800 15800 15800 15800 0
186 20250516 155700 764013935 15800 15800 15800 15800 0
187 20250516 155600 764013935 15800 15800 15800 15800 0
188 20250516 155500 764013935 15800 15800 15800 15800 0
189 20250516 155400 764013935 15800 15800 15800 15800 0
190 20250516 155300 764013935 15800 15800 15800 15800 0
191 20250516 155200 764013935 15800 15800 15800 15800 0
192 20250516 155100 764013935 15800 15800 15800 15800 0
193 20250516 155000 764013935 15800 15800 15800 15800 0
194 20250516 154900 764013935 15800 15800 15800 15800 0
195 20250516 154800 764013935 15800 15800 15800 15800 0
196 20250516 154700 764013935 15800 15800 15800 15800 0
197 20250516 154600 764013935 15800 15800 15800 15800 0
198 20250516 154500 764013935 15800 15800 15800 15800 0
199 20250516 154400 764013935 15800 15800 15800 15800 0
200 20250516 154300 764013935 15800 15800 15800 15800 0
201 20250516 154200 764013935 15800 15800 15800 15800 0
202 20250516 154100 764013935 15800 15800 15800 15800 0
203 20250516 154000 764013935 15800 15800 15800 15800 0
204 20250516 153900 764013935 15800 15800 15800 15800 0
205 20250516 153800 764013935 15800 15800 15800 15800 0
206 20250516 153700 764013935 15800 15800 15800 15800 0
207 20250516 153600 764013935 15800 15800 15800 15800 0
208 20250516 153500 764013935 15800 15800 15800 15800 0
209 20250516 153400 764013935 15800 15800 15800 15800 0
210 20250516 153300 764013935 15800 15800 15800 15800 0
211 20250516 153200 764013935 15800 15800 15800 15800 0
212 20250516 153100 764013935 15800 15800 15800 15800 412
213 20250516 153000 764013935 15800 15800 15800 15800 412
214 20250516 152900 757504335 15800 15800 15800 15800 0
215 20250516 152800 757504335 15800 15800 15800 15800 0
216 20250516 152700 757504335 15800 15800 15800 15800 0
217 20250516 152600 757504335 15800 15800 15800 15800 0
218 20250516 152500 757504335 15800 15800 15800 15800 0
219 20250516 152400 757504335 15800 15800 15800 15800 0
220 20250516 152300 757504335 15800 15800 15800 15800 0
221 20250516 152200 757504335 15800 15800 15800 15800 0
222 20250516 152100 757504335 15800 15800 15800 15800 0
223 20250516 152000 757504335 15800 15800 15800 15800 0
224 20250516 151900 757504335 15800 15800 15810 15800 91
225 20250516 151800 756066155 15810 15800 15810 15800 182
226 20250516 151700 753189060 15800 15800 15800 15800 2
227 20250516 151600 753157460 15800 15805 15805 15800 27
228 20250516 151500 752730765 15810 15810 15810 15800 97
229 20250516 151400 751197355 15800 15800 15810 15800 233
230 20250516 151300 747513735 15800 15800 15800 15800 853
231 20250516 151200 734036335 15810 15810 15810 15800 31
232 20250516 151100 733546315 15810 15800 15810 15800 677
233 20250516 151000 722849645 15800 15800 15810 15800 704
234 20250516 150900 711726415 15810 15810 15810 15810 20
235 20250516 150800 711410215 15800 15800 15800 15800 134
236 20250516 150700 709293015 15800 15800 15800 15800 0
237 20250516 150600 709293015 15800 15800 15800 15800 0
238 20250516 150500 709293015 15800 15800 15800 15800 20
239 20250516 150400 708977015 15800 15800 15800 15800 0
240 20250516 150300 708977015 15800 15800 15800 15800 0
241 20250516 150200 708977015 15800 15790 15800 15790 221
242 20250516 150100 705487035 15780 15780 15780 15780 85
243 20250516 150000 704145735 15790 15790 15790 15790 1
244 20250516 145900 704129945 15790 15790 15790 15790 21
245 20250516 145800 703798355 15790 15790 15790 15790 0
246 20250516 145700 703798355 15790 15790 15790 15790 0
247 20250516 145600 703798355 15790 15790 15790 15790 0
248 20250516 145500 703798355 15790 15770 15790 15770 838
249 20250516 145400 690574905 15770 15775 15775 15770 730
250 20250516 145300 679062770 15770 15770 15770 15770 0
251 20250516 145200 679062770 15770 15790 15790 15770 52
252 20250516 145100 678242330 15790 15790 15790 15790 50
253 20250516 145000 677452830 15790 15780 15790 15770 65
254 20250516 144900 676427750 15790 15790 15790 15790 20
255 20250516 144800 676111950 15770 15770 15770 15770 0
256 20250516 144700 676111950 15770 15790 15790 15770 224
257 20250516 144600 672577930 15790 15790 15790 15790 44
258 20250516 144500 671883170 15800 15810 15810 15800 21
259 20250516 144400 671551170 15810 15810 15810 15810 0
260 20250516 144300 671551170 15810 15810 15810 15810 0
261 20250516 144200 671551170 15810 15810 15810 15810 21
262 20250516 144100 671219160 15810 15810 15810 15810 0
263 20250516 144000 671219160 15810 15810 15810 15810 0
264 20250516 143900 671219160 15810 15810 15810 15810 21
265 20250516 143800 670887150 15810 15810 15810 15810 0
266 20250516 143700 670887150 15810 15810 15810 15810 15
267 20250516 143600 670650000 15810 15810 15810 15810 10
268 20250516 143500 670491900 15810 15810 15810 15810 30
269 20250516 143400 670017600 15800 15800 15800 15800 10
270 20250516 143300 669859600 15800 15800 15800 15800 403
271 20250516 143200 663492200 15800 15770 15800 15770 36
272 20250516 143100 662923850 15800 15800 15800 15800 0
273 20250516 143000 662923850 15800 15800 15800 15800 1
274 20250516 142900 662908050 15780 15780 15780 15780 6
275 20250516 142800 662813370 15800 15780 15800 15770 38
276 20250516 142700 662213480 15790 15790 15790 15790 3
277 20250516 142600 662166110 15790 15790 15790 15790 0
278 20250516 142500 662166110 15790 15790 15790 15790 17
279 20250516 142400 661897680 15790 15790 15790 15790 0
280 20250516 142300 661897680 15790 15790 15790 15790 0
281 20250516 142200 661897680 15790 15800 15800 15790 21
282 20250516 142100 661565890 15780 15780 15780 15780 1
283 20250516 142000 661550110 15780 15780 15780 15780 0
284 20250516 141900 661550110 15780 15790 15790 15780 17
285 20250516 141800 661281840 15800 15800 15800 15800 20
286 20250516 141700 660965840 15800 15800 15800 15800 10
287 20250516 141600 660807840 15800 15800 15800 15800 0
288 20250516 141500 660807840 15800 15800 15800 15800 21
289 20250516 141400 660476040 15790 15790 15790 15790 0
290 20250516 141300 660476040 15790 15790 15790 15790 27
291 20250516 141200 660049710 15810 15790 15810 15790 37
292 20250516 141100 659465060 15810 15810 15810 15810 0
293 20250516 141000 659465060 15810 15810 15810 15810 1
294 20250516 140900 659449250 15810 15810 15810 15810 1
295 20250516 140800 659433440 15810 15810 15810 15790 29
296 20250516 140700 658974990 15800 15800 15800 15800 0
297 20250516 140600 658974990 15800 15790 15800 15790 2
298 20250516 140500 658943400 15800 15800 15810 15800 142
299 20250516 140400 656699590 15810 15810 15810 15810 1
300 20250516 140300 656683780 15810 15810 15810 15810 0
301 20250516 140200 656683780 15810 15810 15810 15810 23
302 20250516 140100 656320150 15800 15800 15800 15800 50
303 20250516 140000 655530150 15810 15810 15810 15810 6
304 20250516 135900 655435290 15810 15810 15810 15810 10
305 20250516 135800 655277190 15810 15800 15810 15800 36
306 20250516 135700 654708130 15810 15810 15810 15810 5
307 20250516 135600 654629080 15810 15810 15810 15810 5
308 20250516 135500 654550030 15810 15810 15810 15810 26
309 20250516 135400 654138970 15810 15810 15810 15810 5
310 20250516 135300 654059920 15810 15810 15810 15810 5
311 20250516 135200 653980870 15810 15810 15810 15810 0
312 20250516 135100 653980870 15810 15810 15810 15810 26
313 20250516 135000 653569810 15810 15810 15810 15810 37
314 20250516 134900 652984840 15810 15810 15810 15810 5
315 20250516 134800 652905790 15810 15800 15810 15800 127
316 20250516 134700 650898980 15800 15800 15800 15800 588
317 20250516 134600 641608580 15800 15800 15800 15800 0
318 20250516 134500 641608580 15800 15800 15800 15800 21
319 20250516 134400 641276780 15780 15800 15800 15780 204
320 20250516 134300 638057330 15800 15800 15800 15800 11
321 20250516 134200 637883530 15800 15800 15800 15790 39
322 20250516 134100 637267670 15800 15800 15800 15800 21
323 20250516 134000 636935870 15800 15800 15800 15800 82
324 20250516 133900 635640270 15800 15780 15800 15780 84
325 20250516 133800 634314730 15800 15780 15800 15780 55
326 20250516 133700 633446410 15800 15780 15800 15780 1584
327 20250516 133600 608448320 15780 15780 15780 15780 5
328 20250516 133500 608369420 15780 15780 15780 15780 66
329 20250516 133400 607327940 15780 15780 15790 15780 200
330 20250516 133300 604171890 15780 15770 15780 15770 624
331 20250516 133200 594331310 15770 15780 15780 15770 512
332 20250516 133100 586254450 15780 15770 15780 15770 167
333 20250516 133000 583620650 15780 15780 15780 15780 4
334 20250516 132900 583557530 15780 15780 15780 15770 130
335 20250516 132800 581507270 15780 15780 15780 15780 31
336 20250516 132700 581018090 15780 15780 15780 15780 5
337 20250516 132600 580939190 15780 15780 15780 15780 4
338 20250516 132500 580876070 15770 15780 15780 15770 35
339 20250516 132400 580323860 15780 15780 15780 15780 0
340 20250516 132300 580323860 15780 15780 15780 15780 4
341 20250516 132200 580260740 15780 15780 15780 15780 56
342 20250516 132100 579377060 15780 15780 15780 15780 25
343 20250516 132000 578982560 15780 15780 15780 15780 8
344 20250516 131900 578856320 15780 15780 15780 15780 6
345 20250516 131800 578761640 15780 15780 15780 15770 70
346 20250516 131700 577657450 15770 15780 15780 15770 184
347 20250516 131600 574754220 15780 15780 15780 15780 4
348 20250516 131500 574691100 15780 15770 15780 15770 35
349 20250516 131400 574139100 15780 15780 15780 15780 25
350 20250516 131300 573744600 15780 15780 15780 15780 41
351 20250516 131200 573097620 15780 15780 15780 15780 4
352 20250516 131100 573034500 15780 15780 15780 15780 26
353 20250516 131000 572624220 15780 15780 15780 15780 11
354 20250516 130900 572450640 15780 15780 15780 15780 5
355 20250516 130800 572371740 15780 15780 15780 15780 36
356 20250516 130700 571803660 15780 15770 15780 15770 94
357 20250516 130600 570321230 15770 15775 15775 15770 19
358 20250516 130500 570021575 15780 15780 15780 15780 4
359 20250516 130400 569958455 15780 15780 15780 15780 36
360 20250516 130300 569390375 15780 15780 15780 15780 0
361 20250516 130200 569390375 15780 15790 15790 15780 41
362 20250516 130100 568743385 15780 15790 15790 15780 103
363 20250516 130000 567117835 15790 15780 15790 15780 194
364 20250516 125900 564056415 15780 15780 15780 15780 1
365 20250516 125800 564040635 15770 15780 15780 15770 43
366 20250516 125700 563362115 15780 15780 15780 15780 64
367 20250516 125600 562352195 15780 15780 15780 15780 0
368 20250516 125500 562352195 15780 15780 15780 15780 101
369 20250516 125400 560758415 15780 15780 15780 15780 21
370 20250516 125300 560427035 15780 15780 15780 15780 0
371 20250516 125200 560427035 15780 15780 15780 15780 1
372 20250516 125100 560411255 15780 15780 15780 15780 26
373 20250516 125000 560000975 15780 15780 15780 15780 10
374 20250516 124900 559843175 15780 15780 15780 15780 24
375 20250516 124800 559464455 15780 15780 15780 15780 21
376 20250516 124700 559133075 15780 15780 15780 15780 0
377 20250516 124600 559133075 15780 15780 15780 15780 100
378 20250516 124500 557555075 15780 15780 15780 15780 0
379 20250516 124400 557555075 15780 15780 15780 15780 133
380 20250516 124300 555456335 15760 15760 15760 15760 0
381 20250516 124200 555456335 15760 15760 15760 15760 0
382 20250516 124100 555456335 15760 15780 15780 15760 37
383 20250516 124000 554872795 15760 15780 15780 15760 26
384 20250516 123900 554462815 15770 15770 15770 15770 1
385 20250516 123800 554447045 15780 15780 15780 15780 0
386 20250516 123700 554447045 15780 15780 15780 15780 21
387 20250516 123600 554115665 15780 15780 15780 15780 0
388 20250516 123500 554115665 15780 15780 15780 15780 40
389 20250516 123400 553484465 15780 15780 15780 15780 21
390 20250516 123300 553153085 15760 15760 15760 15760 0
391 20250516 123200 553153085 15760 15780 15780 15760 15
392 20250516 123100 552916665 15780 15780 15780 15780 21
393 20250516 123000 552585285 15780 15770 15780 15770 24
394 20250516 122900 552206615 15770 15770 15770 15770 1
395 20250516 122800 552190845 15770 15770 15770 15770 20
396 20250516 122700 551875445 15770 15770 15770 15770 21
397 20250516 122600 551544275 15770 15770 15770 15770 0
398 20250516 122500 551544275 15770 15770 15770 15770 51
399 20250516 122400 550740005 15780 15780 15780 15780 21
400 20250516 122300 550408625 15770 15780 15780 15770 61
401 20250516 122200 549446645 15780 15780 15780 15780 1
402 20250516 122100 549430865 15780 15780 15780 15780 27
403 20250516 122000 549004805 15780 15760 15780 15760 25
404 20250516 121900 548610425 15770 15770 15770 15770 44
405 20250516 121800 547916545 15780 15780 15780 15780 0
406 20250516 121700 547916545 15780 15780 15780 15780 21
407 20250516 121600 547585165 15770 15770 15770 15770 34
408 20250516 121500 547048985 15780 15780 15780 15780 50
409 20250516 121400 546259985 15780 15780 15780 15780 22
410 20250516 121300 545912825 15780 15780 15780 15780 0
411 20250516 121200 545912825 15780 15780 15780 15780 0
412 20250516 121100 545912825 15780 15780 15780 15780 21
413 20250516 121000 545581445 15780 15780 15780 15780 117
414 20250516 120900 543735185 15780 15780 15780 15780 1
415 20250516 120800 543719405 15780 15780 15780 15780 2
416 20250516 120700 543687845 15750 15760 15780 15750 154
417 20250516 120600 541261335 15760 15760 15760 15760 16
418 20250516 120500 541009175 15780 15780 15780 15780 3
419 20250516 120400 540961835 15780 15760 15780 15760 29
420 20250516 120300 540504375 15780 15780 15780 15780 0
421 20250516 120200 540504375 15780 15780 15780 15780 1
422 20250516 120100 540488595 15780 15770 15780 15770 157
423 20250516 120000 538012425 15780 15770 15780 15770 37
424 20250516 115900 537428725 15780 15780 15780 15780 0
425 20250516 115800 537428725 15780 15780 15780 15780 0
426 20250516 115700 537428725 15780 15770 15780 15770 60
427 20250516 115600 536482315 15770 15770 15770 15770 5
428 20250516 115500 536403465 15770 15770 15770 15770 0
429 20250516 115400 536403465 15770 15780 15780 15770 28
430 20250516 115300 535961695 15770 15770 15770 15770 34
431 20250516 115200 535425515 15770 15780 15780 15770 3
432 20250516 115100 535378195 15780 15780 15780 15780 0
433 20250516 115000 535378195 15780 15780 15780 15780 49
434 20250516 114900 534604975 15780 15780 15780 15780 1
435 20250516 114800 534589195 15780 15780 15780 15780 2
436 20250516 114700 534557635 15780 15780 15780 15780 21
437 20250516 114600 534226255 15790 15790 15790 15790 0
438 20250516 114500 534226255 15790 15790 15790 15790 10
439 20250516 114400 534068355 15790 15790 15790 15790 21
440 20250516 114300 533736765 15790 15790 15790 15790 0
441 20250516 114200 533736765 15790 15790 15790 15790 1
442 20250516 114100 533720975 15780 15790 15790 15780 847
443 20250516 114000 520355245 15790 15780 15790 15780 204
444 20250516 113900 517135975 15780 15780 15780 15780 1
445 20250516 113800 517120195 15780 15780 15780 15780 11
446 20250516 113700 516946615 15780 15780 15780 15780 23
447 20250516 113600 516583675 15740 15740 15740 15740 0
448 20250516 113500 516583675 15740 15740 15740 15740 14
449 20250516 113400 516363315 15780 15780 15780 15780 22
450 20250516 113300 516016155 15740 15740 15740 15740 2
451 20250516 113200 515984675 15750 15790 15790 15750 55
452 20250516 113100 515118385 15750 15770 15770 15750 416
453 20250516 113000 508564105 15790 15790 15790 15790 55
454 20250516 112900 507695655 15790 15790 15790 15790 0
455 20250516 112800 507695655 15790 15790 15790 15790 0
456 20250516 112700 507695655 15790 15790 15790 15790 21
457 20250516 112600 507364065 15770 15770 15770 15770 1
458 20250516 112500 507348295 15780 15780 15780 15780 34
459 20250516 112400 506811775 15790 15790 15790 15790 0
460 20250516 112300 506811775 15790 15780 15790 15780 122
461 20250516 112200 504886515 15780 15780 15780 15780 1
462 20250516 112100 504870735 15780 15780 15780 15780 76
463 20250516 112000 503671455 15780 15780 15780 15780 21
464 20250516 111900 503340075 15780 15780 15780 15780 1
465 20250516 111800 503324295 15750 15750 15750 15750 89
466 20250516 111700 501922545 15750 15750 15750 15750 21
467 20250516 111600 501591795 15750 15750 15750 15750 64
468 20250516 111500 500583795 15750 15750 15750 15750 0
469 20250516 111400 500583795 15750 15750 15750 15750 1
470 20250516 111300 500568045 15750 15750 15750 15750 21
471 20250516 111200 500237295 15750 15750 15750 15750 31
472 20250516 111100 499749045 15740 15750 15760 15740 638
473 20250516 111000 489705255 15760 15750 15760 15750 1442
474 20250516 110900 466993735 15760 15760 15760 15760 0
475 20250516 110800 466993735 15760 15760 15760 15760 75
476 20250516 110700 465811735 15760 15760 15760 15750 171
477 20250516 110600 463116835 15760 15760 15760 15760 0
478 20250516 110500 463116835 15760 15760 15760 15760 13
479 20250516 110400 462911955 15760 15760 15760 15760 0
480 20250516 110300 462911955 15760 15755 15760 15755 81
481 20250516 110200 461635535 15760 15760 15760 15760 0
482 20250516 110100 461635535 15760 15760 15760 15760 110
483 20250516 110000 459901935 15760 15760 15760 15760 122
484 20250516 105900 457979215 15760 15760 15760 15760 38
485 20250516 105800 457380335 15750 15760 15760 15750 700
486 20250516 105700 446352575 15760 15780 15780 15760 145
487 20250516 105600 444066855 15770 15780 15780 15770 133
488 20250516 105500 441969435 15780 15780 15780 15780 0
489 20250516 105400 441969435 15780 15780 15780 15780 0
490 20250516 105300 441969435 15780 15780 15780 15780 21
491 20250516 105200 441638055 15770 15770 15770 15770 30
492 20250516 105100 441164955 15770 15780 15780 15770 173
493 20250516 105000 438436475 15780 15800 15800 15780 102
494 20250516 104900 436826495 15780 15790 15790 15780 351
495 20250516 104800 431287435 15790 15790 15790 15790 207
496 20250516 104700 428018905 15790 15800 15800 15790 59
497 20250516 104600 427087085 15800 15800 15800 15800 49
498 20250516 104500 426312885 15800 15800 15800 15800 1
499 20250516 104400 426297085 15820 15820 15820 15820 0
500 20250516 104300 426297085 15820 15820 15820 15820 21
501 20250516 104200 425964865 15800 15790 15800 15790 132
502 20250516 104100 423879765 15800 15800 15800 15800 50
503 20250516 104000 423089765 15800 15800 15800 15800 76
504 20250516 103900 421888965 15800 15800 15800 15790 395
505 20250516 103800 415651055 15810 15810 15810 15810 50
506 20250516 103700 414860555 15800 15800 15800 15800 103
507 20250516 103600 413233155 15810 15800 15810 15800 62
508 20250516 103500 412253345 15810 15810 15810 15810 100
509 20250516 103400 410672345 15810 15810 15810 15810 40
510 20250516 103300 410039945 15820 15810 15820 15810 213
511 20250516 103200 406672205 15810 15810 15810 15810 1
512 20250516 103100 406656395 15810 15810 15810 15810 27
513 20250516 103000 406229525 15820 15820 15820 15820 52
514 20250516 102900 405406885 15800 15800 15800 15800 628
515 20250516 102800 395484485 15810 15810 15810 15810 27
516 20250516 102700 395057615 15800 15810 15820 15800 258
517 20250516 102600 390979915 15820 15820 15820 15810 138
518 20250516 102500 388797755 15810 15820 15820 15810 396
519 20250516 102400 382536595 15820 15835 15840 15820 299
520 20250516 102300 377803790 15840 15840 15840 15835 231
521 20250516 102200 374145750 15830 15830 15830 15830 15
522 20250516 102100 373908300 15830 15830 15830 15830 0
523 20250516 102000 373908300 15830 15840 15840 15830 81
524 20250516 101900 372625860 15830 15840 15840 15830 4
525 20250516 101800 372562520 15840 15840 15840 15840 1
526 20250516 101700 372546680 15840 15840 15840 15840 73
527 20250516 101600 371390360 15850 15850 15850 15850 21
528 20250516 101500 371057510 15840 15840 15840 15840 20
529 20250516 101400 370740710 15840 15840 15840 15840 268
530 20250516 101300 366495590 15850 15850 15850 15850 21
531 20250516 101200 366162740 15850 15850 15850 15850 0
532 20250516 101100 366162740 15850 15850 15850 15850 0
533 20250516 101000 366162740 15850 15850 15850 15850 23
534 20250516 100900 365798190 15850 15850 15850 15850 10
535 20250516 100800 365639690 15850 15840 15850 15840 375
536 20250516 100700 359699660 15840 15840 15840 15840 0
537 20250516 100600 359699660 15840 15830 15840 15830 56
538 20250516 100500 358812670 15820 15820 15820 15820 388
539 20250516 100400 352674510 15820 15820 15820 15820 0
540 20250516 100300 352674510 15820 15840 15840 15820 161
541 20250516 100200 350125270 15840 15840 15840 15840 1
542 20250516 100100 350109430 15840 15840 15840 15840 20
543 20250516 100000 349792630 15830 15850 15850 15830 658
544 20250516 095900 339370120 15860 15860 15860 15860 21
545 20250516 095800 339037060 15850 15860 15860 15850 65
546 20250516 095700 338006550 15870 15870 15870 15870 33
547 20250516 095600 337482840 15870 15870 15870 15870 104
548 20250516 095500 335832360 15870 15860 15870 15860 388
549 20250516 095400 329678550 15860 15860 15860 15860 48
550 20250516 095300 328917270 15850 15860 15860 15850 326
551 20250516 095200 323749910 15860 15860 15860 15860 0
552 20250516 095100 323749910 15860 15870 15870 15860 11
553 20250516 095000 323575420 15880 15880 15880 15880 1
554 20250516 094900 323559540 15880 15890 15890 15880 25
555 20250516 094800 323162520 15890 15890 15890 15890 0
556 20250516 094700 323162520 15890 15890 15890 15890 20
557 20250516 094600 322844720 15890 15890 15890 15890 22
558 20250516 094500 322495140 15890 15890 15890 15890 2
559 20250516 094400 322463360 15890 15850 15890 15840 29
560 20250516 094300 322003890 15850 15890 15890 15850 34
561 20250516 094200 321464100 15850 15860 15860 15850 73
562 20250516 094100 320306920 15860 15860 15860 15860 25
563 20250516 094000 319910420 15850 15850 15850 15850 94
564 20250516 093900 318420520 15850 15850 15850 15850 152
565 20250516 093800 316011320 15860 15890 15890 15860 42
566 20250516 093700 315344290 15860 15860 15860 15860 100
567 20250516 093600 313758290 15870 15870 15870 15870 45
568 20250516 093500 313044140 15860 15890 15890 15860 137
569 20250516 093400 310870210 15890 15890 15890 15890 0
570 20250516 093300 310870210 15890 15890 15890 15890 106
571 20250516 093200 309185870 15900 15920 15920 15900 610
572 20250516 093100 299485980 15960 15960 15960 15960 0
573 20250516 093000 299485980 15960 15930 15960 15930 14
574 20250516 092900 299262930 15930 15930 15930 15930 6
575 20250516 092800 299167350 15960 15960 15960 15960 30
576 20250516 092700 298688550 15940 15970 15970 15940 77
577 20250516 092600 297461040 15960 15950 15960 15950 201
578 20250516 092500 294253100 15940 15910 15940 15910 218
579 20250516 092400 290781630 15900 15900 15900 15900 15
580 20250516 092300 290543130 15890 15890 15890 15890 18
581 20250516 092200 290257110 15890 15920 15920 15890 115
582 20250516 092100 288428260 15930 15930 15930 15930 1
583 20250516 092000 288412330 15930 15930 15930 15930 0
584 20250516 091900 288412330 15930 15930 15930 15930 101
585 20250516 091800 286803400 15910 15910 15910 15910 0
586 20250516 091700 286803400 15910 15910 15910 15910 6
587 20250516 091600 286707940 15910 15910 15910 15910 5
588 20250516 091500 286628390 15910 15940 15940 15900 507
589 20250516 091400 278560900 15920 15920 15920 15920 0
590 20250516 091300 278560900 15920 15920 15920 15920 0
591 20250516 091200 278560900 15920 15920 15920 15920 10
592 20250516 091100 278401700 15920 15920 15920 15920 197
593 20250516 091000 275265460 15920 15920 15920 15920 1
594 20250516 090900 275249540 15910 15910 15910 15910 0
595 20250516 090800 275249540 15910 15910 15920 15910 78
596 20250516 090700 274008250 15920 15960 15960 15920 12
597 20250516 090600 273817010 15970 15970 15970 15970 1
598 20250516 090500 273801040 15910 16000 16000 15900 576
599 20250516 090400 264618550 16010 16010 16010 16010 2
600 20250516 090300 264586530 16010 16010 16010 16000 16472
601 20250516 090200 1028230 16010 16080 16080 16010 38
602 20250516 090100 418240 16080 16080 16080 16080 10
603 20250516 090000 257440 16090 16090 16090 16090 16