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

606
050960/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,190400,1439337080,13000,13000,13000,13000,4555
20250516,190300,1439337080,13000,13000,13000,13000,0
20250516,190200,1439337080,13000,13000,13000,13000,0
20250516,190100,1439337080,13000,13000,13000,13000,0
20250516,190000,1439337080,13000,13000,13000,13000,0
20250516,185900,1439337080,13000,13000,13000,13000,0
20250516,185800,1439337080,13000,13000,13000,13000,0
20250516,185700,1439337080,13000,13000,13000,13000,0
20250516,185600,1439337080,13000,13000,13000,13000,0
20250516,185500,1439337080,13000,13000,13000,13000,0
20250516,185400,1439337080,13000,13000,13000,13000,0
20250516,185300,1439337080,13000,13000,13000,13000,0
20250516,185200,1439337080,13000,13000,13000,13000,0
20250516,185100,1439337080,13000,13000,13000,13000,0
20250516,185000,1439337080,13000,13000,13000,13000,0
20250516,184900,1439337080,13000,13000,13000,13000,0
20250516,184800,1439337080,13000,13000,13000,13000,0
20250516,184700,1439337080,13000,13000,13000,13000,0
20250516,184600,1439337080,13000,13000,13000,13000,0
20250516,184500,1439337080,13000,13000,13000,13000,0
20250516,184400,1439337080,13000,13000,13000,13000,0
20250516,184300,1439337080,13000,13000,13000,13000,0
20250516,184200,1439337080,13000,13000,13000,13000,0
20250516,184100,1439337080,13000,13000,13000,13000,0
20250516,184000,1439337080,13000,13000,13000,13000,0
20250516,183900,1439337080,13000,13000,13000,13000,0
20250516,183800,1439337080,13000,13000,13000,13000,0
20250516,183700,1439337080,13000,13000,13000,13000,0
20250516,183600,1439337080,13000,13000,13000,13000,0
20250516,183500,1439337080,13000,13000,13000,13000,0
20250516,183400,1439337080,13000,13000,13000,13000,4555
20250516,183300,1439337080,13000,13000,13000,13000,0
20250516,183200,1439337080,13000,13000,13000,13000,0
20250516,183100,1439337080,13000,13000,13000,13000,0
20250516,183000,1439337080,13000,13000,13000,13000,0
20250516,182900,1439337080,13000,13000,13000,13000,0
20250516,182800,1439337080,13000,13000,13000,13000,0
20250516,182700,1439337080,13000,13000,13000,13000,0
20250516,182600,1439337080,13000,13000,13000,13000,0
20250516,182500,1439337080,13000,13000,13000,13000,0
20250516,182400,1439337080,13000,13000,13000,13000,0
20250516,182300,1439337080,13000,13000,13000,13000,0
20250516,182200,1439337080,13000,13000,13000,13000,0
20250516,182100,1439337080,13000,13000,13000,13000,0
20250516,182000,1439337080,13000,13000,13000,13000,0
20250516,181900,1439337080,13000,13000,13000,13000,0
20250516,181800,1439337080,13000,13000,13000,13000,0
20250516,181700,1439337080,13000,13000,13000,13000,0
20250516,181600,1439337080,13000,13000,13000,13000,0
20250516,181500,1439337080,13000,13000,13000,13000,0
20250516,181400,1439337080,13000,13000,13000,13000,0
20250516,181300,1439337080,13000,13000,13000,13000,0
20250516,181200,1439337080,13000,13000,13000,13000,0
20250516,181100,1439337080,13000,13000,13000,13000,0
20250516,181000,1439337080,13000,13000,13000,13000,0
20250516,180900,1439337080,13000,13000,13000,13000,0
20250516,180800,1439337080,13000,13000,13000,13000,0
20250516,180700,1439337080,13000,13000,13000,13000,0
20250516,180600,1439337080,13000,13000,13000,13000,0
20250516,180500,1439337080,13000,13000,13000,13000,0
20250516,180400,1439337080,13000,13000,13000,13000,4555
20250516,180300,1439337080,13000,13000,13000,13000,0
20250516,180200,1439337080,13000,13000,13000,13000,0
20250516,180100,1439337080,13000,13000,13000,13000,0
20250516,180000,1439337080,13000,13000,13000,13000,0
20250516,175900,1439337080,13000,13000,13000,13000,0
20250516,175800,1439337080,13000,13000,13000,13000,0
20250516,175700,1439337080,13000,13000,13000,13000,0
20250516,175600,1439337080,13000,13000,13000,13000,0
20250516,175500,1439337080,13000,13000,13000,13000,0
20250516,175400,1439337080,13000,13000,13000,13000,0
20250516,175300,1439337080,13000,13000,13000,13000,0
20250516,175200,1439337080,13000,13000,13000,13000,0
20250516,175100,1439337080,13000,13000,13000,13000,0
20250516,175000,1439337080,13000,13000,13000,13000,0
20250516,174900,1439337080,13000,13000,13000,13000,0
20250516,174800,1439337080,13000,13000,13000,13000,0
20250516,174700,1439337080,13000,13000,13000,13000,0
20250516,174600,1439337080,13000,13000,13000,13000,0
20250516,174500,1439337080,13000,13000,13000,13000,0
20250516,174400,1439337080,13000,13000,13000,13000,0
20250516,174300,1439337080,13000,13000,13000,13000,0
20250516,174200,1439337080,13000,13000,13000,13000,0
20250516,174100,1439337080,13000,13000,13000,13000,0
20250516,174000,1439337080,13000,13000,13000,13000,0
20250516,173900,1439337080,13000,13000,13000,13000,0
20250516,173800,1439337080,13000,13000,13000,13000,0
20250516,173700,1439337080,13000,13000,13000,13000,0
20250516,173600,1439337080,13000,13000,13000,13000,0
20250516,173500,1439337080,13000,13000,13000,13000,0
20250516,173400,1439337080,13000,13000,13000,13000,4555
20250516,173300,1439337080,13000,13000,13000,13000,0
20250516,173200,1439337080,13000,13000,13000,13000,0
20250516,173100,1439337080,13000,13000,13000,13000,0
20250516,173000,1439337080,13000,13000,13000,13000,0
20250516,172900,1439337080,13000,13000,13000,13000,0
20250516,172800,1439337080,13000,13000,13000,13000,0
20250516,172700,1439337080,13000,13000,13000,13000,0
20250516,172600,1439337080,13000,13000,13000,13000,0
20250516,172500,1439337080,13000,13000,13000,13000,0
20250516,172400,1439337080,13000,13000,13000,13000,0
20250516,172300,1439337080,13000,13000,13000,13000,0
20250516,172200,1439337080,13000,13000,13000,13000,0
20250516,172100,1439337080,13000,13000,13000,13000,0
20250516,172000,1439337080,13000,13000,13000,13000,0
20250516,171900,1439337080,13000,13000,13000,13000,0
20250516,171800,1439337080,13000,13000,13000,13000,0
20250516,171700,1439337080,13000,13000,13000,13000,0
20250516,171600,1439337080,13000,13000,13000,13000,0
20250516,171500,1439337080,13000,13000,13000,13000,0
20250516,171400,1439337080,13000,13000,13000,13000,0
20250516,171300,1439337080,13000,13000,13000,13000,0
20250516,171200,1439337080,13000,13000,13000,13000,0
20250516,171100,1439337080,13000,13000,13000,13000,0
20250516,171000,1439337080,13000,13000,13000,13000,0
20250516,170900,1439337080,13000,13000,13000,13000,0
20250516,170800,1439337080,13000,13000,13000,13000,0
20250516,170700,1439337080,13000,13000,13000,13000,0
20250516,170600,1439337080,13000,13000,13000,13000,0
20250516,170500,1439337080,13000,13000,13000,13000,0
20250516,170400,1439337080,13000,13000,13000,13000,4555
20250516,170300,1439337080,13000,13000,13000,13000,0
20250516,170200,1439337080,13000,13000,13000,13000,0
20250516,170100,1439337080,13000,13000,13000,13000,0
20250516,170000,1439337080,13000,13000,13000,13000,0
20250516,165900,1439337080,13000,13000,13000,13000,0
20250516,165800,1439337080,13000,13000,13000,13000,0
20250516,165700,1439337080,13000,13000,13000,13000,0
20250516,165600,1439337080,13000,13000,13000,13000,0
20250516,165500,1439337080,13000,13000,13000,13000,0
20250516,165400,1439337080,13000,13000,13000,13000,0
20250516,165300,1439337080,13000,13000,13000,13000,0
20250516,165200,1439337080,13000,13000,13000,13000,0
20250516,165100,1439337080,13000,13000,13000,13000,0
20250516,165000,1439337080,13000,13000,13000,13000,0
20250516,164900,1439337080,13000,13000,13000,13000,0
20250516,164800,1439337080,13000,13000,13000,13000,0
20250516,164700,1439337080,13000,13000,13000,13000,0
20250516,164600,1439337080,13000,13000,13000,13000,0
20250516,164500,1439337080,13000,13000,13000,13000,0
20250516,164400,1439337080,13000,13000,13000,13000,0
20250516,164300,1439337080,13000,13000,13000,13000,0
20250516,164200,1439337080,13000,13000,13000,13000,0
20250516,164100,1439337080,13000,13000,13000,13000,0
20250516,164000,1439337080,13000,13000,13000,13000,0
20250516,163900,1439337080,13000,13000,13000,13000,0
20250516,163800,1439337080,13000,13000,13000,13000,0
20250516,163700,1439337080,13000,13000,13000,13000,0
20250516,163600,1439337080,13000,13000,13000,13000,0
20250516,163500,1439337080,13000,13000,13000,13000,0
20250516,163400,1439337080,13000,13000,13000,13000,4555
20250516,163300,1439337080,13000,13000,13000,13000,0
20250516,163200,1439337080,13000,13000,13000,13000,0
20250516,163100,1439337080,13000,13000,13000,13000,0
20250516,163000,1439337080,13000,13000,13000,13000,0
20250516,162900,1439337080,13000,13000,13000,13000,0
20250516,162800,1439337080,13000,13000,13000,13000,0
20250516,162700,1439337080,13000,13000,13000,13000,0
20250516,162600,1439337080,13000,13000,13000,13000,0
20250516,162500,1439337080,13000,13000,13000,13000,0
20250516,162400,1439337080,13000,13000,13000,13000,0
20250516,162300,1439337080,13000,13000,13000,13000,0
20250516,162200,1439337080,13000,13000,13000,13000,0
20250516,162100,1439337080,13000,13000,13000,13000,0
20250516,162000,1439337080,13000,13000,13000,13000,0
20250516,161900,1439337080,13000,13000,13000,13000,0
20250516,161800,1439337080,13000,13000,13000,13000,0
20250516,161700,1439337080,13000,13000,13000,13000,0
20250516,161600,1439337080,13000,13000,13000,13000,0
20250516,161500,1439337080,13000,13000,13000,13000,0
20250516,161400,1439337080,13000,13000,13000,13000,0
20250516,161300,1439337080,13000,13000,13000,13000,0
20250516,161200,1439337080,13000,13000,13000,13000,0
20250516,161100,1439337080,13000,13000,13000,13000,0
20250516,161000,1439337080,13000,13000,13000,13000,0
20250516,160900,1439337080,13000,13000,13000,13000,0
20250516,160800,1439337080,13000,13000,13000,13000,0
20250516,160700,1439337080,13000,13000,13000,13000,0
20250516,160600,1439337080,13000,13000,13000,13000,0
20250516,160500,1439337080,13000,13000,13000,13000,0
20250516,160400,1439337080,13000,13000,13000,13000,4555
20250516,160300,1439337080,13000,13000,13000,13000,0
20250516,160200,1439337080,13000,13000,13000,13000,0
20250516,160100,1439337080,13000,13000,13000,13000,0
20250516,160000,1439337080,13000,13000,13000,13000,0
20250516,155900,1439337080,13000,13000,13000,13000,0
20250516,155800,1439337080,13000,13000,13000,13000,0
20250516,155700,1439337080,13000,13000,13000,13000,0
20250516,155600,1439337080,13000,13000,13000,13000,0
20250516,155500,1439337080,13000,13000,13000,13000,0
20250516,155400,1439337080,13000,13000,13000,13000,0
20250516,155300,1439337080,13000,13000,13000,13000,0
20250516,155200,1439337080,13000,13000,13000,13000,0
20250516,155100,1439337080,13000,13000,13000,13000,0
20250516,155000,1439337080,13000,13000,13000,13000,0
20250516,154900,1439337080,13000,13000,13000,13000,0
20250516,154800,1439337080,13000,13000,13000,13000,0
20250516,154700,1439337080,13000,13000,13000,13000,0
20250516,154600,1439337080,13000,13000,13000,13000,0
20250516,154500,1439337080,13000,13000,13000,13000,0
20250516,154400,1439337080,13000,13000,13000,13000,0
20250516,154300,1439337080,13000,13000,13000,13000,0
20250516,154200,1439337080,13000,13000,13000,13000,0
20250516,154100,1439337080,13000,13000,13000,13000,0
20250516,154000,1439337080,13000,13000,13000,13000,0
20250516,153900,1439337080,13000,13000,13000,13000,0
20250516,153800,1439337080,13000,13000,13000,13000,0
20250516,153700,1439337080,13000,13000,13000,13000,0
20250516,153600,1439337080,13000,13000,13000,13000,0
20250516,153500,1439337080,13000,13000,13000,13000,0
20250516,153400,1439337080,13000,13000,13000,13000,4555
20250516,153300,1439337080,13000,13000,13000,13000,0
20250516,153200,1439337080,13000,13000,13000,13000,0
20250516,153100,1439337080,13000,13000,13000,13000,0
20250516,153000,1439337080,13000,13000,13000,13000,4555
20250516,152900,1380122080,12970,12970,12970,12970,0
20250516,152800,1380122080,12970,12970,12970,12970,0
20250516,152700,1380122080,12970,12970,12970,12970,0
20250516,152600,1380122080,12970,12970,12970,12970,0
20250516,152500,1380122080,12970,12970,12970,12970,0
20250516,152400,1380122080,12970,12970,12970,12970,0
20250516,152300,1380122080,12970,12970,12970,12970,0
20250516,152200,1380122080,12970,12970,12970,12970,0
20250516,152100,1380122080,12970,12970,12970,12970,0
20250516,152000,1380122080,12970,12970,12970,12970,0
20250516,151900,1380122080,12970,12920,12970,12910,209
20250516,151800,1377421830,12940,12970,12970,12920,91
20250516,151700,1376245390,12970,12960,12970,12960,1000
20250516,151600,1363276120,12970,12980,12980,12920,128
20250516,151500,1361616890,12990,12990,12990,12990,0
20250516,151400,1361616890,12990,12990,12990,12990,1
20250516,151300,1361603900,12910,12990,12990,12910,2
20250516,151200,1361578000,12910,12930,12940,12910,41
20250516,151100,1361047910,12990,12910,13000,12880,723
20250516,151000,1351672660,12960,12910,12960,12910,1000
20250516,150900,1338731220,12880,12880,12880,12880,0
20250516,150800,1338731220,12880,12880,12880,12880,151
20250516,150700,1336786340,12880,12880,12880,12880,76
20250516,150600,1335807460,12880,12910,12910,12880,3440
20250516,150500,1291444370,12920,12920,12920,12920,0
20250516,150400,1291444370,12920,12920,12920,12920,0
20250516,150300,1291444370,12920,12920,12920,12920,0
20250516,150200,1291444370,12920,12930,12930,12920,20
20250516,150100,1291185860,12940,12940,12940,12940,62
20250516,150000,1290383580,12920,12920,12920,12920,10
20250516,145900,1290254380,12930,12920,12930,12920,266
20250516,145800,1286815710,12920,12920,12920,12920,2
20250516,145700,1286789870,12920,12920,12920,12920,75
20250516,145600,1285820870,12920,12920,12920,12920,150
20250516,145500,1283882870,12880,12880,12880,12880,10
20250516,145400,1283754070,12920,12900,12920,12890,169
20250516,145300,1281572820,12900,12900,12900,12900,1201
20250516,145200,1266079920,12900,12900,12900,12900,0
20250516,145100,1266079920,12900,12910,12910,12890,300
20250516,145000,1262210210,12910,12910,12910,12910,29
20250516,144900,1261835820,12900,12900,12900,12900,126
20250516,144800,1260210420,12900,12900,12900,12900,0
20250516,144700,1260210420,12900,12900,12900,12900,114
20250516,144600,1258739820,12900,12890,12900,12890,415
20250516,144500,1253386560,12890,12880,12890,12880,38
20250516,144400,1252896840,12870,12870,12870,12870,76
20250516,144300,1251918720,12850,12870,12870,12850,236
20250516,144200,1248886000,12870,12870,12870,12870,0
20250516,144100,1248886000,12870,12870,12870,12870,11
20250516,144000,1248744430,12890,12890,12890,12890,0
20250516,143900,1248744430,12890,12890,12890,12890,25
20250516,143800,1248422180,12890,12890,12890,12890,0
20250516,143700,1248422180,12890,12870,12890,12850,1879
20250516,143600,1224275400,12890,12880,12890,12880,40
20250516,143500,1223759920,12870,12860,12870,12860,56
20250516,143400,1223039420,12850,12850,12850,12850,0
20250516,143300,1223039420,12850,12850,12850,12850,0
20250516,143200,1223039420,12850,12850,12850,12850,60
20250516,143100,1222268420,12850,12850,12850,12850,79
20250516,143000,1221253270,12850,12850,12850,12850,43
20250516,142900,1220700720,12860,12860,12860,12860,0
20250516,142800,1220700720,12860,12840,12870,12840,121
20250516,142700,1219144690,12830,12840,12840,12830,137
20250516,142600,1217386730,12860,12860,12860,12860,0
20250516,142500,1217386730,12860,12860,12860,12860,1
20250516,142400,1217373870,12860,12870,12870,12860,182
20250516,142300,1215033320,12870,12870,12870,12870,5
20250516,142200,1214968970,12860,12860,12860,12860,0
20250516,142100,1214968970,12860,12860,12860,12860,6
20250516,142000,1214891810,12870,12870,12870,12870,0
20250516,141900,1214891810,12870,12870,12870,12870,0
20250516,141800,1214891810,12870,12870,12870,12870,3
20250516,141700,1214853200,12890,12890,12890,12890,3
20250516,141600,1214814530,12900,12900,12900,12900,200
20250516,141500,1212234530,12900,12880,12900,12860,15
20250516,141400,1212041190,12860,12860,12900,12860,42
20250516,141300,1211499760,12840,12840,12840,12840,15
20250516,141200,1211307160,12840,12840,12840,12840,1
20250516,141100,1211294320,12890,12870,12890,12840,301
20250516,141000,1207427250,12890,12890,12890,12890,0
20250516,140900,1207427250,12890,12890,12890,12890,1
20250516,140800,1207414360,12860,12860,12860,12860,10
20250516,140700,1207285760,12900,12900,12900,12900,0
20250516,140600,1207285760,12900,12900,12900,12900,4
20250516,140500,1207234160,12860,12860,12860,12860,0
20250516,140400,1207234160,12860,12860,12860,12860,0
20250516,140300,1207234160,12860,12860,12860,12860,10
20250516,140200,1207105560,12920,12920,12920,12920,0
20250516,140100,1207105560,12920,12890,12920,12890,456
20250516,140000,1201223940,12880,12880,12880,12880,111
20250516,135900,1199794260,12860,12850,12860,12850,91
20250516,135800,1198624390,12850,12850,12850,12850,0
20250516,135700,1198624390,12850,12850,12850,12850,1
20250516,135600,1198611540,12830,12820,12830,12820,110
20250516,135500,1197200340,12820,12830,12830,12820,385
20250516,135400,1192264260,12830,12850,12860,12830,205
20250516,135300,1189633970,12860,12850,12860,12830,523
20250516,135200,1182919940,12870,12870,12870,12870,0
20250516,135100,1182919940,12870,12870,12870,12870,862
20250516,135000,1171826000,12870,12870,12870,12870,0
20250516,134900,1171826000,12870,12870,12870,12870,40
20250516,134800,1171311200,12870,12870,12870,12870,0
20250516,134700,1171311200,12870,12860,12870,12860,50
20250516,134600,1170667810,12850,12850,12850,12850,0
20250516,134500,1170667810,12850,12850,12850,12850,0
20250516,134400,1170667810,12850,12850,12850,12850,0
20250516,134300,1170667810,12850,12850,12850,12850,0
20250516,134200,1170667810,12850,12850,12850,12850,0
20250516,134100,1170667810,12850,12860,12860,12850,48
20250516,134000,1170051000,12850,12850,12850,12850,34
20250516,133900,1169614100,12840,12840,12840,12840,0
20250516,133800,1169614100,12840,12850,12850,12840,550
20250516,133700,1162550330,12850,12850,12850,12850,100
20250516,133600,1161265330,12880,12850,12880,12850,216
20250516,133500,1158489250,12880,12880,12880,12880,10
20250516,133400,1158360450,12850,12850,12850,12850,3
20250516,133300,1158321900,12850,12850,12850,12850,1
20250516,133200,1158309050,12850,12850,12850,12850,0
20250516,133100,1158309050,12850,12850,12850,12850,0
20250516,133000,1158309050,12850,12850,12850,12850,456
20250516,132900,1152449450,12850,12870,12870,12850,27
20250516,132800,1152102480,12880,12880,12880,12880,7
20250516,132700,1152012320,12880,12880,12880,12880,0
20250516,132600,1152012320,12880,12880,12880,12880,20
20250516,132500,1151754720,12860,12860,12860,12860,0
20250516,132400,1151754720,12860,12830,12860,12830,366
20250516,132300,1147049940,12830,12830,12830,12830,0
20250516,132200,1147049940,12830,12830,12830,12830,0
20250516,132100,1147049940,12830,12830,12830,12830,0
20250516,132000,1147049940,12830,12830,12840,12830,393
20250516,131900,1142007730,12830,12830,12830,12830,0
20250516,131800,1142007730,12830,12830,12830,12830,0
20250516,131700,1142007730,12830,12840,12840,12830,196
20250516,131600,1139492850,12840,12840,12840,12840,264
20250516,131500,1136103090,12890,12890,12890,12890,20
20250516,131400,1135845290,12890,12890,12890,12890,77
20250516,131300,1134852760,12890,12890,12890,12890,23
20250516,131200,1134556290,12890,12870,12890,12870,469
20250516,131100,1128516960,12880,12880,12880,12880,0
20250516,131000,1128516960,12880,12890,12900,12880,255
20250516,130900,1125227730,12830,12830,12830,12830,1
20250516,130800,1125214900,12840,12840,12900,12830,1345
20250516,130700,1107954890,12840,12840,12840,12840,0
20250516,130600,1107954890,12840,12840,12840,12840,0
20250516,130500,1107954890,12840,12840,12840,12840,0
20250516,130400,1107954890,12840,12840,12840,12840,1
20250516,130300,1107942050,12870,12870,12870,12870,0
20250516,130200,1107942050,12870,12870,12870,12870,9
20250516,130100,1107826220,12870,12870,12870,12870,110
20250516,130000,1106410520,12830,12830,12830,12830,0
20250516,125900,1106410520,12830,12830,12830,12830,75
20250516,125800,1105448270,12900,12880,12900,12860,213
20250516,125700,1102704830,12880,12880,12880,12880,1
20250516,125600,1102691950,12830,12850,12850,12830,500
20250516,125500,1096276910,12850,12850,12850,12850,112
20250516,125400,1094837710,12850,12850,12880,12840,371
20250516,125300,1090072520,12900,12900,12900,12900,1
20250516,125200,1090059620,12900,12900,12900,12900,3
20250516,125100,1090020920,12900,12900,12900,12900,539
20250516,125000,1083067820,12900,12900,12900,12900,66
20250516,124900,1082216420,12900,12900,12900,12900,0
20250516,124800,1082216420,12900,12900,12900,12900,0
20250516,124700,1082216420,12900,12900,12900,12900,0
20250516,124600,1082216420,12900,12870,12900,12870,403
20250516,124500,1077017810,12870,12870,12870,12870,9
20250516,124400,1076901980,12870,12870,12870,12870,40
20250516,124300,1076387180,12870,12900,12900,12870,275
20250516,124200,1072840930,12900,12900,12900,12900,0
20250516,124100,1072840930,12900,12880,12900,12880,5
20250516,124000,1072776490,12910,12910,12910,12910,0
20250516,123900,1072776490,12910,12910,12910,12910,1
20250516,123800,1072763580,12890,12890,12910,12890,9
20250516,123700,1072647490,12900,12890,12900,12890,2
20250516,123600,1072621700,12870,12870,12870,12870,0
20250516,123500,1072621700,12870,12870,12870,12870,0
20250516,123400,1072621700,12870,12870,12870,12870,0
20250516,123300,1072621700,12870,12870,12870,12870,10
20250516,123200,1072493000,12920,12880,12920,12880,20
20250516,123100,1072235040,12900,12880,12900,12880,7
20250516,123000,1072144800,12870,12870,12870,12870,0
20250516,122900,1072144800,12870,12870,12900,12870,12
20250516,122800,1071990330,12900,12900,12900,12900,1
20250516,122700,1071977430,12890,12870,12890,12870,50
20250516,122600,1071332950,12890,12870,12890,12870,53
20250516,122500,1070650810,12870,12870,12870,12870,0
20250516,122400,1070650810,12870,12870,12870,12870,0
20250516,122300,1070650810,12870,12870,12900,12870,8
20250516,122200,1070547670,12880,12840,12880,12820,12
20250516,122100,1070393570,12800,12810,12810,12800,122
20250516,122000,1068830910,12840,12840,12840,12840,0
20250516,121900,1068830910,12840,12840,12840,12840,0
20250516,121800,1068830910,12840,12840,12840,12840,0
20250516,121700,1068830910,12840,12840,12840,12840,4
20250516,121600,1068779550,12850,12850,12850,12850,1
20250516,121500,1068766700,12850,12850,12850,12850,0
20250516,121400,1068766700,12850,12860,12870,12850,380
20250516,121300,1063882910,12860,12860,12910,12860,74
20250516,121200,1062928130,12840,12840,12840,12840,3
20250516,121100,1062889610,12830,12830,12830,12830,0
20250516,121000,1062889610,12830,12830,12830,12830,0
20250516,120900,1062889610,12830,12790,12830,12790,205
20250516,120800,1060267480,12790,12790,12790,12790,0
20250516,120700,1060267480,12790,12790,12790,12790,0
20250516,120600,1060267480,12790,12790,12790,12790,12
20250516,120500,1060114000,12790,12830,12830,12790,190
20250516,120400,1057682340,12840,12840,12840,12840,0
20250516,120300,1057682340,12840,12840,12840,12840,115
20250516,120200,1056205740,12840,12840,12840,12840,0
20250516,120100,1056205740,12840,12840,12840,12840,0
20250516,120000,1056205740,12840,12840,12840,12840,0
20250516,115900,1056205740,12840,12850,12880,12840,202
20250516,115800,1053606040,12870,12870,12870,12870,0
20250516,115700,1053606040,12870,12870,12870,12870,0
20250516,115600,1053606040,12870,12800,12870,12800,248
20250516,115500,1050421640,12800,12800,12800,12800,0
20250516,115400,1050421640,12800,12800,12800,12800,0
20250516,115300,1050421640,12800,12800,12800,12800,3
20250516,115200,1050383240,12800,12800,12800,12800,0
20250516,115100,1050383240,12800,12800,12800,12800,0
20250516,115000,1050383240,12800,12800,12800,12800,1
20250516,114900,1050370440,12800,12810,12810,12800,696
20250516,114800,1041461210,12810,12810,12810,12810,0
20250516,114700,1041461210,12810,12810,12810,12810,50
20250516,114600,1040820710,12790,12790,12790,12790,0
20250516,114500,1040820710,12790,12790,12790,12790,0
20250516,114400,1040820710,12790,12800,12800,12790,125
20250516,114300,1039220810,12800,12800,12800,12800,0
20250516,114200,1039220810,12800,12800,12800,12800,282
20250516,114100,1035611210,12800,12800,12800,12800,14
20250516,114000,1035432010,12820,12820,12820,12820,0
20250516,113900,1035432010,12820,12820,12820,12820,101
20250516,113800,1034137190,12800,12800,12800,12800,74
20250516,113700,1033189990,12810,12810,12810,12810,0
20250516,113600,1033189990,12810,12810,12810,12810,8
20250516,113500,1033087510,12810,12810,12810,12810,2
20250516,113400,1033061890,12810,12860,12860,12810,1501
20250516,113300,1013833740,12850,12850,12850,12850,241
20250516,113200,1010736890,12850,12890,12890,12820,801
20250516,113100,1000460460,12900,12900,12900,12900,38
20250516,113000,999970260,12910,12910,12910,12910,0
20250516,112900,999970260,12910,12910,12910,12910,77
20250516,112800,998976190,12960,12960,12960,12960,0
20250516,112700,998976190,12960,12960,12960,12960,0
20250516,112600,998976190,12960,12960,12960,12960,0
20250516,112500,998976190,12960,12910,12960,12910,273
20250516,112400,995444260,12910,12910,12910,12910,0
20250516,112300,995444260,12910,12910,12910,12910,0
20250516,112200,995444260,12910,12910,12910,12910,200
20250516,112100,992862260,12960,12960,12960,12960,0
20250516,112000,992862260,12960,12960,12960,12940,386
20250516,111900,987859760,12950,12930,12950,12930,161
20250516,111800,985777320,12930,12930,12930,12930,44
20250516,111700,985208400,12930,12930,12930,12930,0
20250516,111600,985208400,12930,12930,12930,12900,133
20250516,111500,983492370,12930,12910,12930,12910,27
20250516,111400,983143700,12920,12920,12920,12920,0
20250516,111300,983143700,12920,12920,12920,12920,0
20250516,111200,983143700,12920,12870,12920,12870,2387
20250516,111100,952358270,12870,12870,12870,12870,0
20250516,111000,952358270,12870,12820,12870,12820,36
20250516,110900,951895690,12810,12810,12810,12810,0
20250516,110800,951895690,12810,12810,12810,12810,0
20250516,110700,951895690,12810,12810,12810,12810,2513
20250516,110600,919704160,12840,12840,12840,12840,0
20250516,110500,919704160,12840,12850,12850,12840,15
20250516,110400,919511440,12850,12850,12850,12850,0
20250516,110300,919511440,12850,12850,12850,12850,0
20250516,110200,919511440,12850,12850,12880,12850,12
20250516,110100,919356950,12880,12880,12900,12840,577
20250516,110000,911916370,12850,12830,12880,12830,5
20250516,105900,911852090,12850,12870,12870,12770,169
20250516,105800,909693560,12830,12790,12870,12780,268
20250516,105700,906261130,12780,12820,12820,12780,476
20250516,105600,900173910,12860,12810,12860,12800,230
20250516,105500,897228530,12870,12840,12870,12840,317
20250516,105400,893155090,12840,12840,12840,12840,1
20250516,105300,893142250,12800,12820,12820,12800,21
20250516,105200,892873430,12820,12820,12820,12820,85
20250516,105100,891783730,12800,12810,12810,12800,17
20250516,105000,891566100,12830,12830,12830,12830,0
20250516,104900,891566100,12830,12820,12830,12820,3
20250516,104800,891527630,12810,12810,12810,12810,0
20250516,104700,891527630,12810,12810,12810,12810,43
20250516,104600,890976800,12800,12800,12810,12800,11
20250516,104500,890835990,12800,12770,12800,12770,151
20250516,104400,888903220,12760,12770,12770,12760,126
20250516,104300,887295420,12760,12760,12760,12760,75
20250516,104200,886338420,12750,12760,12760,12750,240
20250516,104100,883278400,12750,12760,12770,12750,315
20250516,104000,879259850,12770,12800,12800,12770,600
20250516,103900,871594060,12830,12820,12830,12820,82
20250516,103800,870542810,12820,12840,12840,12820,66
20250516,103700,869696670,12790,12840,12840,12790,1089
20250516,103600,855745810,12840,12850,12850,12840,116
20250516,103500,854256270,12850,12850,12850,12850,23
20250516,103400,853960720,12870,12880,12880,12870,118
20250516,103300,852441420,12880,12880,12880,12880,15
20250516,103200,852248220,12890,12890,12890,12890,10
20250516,103100,852119320,12890,12890,12890,12890,0
20250516,103000,852119320,12890,12890,12890,12890,0
20250516,102900,852119320,12890,12890,12890,12890,5
20250516,102800,852054870,12880,12880,12880,12880,0
20250516,102700,852054870,12880,12880,12880,12880,0
20250516,102600,852054870,12880,12920,12920,12880,182
20250516,102500,849710670,12890,12890,12890,12890,0
20250516,102400,849710670,12890,12870,12920,12870,60
20250516,102300,848937280,12850,12890,12890,12850,82
20250516,102200,847880660,12880,12850,12880,12850,207
20250516,102100,845215790,12840,12840,12840,12840,0
20250516,102000,845215790,12840,12850,12850,12840,73
20250516,101900,844277900,12850,12850,12850,12850,0
20250516,101800,844277900,12850,12850,12850,12850,0
20250516,101700,844277900,12850,12850,12850,12830,282
20250516,101600,840656540,12850,12850,12850,12840,85
20250516,101500,839564990,12860,12860,12860,12860,10
20250516,101400,839436390,12870,12890,12890,12870,40
20250516,101300,838921380,12930,12910,12930,12880,57
20250516,101200,838186340,12920,12940,12940,12920,20
20250516,101100,837927720,12960,12930,12960,12930,58
20250516,101000,837176770,12930,12930,12930,12930,11
20250516,100900,837034540,12890,12890,12890,12890,15
20250516,100800,836841190,12890,12940,12940,12890,873
20250516,100700,825582050,12950,12950,12950,12950,0
20250516,100600,825582050,12950,12950,12950,12950,0
20250516,100500,825582050,12950,12950,12950,12950,58
20250516,100400,824830950,12950,12950,12950,12950,1
20250516,100300,824818000,12950,12920,12950,12920,135
20250516,100200,823070180,12930,12860,12930,12850,607
20250516,100100,815253890,12870,12890,12890,12870,230
20250516,100000,812292920,12890,12890,12890,12890,1
20250516,095900,812280030,12880,12880,12880,12880,17
20250516,095800,812061070,12880,12920,12930,12880,103
20250516,095700,810732280,12900,12920,12930,12900,18
20250516,095600,810499640,12940,12930,12940,12930,2
20250516,095500,810473770,12870,12870,12870,12870,0
20250516,095400,810473770,12870,12870,12870,12870,9
20250516,095300,810357940,12870,12940,12990,12870,152
20250516,095200,808391740,12950,12940,12980,12940,61
20250516,095100,807601780,12950,12920,12990,12920,502
20250516,095000,801081320,12860,12880,12880,12860,30
20250516,094900,800695230,12880,12940,12940,12880,230
20250516,094800,797725590,12940,12940,12940,12940,0
20250516,094700,797725590,12940,12940,12940,12940,0
20250516,094600,797725590,12940,12920,12940,12920,13
20250516,094500,797557460,12930,12920,12940,12920,11
20250516,094400,797415170,12980,12930,13000,12930,502
20250516,094300,790911220,12930,12900,12930,12900,339
20250516,094200,786528840,12900,12770,12900,12770,1665
20250516,094100,765150230,12770,12790,12790,12770,594
20250516,094000,757560370,12800,12800,12800,12800,61
20250516,093900,756779570,12800,12800,12800,12790,43
20250516,093800,756229370,12810,12800,12810,12790,148
20250516,093700,754334950,12810,12830,12830,12810,175
20250516,093600,752092350,12820,12810,12820,12810,127
20250516,093500,750465460,12830,12840,12840,12830,91
20250516,093400,749297830,12845,12850,12850,12845,64
20250516,093300,748475480,12850,12790,12850,12790,263
20250516,093200,745098130,12840,12810,12850,12790,438
20250516,093100,739487970,12850,12850,12860,12830,140
20250516,093000,737688570,12860,12870,12870,12860,121
20250516,092900,736132500,12870,12910,12910,12860,597
20250516,092800,728434800,12910,12910,12910,12910,70
20250516,092700,727531100,12910,12910,12910,12900,92
20250516,092600,726343730,12910,12930,12930,12910,375
20250516,092500,721500780,12940,12960,12960,12940,121
20250516,092400,719933130,12960,12990,12990,12960,576
20250516,092300,712465300,12990,12990,12990,12990,5
20250516,092200,712400350,13020,12990,13070,12990,1087
20250516,092100,698224910,13040,12980,13040,12930,936
20250516,092000,686071550,12990,13110,13150,12990,1985
20250516,091900,660185070,13110,13120,13130,13100,344
20250516,091800,655676030,13100,13100,13120,13080,645
20250516,091700,647230720,13120,13040,13130,13040,2014
20250516,091600,620808210,13040,13040,13040,13040,1
20250516,091500,620795170,13020,13010,13090,12990,551
20250516,091400,613626050,13000,13090,13090,13000,143
20250516,091300,611754340,13090,12930,13090,12920,4878
20250516,091200,548203870,12950,12890,12950,12790,2276
20250516,091100,518956100,12890,12990,12990,12890,1101
20250516,091000,504716440,12990,13010,13020,12950,353
20250516,090900,500135840,13020,13000,13020,12950,1774
20250516,090800,477105740,12990,13080,13110,12990,1250
20250516,090700,460829350,13060,13080,13140,12730,3028
20250516,090600,421829390,13050,13130,13130,13030,1707
20250516,090500,399547530,13190,13090,13210,13090,3614
20250516,090400,351971080,13090,12930,13090,12930,2605
20250516,090300,318085830,12910,12840,12910,12770,2717
20250516,090200,283254370,12830,12740,12850,12740,6605
20250516,090100,198832630,12730,12980,13030,12730,1785
20250516,090000,175822780,13000,13080,13230,12960,13440
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 190400 1439337080 13000 13000 13000 13000 4555
3 20250516 190300 1439337080 13000 13000 13000 13000 0
4 20250516 190200 1439337080 13000 13000 13000 13000 0
5 20250516 190100 1439337080 13000 13000 13000 13000 0
6 20250516 190000 1439337080 13000 13000 13000 13000 0
7 20250516 185900 1439337080 13000 13000 13000 13000 0
8 20250516 185800 1439337080 13000 13000 13000 13000 0
9 20250516 185700 1439337080 13000 13000 13000 13000 0
10 20250516 185600 1439337080 13000 13000 13000 13000 0
11 20250516 185500 1439337080 13000 13000 13000 13000 0
12 20250516 185400 1439337080 13000 13000 13000 13000 0
13 20250516 185300 1439337080 13000 13000 13000 13000 0
14 20250516 185200 1439337080 13000 13000 13000 13000 0
15 20250516 185100 1439337080 13000 13000 13000 13000 0
16 20250516 185000 1439337080 13000 13000 13000 13000 0
17 20250516 184900 1439337080 13000 13000 13000 13000 0
18 20250516 184800 1439337080 13000 13000 13000 13000 0
19 20250516 184700 1439337080 13000 13000 13000 13000 0
20 20250516 184600 1439337080 13000 13000 13000 13000 0
21 20250516 184500 1439337080 13000 13000 13000 13000 0
22 20250516 184400 1439337080 13000 13000 13000 13000 0
23 20250516 184300 1439337080 13000 13000 13000 13000 0
24 20250516 184200 1439337080 13000 13000 13000 13000 0
25 20250516 184100 1439337080 13000 13000 13000 13000 0
26 20250516 184000 1439337080 13000 13000 13000 13000 0
27 20250516 183900 1439337080 13000 13000 13000 13000 0
28 20250516 183800 1439337080 13000 13000 13000 13000 0
29 20250516 183700 1439337080 13000 13000 13000 13000 0
30 20250516 183600 1439337080 13000 13000 13000 13000 0
31 20250516 183500 1439337080 13000 13000 13000 13000 0
32 20250516 183400 1439337080 13000 13000 13000 13000 4555
33 20250516 183300 1439337080 13000 13000 13000 13000 0
34 20250516 183200 1439337080 13000 13000 13000 13000 0
35 20250516 183100 1439337080 13000 13000 13000 13000 0
36 20250516 183000 1439337080 13000 13000 13000 13000 0
37 20250516 182900 1439337080 13000 13000 13000 13000 0
38 20250516 182800 1439337080 13000 13000 13000 13000 0
39 20250516 182700 1439337080 13000 13000 13000 13000 0
40 20250516 182600 1439337080 13000 13000 13000 13000 0
41 20250516 182500 1439337080 13000 13000 13000 13000 0
42 20250516 182400 1439337080 13000 13000 13000 13000 0
43 20250516 182300 1439337080 13000 13000 13000 13000 0
44 20250516 182200 1439337080 13000 13000 13000 13000 0
45 20250516 182100 1439337080 13000 13000 13000 13000 0
46 20250516 182000 1439337080 13000 13000 13000 13000 0
47 20250516 181900 1439337080 13000 13000 13000 13000 0
48 20250516 181800 1439337080 13000 13000 13000 13000 0
49 20250516 181700 1439337080 13000 13000 13000 13000 0
50 20250516 181600 1439337080 13000 13000 13000 13000 0
51 20250516 181500 1439337080 13000 13000 13000 13000 0
52 20250516 181400 1439337080 13000 13000 13000 13000 0
53 20250516 181300 1439337080 13000 13000 13000 13000 0
54 20250516 181200 1439337080 13000 13000 13000 13000 0
55 20250516 181100 1439337080 13000 13000 13000 13000 0
56 20250516 181000 1439337080 13000 13000 13000 13000 0
57 20250516 180900 1439337080 13000 13000 13000 13000 0
58 20250516 180800 1439337080 13000 13000 13000 13000 0
59 20250516 180700 1439337080 13000 13000 13000 13000 0
60 20250516 180600 1439337080 13000 13000 13000 13000 0
61 20250516 180500 1439337080 13000 13000 13000 13000 0
62 20250516 180400 1439337080 13000 13000 13000 13000 4555
63 20250516 180300 1439337080 13000 13000 13000 13000 0
64 20250516 180200 1439337080 13000 13000 13000 13000 0
65 20250516 180100 1439337080 13000 13000 13000 13000 0
66 20250516 180000 1439337080 13000 13000 13000 13000 0
67 20250516 175900 1439337080 13000 13000 13000 13000 0
68 20250516 175800 1439337080 13000 13000 13000 13000 0
69 20250516 175700 1439337080 13000 13000 13000 13000 0
70 20250516 175600 1439337080 13000 13000 13000 13000 0
71 20250516 175500 1439337080 13000 13000 13000 13000 0
72 20250516 175400 1439337080 13000 13000 13000 13000 0
73 20250516 175300 1439337080 13000 13000 13000 13000 0
74 20250516 175200 1439337080 13000 13000 13000 13000 0
75 20250516 175100 1439337080 13000 13000 13000 13000 0
76 20250516 175000 1439337080 13000 13000 13000 13000 0
77 20250516 174900 1439337080 13000 13000 13000 13000 0
78 20250516 174800 1439337080 13000 13000 13000 13000 0
79 20250516 174700 1439337080 13000 13000 13000 13000 0
80 20250516 174600 1439337080 13000 13000 13000 13000 0
81 20250516 174500 1439337080 13000 13000 13000 13000 0
82 20250516 174400 1439337080 13000 13000 13000 13000 0
83 20250516 174300 1439337080 13000 13000 13000 13000 0
84 20250516 174200 1439337080 13000 13000 13000 13000 0
85 20250516 174100 1439337080 13000 13000 13000 13000 0
86 20250516 174000 1439337080 13000 13000 13000 13000 0
87 20250516 173900 1439337080 13000 13000 13000 13000 0
88 20250516 173800 1439337080 13000 13000 13000 13000 0
89 20250516 173700 1439337080 13000 13000 13000 13000 0
90 20250516 173600 1439337080 13000 13000 13000 13000 0
91 20250516 173500 1439337080 13000 13000 13000 13000 0
92 20250516 173400 1439337080 13000 13000 13000 13000 4555
93 20250516 173300 1439337080 13000 13000 13000 13000 0
94 20250516 173200 1439337080 13000 13000 13000 13000 0
95 20250516 173100 1439337080 13000 13000 13000 13000 0
96 20250516 173000 1439337080 13000 13000 13000 13000 0
97 20250516 172900 1439337080 13000 13000 13000 13000 0
98 20250516 172800 1439337080 13000 13000 13000 13000 0
99 20250516 172700 1439337080 13000 13000 13000 13000 0
100 20250516 172600 1439337080 13000 13000 13000 13000 0
101 20250516 172500 1439337080 13000 13000 13000 13000 0
102 20250516 172400 1439337080 13000 13000 13000 13000 0
103 20250516 172300 1439337080 13000 13000 13000 13000 0
104 20250516 172200 1439337080 13000 13000 13000 13000 0
105 20250516 172100 1439337080 13000 13000 13000 13000 0
106 20250516 172000 1439337080 13000 13000 13000 13000 0
107 20250516 171900 1439337080 13000 13000 13000 13000 0
108 20250516 171800 1439337080 13000 13000 13000 13000 0
109 20250516 171700 1439337080 13000 13000 13000 13000 0
110 20250516 171600 1439337080 13000 13000 13000 13000 0
111 20250516 171500 1439337080 13000 13000 13000 13000 0
112 20250516 171400 1439337080 13000 13000 13000 13000 0
113 20250516 171300 1439337080 13000 13000 13000 13000 0
114 20250516 171200 1439337080 13000 13000 13000 13000 0
115 20250516 171100 1439337080 13000 13000 13000 13000 0
116 20250516 171000 1439337080 13000 13000 13000 13000 0
117 20250516 170900 1439337080 13000 13000 13000 13000 0
118 20250516 170800 1439337080 13000 13000 13000 13000 0
119 20250516 170700 1439337080 13000 13000 13000 13000 0
120 20250516 170600 1439337080 13000 13000 13000 13000 0
121 20250516 170500 1439337080 13000 13000 13000 13000 0
122 20250516 170400 1439337080 13000 13000 13000 13000 4555
123 20250516 170300 1439337080 13000 13000 13000 13000 0
124 20250516 170200 1439337080 13000 13000 13000 13000 0
125 20250516 170100 1439337080 13000 13000 13000 13000 0
126 20250516 170000 1439337080 13000 13000 13000 13000 0
127 20250516 165900 1439337080 13000 13000 13000 13000 0
128 20250516 165800 1439337080 13000 13000 13000 13000 0
129 20250516 165700 1439337080 13000 13000 13000 13000 0
130 20250516 165600 1439337080 13000 13000 13000 13000 0
131 20250516 165500 1439337080 13000 13000 13000 13000 0
132 20250516 165400 1439337080 13000 13000 13000 13000 0
133 20250516 165300 1439337080 13000 13000 13000 13000 0
134 20250516 165200 1439337080 13000 13000 13000 13000 0
135 20250516 165100 1439337080 13000 13000 13000 13000 0
136 20250516 165000 1439337080 13000 13000 13000 13000 0
137 20250516 164900 1439337080 13000 13000 13000 13000 0
138 20250516 164800 1439337080 13000 13000 13000 13000 0
139 20250516 164700 1439337080 13000 13000 13000 13000 0
140 20250516 164600 1439337080 13000 13000 13000 13000 0
141 20250516 164500 1439337080 13000 13000 13000 13000 0
142 20250516 164400 1439337080 13000 13000 13000 13000 0
143 20250516 164300 1439337080 13000 13000 13000 13000 0
144 20250516 164200 1439337080 13000 13000 13000 13000 0
145 20250516 164100 1439337080 13000 13000 13000 13000 0
146 20250516 164000 1439337080 13000 13000 13000 13000 0
147 20250516 163900 1439337080 13000 13000 13000 13000 0
148 20250516 163800 1439337080 13000 13000 13000 13000 0
149 20250516 163700 1439337080 13000 13000 13000 13000 0
150 20250516 163600 1439337080 13000 13000 13000 13000 0
151 20250516 163500 1439337080 13000 13000 13000 13000 0
152 20250516 163400 1439337080 13000 13000 13000 13000 4555
153 20250516 163300 1439337080 13000 13000 13000 13000 0
154 20250516 163200 1439337080 13000 13000 13000 13000 0
155 20250516 163100 1439337080 13000 13000 13000 13000 0
156 20250516 163000 1439337080 13000 13000 13000 13000 0
157 20250516 162900 1439337080 13000 13000 13000 13000 0
158 20250516 162800 1439337080 13000 13000 13000 13000 0
159 20250516 162700 1439337080 13000 13000 13000 13000 0
160 20250516 162600 1439337080 13000 13000 13000 13000 0
161 20250516 162500 1439337080 13000 13000 13000 13000 0
162 20250516 162400 1439337080 13000 13000 13000 13000 0
163 20250516 162300 1439337080 13000 13000 13000 13000 0
164 20250516 162200 1439337080 13000 13000 13000 13000 0
165 20250516 162100 1439337080 13000 13000 13000 13000 0
166 20250516 162000 1439337080 13000 13000 13000 13000 0
167 20250516 161900 1439337080 13000 13000 13000 13000 0
168 20250516 161800 1439337080 13000 13000 13000 13000 0
169 20250516 161700 1439337080 13000 13000 13000 13000 0
170 20250516 161600 1439337080 13000 13000 13000 13000 0
171 20250516 161500 1439337080 13000 13000 13000 13000 0
172 20250516 161400 1439337080 13000 13000 13000 13000 0
173 20250516 161300 1439337080 13000 13000 13000 13000 0
174 20250516 161200 1439337080 13000 13000 13000 13000 0
175 20250516 161100 1439337080 13000 13000 13000 13000 0
176 20250516 161000 1439337080 13000 13000 13000 13000 0
177 20250516 160900 1439337080 13000 13000 13000 13000 0
178 20250516 160800 1439337080 13000 13000 13000 13000 0
179 20250516 160700 1439337080 13000 13000 13000 13000 0
180 20250516 160600 1439337080 13000 13000 13000 13000 0
181 20250516 160500 1439337080 13000 13000 13000 13000 0
182 20250516 160400 1439337080 13000 13000 13000 13000 4555
183 20250516 160300 1439337080 13000 13000 13000 13000 0
184 20250516 160200 1439337080 13000 13000 13000 13000 0
185 20250516 160100 1439337080 13000 13000 13000 13000 0
186 20250516 160000 1439337080 13000 13000 13000 13000 0
187 20250516 155900 1439337080 13000 13000 13000 13000 0
188 20250516 155800 1439337080 13000 13000 13000 13000 0
189 20250516 155700 1439337080 13000 13000 13000 13000 0
190 20250516 155600 1439337080 13000 13000 13000 13000 0
191 20250516 155500 1439337080 13000 13000 13000 13000 0
192 20250516 155400 1439337080 13000 13000 13000 13000 0
193 20250516 155300 1439337080 13000 13000 13000 13000 0
194 20250516 155200 1439337080 13000 13000 13000 13000 0
195 20250516 155100 1439337080 13000 13000 13000 13000 0
196 20250516 155000 1439337080 13000 13000 13000 13000 0
197 20250516 154900 1439337080 13000 13000 13000 13000 0
198 20250516 154800 1439337080 13000 13000 13000 13000 0
199 20250516 154700 1439337080 13000 13000 13000 13000 0
200 20250516 154600 1439337080 13000 13000 13000 13000 0
201 20250516 154500 1439337080 13000 13000 13000 13000 0
202 20250516 154400 1439337080 13000 13000 13000 13000 0
203 20250516 154300 1439337080 13000 13000 13000 13000 0
204 20250516 154200 1439337080 13000 13000 13000 13000 0
205 20250516 154100 1439337080 13000 13000 13000 13000 0
206 20250516 154000 1439337080 13000 13000 13000 13000 0
207 20250516 153900 1439337080 13000 13000 13000 13000 0
208 20250516 153800 1439337080 13000 13000 13000 13000 0
209 20250516 153700 1439337080 13000 13000 13000 13000 0
210 20250516 153600 1439337080 13000 13000 13000 13000 0
211 20250516 153500 1439337080 13000 13000 13000 13000 0
212 20250516 153400 1439337080 13000 13000 13000 13000 4555
213 20250516 153300 1439337080 13000 13000 13000 13000 0
214 20250516 153200 1439337080 13000 13000 13000 13000 0
215 20250516 153100 1439337080 13000 13000 13000 13000 0
216 20250516 153000 1439337080 13000 13000 13000 13000 4555
217 20250516 152900 1380122080 12970 12970 12970 12970 0
218 20250516 152800 1380122080 12970 12970 12970 12970 0
219 20250516 152700 1380122080 12970 12970 12970 12970 0
220 20250516 152600 1380122080 12970 12970 12970 12970 0
221 20250516 152500 1380122080 12970 12970 12970 12970 0
222 20250516 152400 1380122080 12970 12970 12970 12970 0
223 20250516 152300 1380122080 12970 12970 12970 12970 0
224 20250516 152200 1380122080 12970 12970 12970 12970 0
225 20250516 152100 1380122080 12970 12970 12970 12970 0
226 20250516 152000 1380122080 12970 12970 12970 12970 0
227 20250516 151900 1380122080 12970 12920 12970 12910 209
228 20250516 151800 1377421830 12940 12970 12970 12920 91
229 20250516 151700 1376245390 12970 12960 12970 12960 1000
230 20250516 151600 1363276120 12970 12980 12980 12920 128
231 20250516 151500 1361616890 12990 12990 12990 12990 0
232 20250516 151400 1361616890 12990 12990 12990 12990 1
233 20250516 151300 1361603900 12910 12990 12990 12910 2
234 20250516 151200 1361578000 12910 12930 12940 12910 41
235 20250516 151100 1361047910 12990 12910 13000 12880 723
236 20250516 151000 1351672660 12960 12910 12960 12910 1000
237 20250516 150900 1338731220 12880 12880 12880 12880 0
238 20250516 150800 1338731220 12880 12880 12880 12880 151
239 20250516 150700 1336786340 12880 12880 12880 12880 76
240 20250516 150600 1335807460 12880 12910 12910 12880 3440
241 20250516 150500 1291444370 12920 12920 12920 12920 0
242 20250516 150400 1291444370 12920 12920 12920 12920 0
243 20250516 150300 1291444370 12920 12920 12920 12920 0
244 20250516 150200 1291444370 12920 12930 12930 12920 20
245 20250516 150100 1291185860 12940 12940 12940 12940 62
246 20250516 150000 1290383580 12920 12920 12920 12920 10
247 20250516 145900 1290254380 12930 12920 12930 12920 266
248 20250516 145800 1286815710 12920 12920 12920 12920 2
249 20250516 145700 1286789870 12920 12920 12920 12920 75
250 20250516 145600 1285820870 12920 12920 12920 12920 150
251 20250516 145500 1283882870 12880 12880 12880 12880 10
252 20250516 145400 1283754070 12920 12900 12920 12890 169
253 20250516 145300 1281572820 12900 12900 12900 12900 1201
254 20250516 145200 1266079920 12900 12900 12900 12900 0
255 20250516 145100 1266079920 12900 12910 12910 12890 300
256 20250516 145000 1262210210 12910 12910 12910 12910 29
257 20250516 144900 1261835820 12900 12900 12900 12900 126
258 20250516 144800 1260210420 12900 12900 12900 12900 0
259 20250516 144700 1260210420 12900 12900 12900 12900 114
260 20250516 144600 1258739820 12900 12890 12900 12890 415
261 20250516 144500 1253386560 12890 12880 12890 12880 38
262 20250516 144400 1252896840 12870 12870 12870 12870 76
263 20250516 144300 1251918720 12850 12870 12870 12850 236
264 20250516 144200 1248886000 12870 12870 12870 12870 0
265 20250516 144100 1248886000 12870 12870 12870 12870 11
266 20250516 144000 1248744430 12890 12890 12890 12890 0
267 20250516 143900 1248744430 12890 12890 12890 12890 25
268 20250516 143800 1248422180 12890 12890 12890 12890 0
269 20250516 143700 1248422180 12890 12870 12890 12850 1879
270 20250516 143600 1224275400 12890 12880 12890 12880 40
271 20250516 143500 1223759920 12870 12860 12870 12860 56
272 20250516 143400 1223039420 12850 12850 12850 12850 0
273 20250516 143300 1223039420 12850 12850 12850 12850 0
274 20250516 143200 1223039420 12850 12850 12850 12850 60
275 20250516 143100 1222268420 12850 12850 12850 12850 79
276 20250516 143000 1221253270 12850 12850 12850 12850 43
277 20250516 142900 1220700720 12860 12860 12860 12860 0
278 20250516 142800 1220700720 12860 12840 12870 12840 121
279 20250516 142700 1219144690 12830 12840 12840 12830 137
280 20250516 142600 1217386730 12860 12860 12860 12860 0
281 20250516 142500 1217386730 12860 12860 12860 12860 1
282 20250516 142400 1217373870 12860 12870 12870 12860 182
283 20250516 142300 1215033320 12870 12870 12870 12870 5
284 20250516 142200 1214968970 12860 12860 12860 12860 0
285 20250516 142100 1214968970 12860 12860 12860 12860 6
286 20250516 142000 1214891810 12870 12870 12870 12870 0
287 20250516 141900 1214891810 12870 12870 12870 12870 0
288 20250516 141800 1214891810 12870 12870 12870 12870 3
289 20250516 141700 1214853200 12890 12890 12890 12890 3
290 20250516 141600 1214814530 12900 12900 12900 12900 200
291 20250516 141500 1212234530 12900 12880 12900 12860 15
292 20250516 141400 1212041190 12860 12860 12900 12860 42
293 20250516 141300 1211499760 12840 12840 12840 12840 15
294 20250516 141200 1211307160 12840 12840 12840 12840 1
295 20250516 141100 1211294320 12890 12870 12890 12840 301
296 20250516 141000 1207427250 12890 12890 12890 12890 0
297 20250516 140900 1207427250 12890 12890 12890 12890 1
298 20250516 140800 1207414360 12860 12860 12860 12860 10
299 20250516 140700 1207285760 12900 12900 12900 12900 0
300 20250516 140600 1207285760 12900 12900 12900 12900 4
301 20250516 140500 1207234160 12860 12860 12860 12860 0
302 20250516 140400 1207234160 12860 12860 12860 12860 0
303 20250516 140300 1207234160 12860 12860 12860 12860 10
304 20250516 140200 1207105560 12920 12920 12920 12920 0
305 20250516 140100 1207105560 12920 12890 12920 12890 456
306 20250516 140000 1201223940 12880 12880 12880 12880 111
307 20250516 135900 1199794260 12860 12850 12860 12850 91
308 20250516 135800 1198624390 12850 12850 12850 12850 0
309 20250516 135700 1198624390 12850 12850 12850 12850 1
310 20250516 135600 1198611540 12830 12820 12830 12820 110
311 20250516 135500 1197200340 12820 12830 12830 12820 385
312 20250516 135400 1192264260 12830 12850 12860 12830 205
313 20250516 135300 1189633970 12860 12850 12860 12830 523
314 20250516 135200 1182919940 12870 12870 12870 12870 0
315 20250516 135100 1182919940 12870 12870 12870 12870 862
316 20250516 135000 1171826000 12870 12870 12870 12870 0
317 20250516 134900 1171826000 12870 12870 12870 12870 40
318 20250516 134800 1171311200 12870 12870 12870 12870 0
319 20250516 134700 1171311200 12870 12860 12870 12860 50
320 20250516 134600 1170667810 12850 12850 12850 12850 0
321 20250516 134500 1170667810 12850 12850 12850 12850 0
322 20250516 134400 1170667810 12850 12850 12850 12850 0
323 20250516 134300 1170667810 12850 12850 12850 12850 0
324 20250516 134200 1170667810 12850 12850 12850 12850 0
325 20250516 134100 1170667810 12850 12860 12860 12850 48
326 20250516 134000 1170051000 12850 12850 12850 12850 34
327 20250516 133900 1169614100 12840 12840 12840 12840 0
328 20250516 133800 1169614100 12840 12850 12850 12840 550
329 20250516 133700 1162550330 12850 12850 12850 12850 100
330 20250516 133600 1161265330 12880 12850 12880 12850 216
331 20250516 133500 1158489250 12880 12880 12880 12880 10
332 20250516 133400 1158360450 12850 12850 12850 12850 3
333 20250516 133300 1158321900 12850 12850 12850 12850 1
334 20250516 133200 1158309050 12850 12850 12850 12850 0
335 20250516 133100 1158309050 12850 12850 12850 12850 0
336 20250516 133000 1158309050 12850 12850 12850 12850 456
337 20250516 132900 1152449450 12850 12870 12870 12850 27
338 20250516 132800 1152102480 12880 12880 12880 12880 7
339 20250516 132700 1152012320 12880 12880 12880 12880 0
340 20250516 132600 1152012320 12880 12880 12880 12880 20
341 20250516 132500 1151754720 12860 12860 12860 12860 0
342 20250516 132400 1151754720 12860 12830 12860 12830 366
343 20250516 132300 1147049940 12830 12830 12830 12830 0
344 20250516 132200 1147049940 12830 12830 12830 12830 0
345 20250516 132100 1147049940 12830 12830 12830 12830 0
346 20250516 132000 1147049940 12830 12830 12840 12830 393
347 20250516 131900 1142007730 12830 12830 12830 12830 0
348 20250516 131800 1142007730 12830 12830 12830 12830 0
349 20250516 131700 1142007730 12830 12840 12840 12830 196
350 20250516 131600 1139492850 12840 12840 12840 12840 264
351 20250516 131500 1136103090 12890 12890 12890 12890 20
352 20250516 131400 1135845290 12890 12890 12890 12890 77
353 20250516 131300 1134852760 12890 12890 12890 12890 23
354 20250516 131200 1134556290 12890 12870 12890 12870 469
355 20250516 131100 1128516960 12880 12880 12880 12880 0
356 20250516 131000 1128516960 12880 12890 12900 12880 255
357 20250516 130900 1125227730 12830 12830 12830 12830 1
358 20250516 130800 1125214900 12840 12840 12900 12830 1345
359 20250516 130700 1107954890 12840 12840 12840 12840 0
360 20250516 130600 1107954890 12840 12840 12840 12840 0
361 20250516 130500 1107954890 12840 12840 12840 12840 0
362 20250516 130400 1107954890 12840 12840 12840 12840 1
363 20250516 130300 1107942050 12870 12870 12870 12870 0
364 20250516 130200 1107942050 12870 12870 12870 12870 9
365 20250516 130100 1107826220 12870 12870 12870 12870 110
366 20250516 130000 1106410520 12830 12830 12830 12830 0
367 20250516 125900 1106410520 12830 12830 12830 12830 75
368 20250516 125800 1105448270 12900 12880 12900 12860 213
369 20250516 125700 1102704830 12880 12880 12880 12880 1
370 20250516 125600 1102691950 12830 12850 12850 12830 500
371 20250516 125500 1096276910 12850 12850 12850 12850 112
372 20250516 125400 1094837710 12850 12850 12880 12840 371
373 20250516 125300 1090072520 12900 12900 12900 12900 1
374 20250516 125200 1090059620 12900 12900 12900 12900 3
375 20250516 125100 1090020920 12900 12900 12900 12900 539
376 20250516 125000 1083067820 12900 12900 12900 12900 66
377 20250516 124900 1082216420 12900 12900 12900 12900 0
378 20250516 124800 1082216420 12900 12900 12900 12900 0
379 20250516 124700 1082216420 12900 12900 12900 12900 0
380 20250516 124600 1082216420 12900 12870 12900 12870 403
381 20250516 124500 1077017810 12870 12870 12870 12870 9
382 20250516 124400 1076901980 12870 12870 12870 12870 40
383 20250516 124300 1076387180 12870 12900 12900 12870 275
384 20250516 124200 1072840930 12900 12900 12900 12900 0
385 20250516 124100 1072840930 12900 12880 12900 12880 5
386 20250516 124000 1072776490 12910 12910 12910 12910 0
387 20250516 123900 1072776490 12910 12910 12910 12910 1
388 20250516 123800 1072763580 12890 12890 12910 12890 9
389 20250516 123700 1072647490 12900 12890 12900 12890 2
390 20250516 123600 1072621700 12870 12870 12870 12870 0
391 20250516 123500 1072621700 12870 12870 12870 12870 0
392 20250516 123400 1072621700 12870 12870 12870 12870 0
393 20250516 123300 1072621700 12870 12870 12870 12870 10
394 20250516 123200 1072493000 12920 12880 12920 12880 20
395 20250516 123100 1072235040 12900 12880 12900 12880 7
396 20250516 123000 1072144800 12870 12870 12870 12870 0
397 20250516 122900 1072144800 12870 12870 12900 12870 12
398 20250516 122800 1071990330 12900 12900 12900 12900 1
399 20250516 122700 1071977430 12890 12870 12890 12870 50
400 20250516 122600 1071332950 12890 12870 12890 12870 53
401 20250516 122500 1070650810 12870 12870 12870 12870 0
402 20250516 122400 1070650810 12870 12870 12870 12870 0
403 20250516 122300 1070650810 12870 12870 12900 12870 8
404 20250516 122200 1070547670 12880 12840 12880 12820 12
405 20250516 122100 1070393570 12800 12810 12810 12800 122
406 20250516 122000 1068830910 12840 12840 12840 12840 0
407 20250516 121900 1068830910 12840 12840 12840 12840 0
408 20250516 121800 1068830910 12840 12840 12840 12840 0
409 20250516 121700 1068830910 12840 12840 12840 12840 4
410 20250516 121600 1068779550 12850 12850 12850 12850 1
411 20250516 121500 1068766700 12850 12850 12850 12850 0
412 20250516 121400 1068766700 12850 12860 12870 12850 380
413 20250516 121300 1063882910 12860 12860 12910 12860 74
414 20250516 121200 1062928130 12840 12840 12840 12840 3
415 20250516 121100 1062889610 12830 12830 12830 12830 0
416 20250516 121000 1062889610 12830 12830 12830 12830 0
417 20250516 120900 1062889610 12830 12790 12830 12790 205
418 20250516 120800 1060267480 12790 12790 12790 12790 0
419 20250516 120700 1060267480 12790 12790 12790 12790 0
420 20250516 120600 1060267480 12790 12790 12790 12790 12
421 20250516 120500 1060114000 12790 12830 12830 12790 190
422 20250516 120400 1057682340 12840 12840 12840 12840 0
423 20250516 120300 1057682340 12840 12840 12840 12840 115
424 20250516 120200 1056205740 12840 12840 12840 12840 0
425 20250516 120100 1056205740 12840 12840 12840 12840 0
426 20250516 120000 1056205740 12840 12840 12840 12840 0
427 20250516 115900 1056205740 12840 12850 12880 12840 202
428 20250516 115800 1053606040 12870 12870 12870 12870 0
429 20250516 115700 1053606040 12870 12870 12870 12870 0
430 20250516 115600 1053606040 12870 12800 12870 12800 248
431 20250516 115500 1050421640 12800 12800 12800 12800 0
432 20250516 115400 1050421640 12800 12800 12800 12800 0
433 20250516 115300 1050421640 12800 12800 12800 12800 3
434 20250516 115200 1050383240 12800 12800 12800 12800 0
435 20250516 115100 1050383240 12800 12800 12800 12800 0
436 20250516 115000 1050383240 12800 12800 12800 12800 1
437 20250516 114900 1050370440 12800 12810 12810 12800 696
438 20250516 114800 1041461210 12810 12810 12810 12810 0
439 20250516 114700 1041461210 12810 12810 12810 12810 50
440 20250516 114600 1040820710 12790 12790 12790 12790 0
441 20250516 114500 1040820710 12790 12790 12790 12790 0
442 20250516 114400 1040820710 12790 12800 12800 12790 125
443 20250516 114300 1039220810 12800 12800 12800 12800 0
444 20250516 114200 1039220810 12800 12800 12800 12800 282
445 20250516 114100 1035611210 12800 12800 12800 12800 14
446 20250516 114000 1035432010 12820 12820 12820 12820 0
447 20250516 113900 1035432010 12820 12820 12820 12820 101
448 20250516 113800 1034137190 12800 12800 12800 12800 74
449 20250516 113700 1033189990 12810 12810 12810 12810 0
450 20250516 113600 1033189990 12810 12810 12810 12810 8
451 20250516 113500 1033087510 12810 12810 12810 12810 2
452 20250516 113400 1033061890 12810 12860 12860 12810 1501
453 20250516 113300 1013833740 12850 12850 12850 12850 241
454 20250516 113200 1010736890 12850 12890 12890 12820 801
455 20250516 113100 1000460460 12900 12900 12900 12900 38
456 20250516 113000 999970260 12910 12910 12910 12910 0
457 20250516 112900 999970260 12910 12910 12910 12910 77
458 20250516 112800 998976190 12960 12960 12960 12960 0
459 20250516 112700 998976190 12960 12960 12960 12960 0
460 20250516 112600 998976190 12960 12960 12960 12960 0
461 20250516 112500 998976190 12960 12910 12960 12910 273
462 20250516 112400 995444260 12910 12910 12910 12910 0
463 20250516 112300 995444260 12910 12910 12910 12910 0
464 20250516 112200 995444260 12910 12910 12910 12910 200
465 20250516 112100 992862260 12960 12960 12960 12960 0
466 20250516 112000 992862260 12960 12960 12960 12940 386
467 20250516 111900 987859760 12950 12930 12950 12930 161
468 20250516 111800 985777320 12930 12930 12930 12930 44
469 20250516 111700 985208400 12930 12930 12930 12930 0
470 20250516 111600 985208400 12930 12930 12930 12900 133
471 20250516 111500 983492370 12930 12910 12930 12910 27
472 20250516 111400 983143700 12920 12920 12920 12920 0
473 20250516 111300 983143700 12920 12920 12920 12920 0
474 20250516 111200 983143700 12920 12870 12920 12870 2387
475 20250516 111100 952358270 12870 12870 12870 12870 0
476 20250516 111000 952358270 12870 12820 12870 12820 36
477 20250516 110900 951895690 12810 12810 12810 12810 0
478 20250516 110800 951895690 12810 12810 12810 12810 0
479 20250516 110700 951895690 12810 12810 12810 12810 2513
480 20250516 110600 919704160 12840 12840 12840 12840 0
481 20250516 110500 919704160 12840 12850 12850 12840 15
482 20250516 110400 919511440 12850 12850 12850 12850 0
483 20250516 110300 919511440 12850 12850 12850 12850 0
484 20250516 110200 919511440 12850 12850 12880 12850 12
485 20250516 110100 919356950 12880 12880 12900 12840 577
486 20250516 110000 911916370 12850 12830 12880 12830 5
487 20250516 105900 911852090 12850 12870 12870 12770 169
488 20250516 105800 909693560 12830 12790 12870 12780 268
489 20250516 105700 906261130 12780 12820 12820 12780 476
490 20250516 105600 900173910 12860 12810 12860 12800 230
491 20250516 105500 897228530 12870 12840 12870 12840 317
492 20250516 105400 893155090 12840 12840 12840 12840 1
493 20250516 105300 893142250 12800 12820 12820 12800 21
494 20250516 105200 892873430 12820 12820 12820 12820 85
495 20250516 105100 891783730 12800 12810 12810 12800 17
496 20250516 105000 891566100 12830 12830 12830 12830 0
497 20250516 104900 891566100 12830 12820 12830 12820 3
498 20250516 104800 891527630 12810 12810 12810 12810 0
499 20250516 104700 891527630 12810 12810 12810 12810 43
500 20250516 104600 890976800 12800 12800 12810 12800 11
501 20250516 104500 890835990 12800 12770 12800 12770 151
502 20250516 104400 888903220 12760 12770 12770 12760 126
503 20250516 104300 887295420 12760 12760 12760 12760 75
504 20250516 104200 886338420 12750 12760 12760 12750 240
505 20250516 104100 883278400 12750 12760 12770 12750 315
506 20250516 104000 879259850 12770 12800 12800 12770 600
507 20250516 103900 871594060 12830 12820 12830 12820 82
508 20250516 103800 870542810 12820 12840 12840 12820 66
509 20250516 103700 869696670 12790 12840 12840 12790 1089
510 20250516 103600 855745810 12840 12850 12850 12840 116
511 20250516 103500 854256270 12850 12850 12850 12850 23
512 20250516 103400 853960720 12870 12880 12880 12870 118
513 20250516 103300 852441420 12880 12880 12880 12880 15
514 20250516 103200 852248220 12890 12890 12890 12890 10
515 20250516 103100 852119320 12890 12890 12890 12890 0
516 20250516 103000 852119320 12890 12890 12890 12890 0
517 20250516 102900 852119320 12890 12890 12890 12890 5
518 20250516 102800 852054870 12880 12880 12880 12880 0
519 20250516 102700 852054870 12880 12880 12880 12880 0
520 20250516 102600 852054870 12880 12920 12920 12880 182
521 20250516 102500 849710670 12890 12890 12890 12890 0
522 20250516 102400 849710670 12890 12870 12920 12870 60
523 20250516 102300 848937280 12850 12890 12890 12850 82
524 20250516 102200 847880660 12880 12850 12880 12850 207
525 20250516 102100 845215790 12840 12840 12840 12840 0
526 20250516 102000 845215790 12840 12850 12850 12840 73
527 20250516 101900 844277900 12850 12850 12850 12850 0
528 20250516 101800 844277900 12850 12850 12850 12850 0
529 20250516 101700 844277900 12850 12850 12850 12830 282
530 20250516 101600 840656540 12850 12850 12850 12840 85
531 20250516 101500 839564990 12860 12860 12860 12860 10
532 20250516 101400 839436390 12870 12890 12890 12870 40
533 20250516 101300 838921380 12930 12910 12930 12880 57
534 20250516 101200 838186340 12920 12940 12940 12920 20
535 20250516 101100 837927720 12960 12930 12960 12930 58
536 20250516 101000 837176770 12930 12930 12930 12930 11
537 20250516 100900 837034540 12890 12890 12890 12890 15
538 20250516 100800 836841190 12890 12940 12940 12890 873
539 20250516 100700 825582050 12950 12950 12950 12950 0
540 20250516 100600 825582050 12950 12950 12950 12950 0
541 20250516 100500 825582050 12950 12950 12950 12950 58
542 20250516 100400 824830950 12950 12950 12950 12950 1
543 20250516 100300 824818000 12950 12920 12950 12920 135
544 20250516 100200 823070180 12930 12860 12930 12850 607
545 20250516 100100 815253890 12870 12890 12890 12870 230
546 20250516 100000 812292920 12890 12890 12890 12890 1
547 20250516 095900 812280030 12880 12880 12880 12880 17
548 20250516 095800 812061070 12880 12920 12930 12880 103
549 20250516 095700 810732280 12900 12920 12930 12900 18
550 20250516 095600 810499640 12940 12930 12940 12930 2
551 20250516 095500 810473770 12870 12870 12870 12870 0
552 20250516 095400 810473770 12870 12870 12870 12870 9
553 20250516 095300 810357940 12870 12940 12990 12870 152
554 20250516 095200 808391740 12950 12940 12980 12940 61
555 20250516 095100 807601780 12950 12920 12990 12920 502
556 20250516 095000 801081320 12860 12880 12880 12860 30
557 20250516 094900 800695230 12880 12940 12940 12880 230
558 20250516 094800 797725590 12940 12940 12940 12940 0
559 20250516 094700 797725590 12940 12940 12940 12940 0
560 20250516 094600 797725590 12940 12920 12940 12920 13
561 20250516 094500 797557460 12930 12920 12940 12920 11
562 20250516 094400 797415170 12980 12930 13000 12930 502
563 20250516 094300 790911220 12930 12900 12930 12900 339
564 20250516 094200 786528840 12900 12770 12900 12770 1665
565 20250516 094100 765150230 12770 12790 12790 12770 594
566 20250516 094000 757560370 12800 12800 12800 12800 61
567 20250516 093900 756779570 12800 12800 12800 12790 43
568 20250516 093800 756229370 12810 12800 12810 12790 148
569 20250516 093700 754334950 12810 12830 12830 12810 175
570 20250516 093600 752092350 12820 12810 12820 12810 127
571 20250516 093500 750465460 12830 12840 12840 12830 91
572 20250516 093400 749297830 12845 12850 12850 12845 64
573 20250516 093300 748475480 12850 12790 12850 12790 263
574 20250516 093200 745098130 12840 12810 12850 12790 438
575 20250516 093100 739487970 12850 12850 12860 12830 140
576 20250516 093000 737688570 12860 12870 12870 12860 121
577 20250516 092900 736132500 12870 12910 12910 12860 597
578 20250516 092800 728434800 12910 12910 12910 12910 70
579 20250516 092700 727531100 12910 12910 12910 12900 92
580 20250516 092600 726343730 12910 12930 12930 12910 375
581 20250516 092500 721500780 12940 12960 12960 12940 121
582 20250516 092400 719933130 12960 12990 12990 12960 576
583 20250516 092300 712465300 12990 12990 12990 12990 5
584 20250516 092200 712400350 13020 12990 13070 12990 1087
585 20250516 092100 698224910 13040 12980 13040 12930 936
586 20250516 092000 686071550 12990 13110 13150 12990 1985
587 20250516 091900 660185070 13110 13120 13130 13100 344
588 20250516 091800 655676030 13100 13100 13120 13080 645
589 20250516 091700 647230720 13120 13040 13130 13040 2014
590 20250516 091600 620808210 13040 13040 13040 13040 1
591 20250516 091500 620795170 13020 13010 13090 12990 551
592 20250516 091400 613626050 13000 13090 13090 13000 143
593 20250516 091300 611754340 13090 12930 13090 12920 4878
594 20250516 091200 548203870 12950 12890 12950 12790 2276
595 20250516 091100 518956100 12890 12990 12990 12890 1101
596 20250516 091000 504716440 12990 13010 13020 12950 353
597 20250516 090900 500135840 13020 13000 13020 12950 1774
598 20250516 090800 477105740 12990 13080 13110 12990 1250
599 20250516 090700 460829350 13060 13080 13140 12730 3028
600 20250516 090600 421829390 13050 13130 13130 13030 1707
601 20250516 090500 399547530 13190 13090 13210 13090 3614
602 20250516 090400 351971080 13090 12930 13090 12930 2605
603 20250516 090300 318085830 12910 12840 12910 12770 2717
604 20250516 090200 283254370 12830 12740 12850 12740 6605
605 20250516 090100 198832630 12730 12980 13030 12730 1785
606 20250516 090000 175822780 13000 13080 13230 12960 13440