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

618
069260/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,191600,823347640,16140,16140,16140,16140,1304
20250516,191500,823347640,16140,16140,16140,16140,0
20250516,191400,823347640,16140,16140,16140,16140,0
20250516,191300,823347640,16140,16140,16140,16140,0
20250516,191200,823347640,16140,16140,16140,16140,0
20250516,191100,823347640,16140,16140,16140,16140,0
20250516,191000,823347640,16140,16140,16140,16140,0
20250516,190900,823347640,16140,16140,16140,16140,0
20250516,190800,823347640,16140,16140,16140,16140,0
20250516,190700,823347640,16140,16140,16140,16140,0
20250516,190600,823347640,16140,16140,16140,16140,0
20250516,190500,823347640,16140,16140,16140,16140,0
20250516,190400,823347640,16140,16140,16140,16140,0
20250516,190300,823347640,16140,16140,16140,16140,0
20250516,190200,823347640,16140,16140,16140,16140,0
20250516,190100,823347640,16140,16140,16140,16140,0
20250516,190000,823347640,16140,16140,16140,16140,0
20250516,185900,823347640,16140,16140,16140,16140,0
20250516,185800,823347640,16140,16140,16140,16140,0
20250516,185700,823347640,16140,16140,16140,16140,0
20250516,185600,823347640,16140,16140,16140,16140,0
20250516,185500,823347640,16140,16140,16140,16140,0
20250516,185400,823347640,16140,16140,16140,16140,0
20250516,185300,823347640,16140,16140,16140,16140,0
20250516,185200,823347640,16140,16140,16140,16140,0
20250516,185100,823347640,16140,16140,16140,16140,0
20250516,185000,823347640,16140,16140,16140,16140,0
20250516,184900,823347640,16140,16140,16140,16140,0
20250516,184800,823347640,16140,16140,16140,16140,0
20250516,184700,823347640,16140,16140,16140,16140,0
20250516,184600,823347640,16140,16140,16140,16140,1304
20250516,184500,823347640,16140,16140,16140,16140,0
20250516,184400,823347640,16140,16140,16140,16140,0
20250516,184300,823347640,16140,16140,16140,16140,0
20250516,184200,823347640,16140,16140,16140,16140,0
20250516,184100,823347640,16140,16140,16140,16140,0
20250516,184000,823347640,16140,16140,16140,16140,0
20250516,183900,823347640,16140,16140,16140,16140,0
20250516,183800,823347640,16140,16140,16140,16140,0
20250516,183700,823347640,16140,16140,16140,16140,0
20250516,183600,823347640,16140,16140,16140,16140,0
20250516,183500,823347640,16140,16140,16140,16140,0
20250516,183400,823347640,16140,16140,16140,16140,0
20250516,183300,823347640,16140,16140,16140,16140,0
20250516,183200,823347640,16140,16140,16140,16140,0
20250516,183100,823347640,16140,16140,16140,16140,0
20250516,183000,823347640,16140,16140,16140,16140,0
20250516,182900,823347640,16140,16140,16140,16140,0
20250516,182800,823347640,16140,16140,16140,16140,0
20250516,182700,823347640,16140,16140,16140,16140,0
20250516,182600,823347640,16140,16140,16140,16140,0
20250516,182500,823347640,16140,16140,16140,16140,0
20250516,182400,823347640,16140,16140,16140,16140,0
20250516,182300,823347640,16140,16140,16140,16140,0
20250516,182200,823347640,16140,16140,16140,16140,0
20250516,182100,823347640,16140,16140,16140,16140,0
20250516,182000,823347640,16140,16140,16140,16140,0
20250516,181900,823347640,16140,16140,16140,16140,0
20250516,181800,823347640,16140,16140,16140,16140,0
20250516,181700,823347640,16140,16140,16140,16140,0
20250516,181600,823347640,16140,16140,16140,16140,1304
20250516,181500,823347640,16140,16140,16140,16140,0
20250516,181400,823347640,16140,16140,16140,16140,0
20250516,181300,823347640,16140,16140,16140,16140,0
20250516,181200,823347640,16140,16140,16140,16140,0
20250516,181100,823347640,16140,16140,16140,16140,0
20250516,181000,823347640,16140,16140,16140,16140,0
20250516,180900,823347640,16140,16140,16140,16140,0
20250516,180800,823347640,16140,16140,16140,16140,0
20250516,180700,823347640,16140,16140,16140,16140,0
20250516,180600,823347640,16140,16140,16140,16140,0
20250516,180500,823347640,16140,16140,16140,16140,0
20250516,180400,823347640,16140,16140,16140,16140,0
20250516,180300,823347640,16140,16140,16140,16140,0
20250516,180200,823347640,16140,16140,16140,16140,0
20250516,180100,823347640,16140,16140,16140,16140,0
20250516,180000,823347640,16140,16140,16140,16140,0
20250516,175900,823347640,16140,16140,16140,16140,0
20250516,175800,823347640,16140,16140,16140,16140,0
20250516,175700,823347640,16140,16140,16140,16140,0
20250516,175600,823347640,16140,16140,16140,16140,0
20250516,175500,823347640,16140,16140,16140,16140,0
20250516,175400,823347640,16140,16140,16140,16140,0
20250516,175300,823347640,16140,16140,16140,16140,0
20250516,175200,823347640,16140,16140,16140,16140,0
20250516,175100,823347640,16140,16140,16140,16140,0
20250516,175000,823347640,16140,16140,16140,16140,0
20250516,174900,823347640,16140,16140,16140,16140,0
20250516,174800,823347640,16140,16140,16140,16140,0
20250516,174700,823347640,16140,16140,16140,16140,0
20250516,174600,823347640,16140,16140,16140,16140,1304
20250516,174500,823347640,16140,16140,16140,16140,0
20250516,174400,823347640,16140,16140,16140,16140,0
20250516,174300,823347640,16140,16140,16140,16140,0
20250516,174200,823347640,16140,16140,16140,16140,0
20250516,174100,823347640,16140,16140,16140,16140,0
20250516,174000,823347640,16140,16140,16140,16140,0
20250516,173900,823347640,16140,16140,16140,16140,0
20250516,173800,823347640,16140,16140,16140,16140,0
20250516,173700,823347640,16140,16140,16140,16140,0
20250516,173600,823347640,16140,16140,16140,16140,0
20250516,173500,823347640,16140,16140,16140,16140,0
20250516,173400,823347640,16140,16140,16140,16140,0
20250516,173300,823347640,16140,16140,16140,16140,0
20250516,173200,823347640,16140,16140,16140,16140,0
20250516,173100,823347640,16140,16140,16140,16140,0
20250516,173000,823347640,16140,16140,16140,16140,0
20250516,172900,823347640,16140,16140,16140,16140,0
20250516,172800,823347640,16140,16140,16140,16140,0
20250516,172700,823347640,16140,16140,16140,16140,0
20250516,172600,823347640,16140,16140,16140,16140,0
20250516,172500,823347640,16140,16140,16140,16140,0
20250516,172400,823347640,16140,16140,16140,16140,0
20250516,172300,823347640,16140,16140,16140,16140,0
20250516,172200,823347640,16140,16140,16140,16140,0
20250516,172100,823347640,16140,16140,16140,16140,0
20250516,172000,823347640,16140,16140,16140,16140,0
20250516,171900,823347640,16140,16140,16140,16140,0
20250516,171800,823347640,16140,16140,16140,16140,0
20250516,171700,823347640,16140,16140,16140,16140,0
20250516,171600,823347640,16140,16140,16140,16140,1304
20250516,171500,823347640,16140,16140,16140,16140,0
20250516,171400,823347640,16140,16140,16140,16140,0
20250516,171300,823347640,16140,16140,16140,16140,0
20250516,171200,823347640,16140,16140,16140,16140,0
20250516,171100,823347640,16140,16140,16140,16140,0
20250516,171000,823347640,16140,16140,16140,16140,0
20250516,170900,823347640,16140,16140,16140,16140,0
20250516,170800,823347640,16140,16140,16140,16140,0
20250516,170700,823347640,16140,16140,16140,16140,0
20250516,170600,823347640,16140,16140,16140,16140,0
20250516,170500,823347640,16140,16140,16140,16140,0
20250516,170400,823347640,16140,16140,16140,16140,0
20250516,170300,823347640,16140,16140,16140,16140,0
20250516,170200,823347640,16140,16140,16140,16140,0
20250516,170100,823347640,16140,16140,16140,16140,0
20250516,170000,823347640,16140,16140,16140,16140,0
20250516,165900,823347640,16140,16140,16140,16140,0
20250516,165800,823347640,16140,16140,16140,16140,0
20250516,165700,823347640,16140,16140,16140,16140,0
20250516,165600,823347640,16140,16140,16140,16140,0
20250516,165500,823347640,16140,16140,16140,16140,0
20250516,165400,823347640,16140,16140,16140,16140,0
20250516,165300,823347640,16140,16140,16140,16140,0
20250516,165200,823347640,16140,16140,16140,16140,0
20250516,165100,823347640,16140,16140,16140,16140,0
20250516,165000,823347640,16140,16140,16140,16140,0
20250516,164900,823347640,16140,16140,16140,16140,0
20250516,164800,823347640,16140,16140,16140,16140,0
20250516,164700,823347640,16140,16140,16140,16140,0
20250516,164600,823347640,16140,16140,16140,16140,1304
20250516,164500,823347640,16140,16140,16140,16140,0
20250516,164400,823347640,16140,16140,16140,16140,0
20250516,164300,823347640,16140,16140,16140,16140,0
20250516,164200,823347640,16140,16140,16140,16140,0
20250516,164100,823347640,16140,16140,16140,16140,0
20250516,164000,823347640,16140,16140,16140,16140,0
20250516,163900,823347640,16140,16140,16140,16140,0
20250516,163800,823347640,16140,16140,16140,16140,0
20250516,163700,823347640,16140,16140,16140,16140,0
20250516,163600,823347640,16140,16140,16140,16140,0
20250516,163500,823347640,16140,16140,16140,16140,0
20250516,163400,823347640,16140,16140,16140,16140,0
20250516,163300,823347640,16140,16140,16140,16140,0
20250516,163200,823347640,16140,16140,16140,16140,0
20250516,163100,823347640,16140,16140,16140,16140,0
20250516,163000,823347640,16140,16140,16140,16140,0
20250516,162900,823347640,16140,16140,16140,16140,0
20250516,162800,823347640,16140,16140,16140,16140,0
20250516,162700,823347640,16140,16140,16140,16140,0
20250516,162600,823347640,16140,16140,16140,16140,0
20250516,162500,823347640,16140,16140,16140,16140,0
20250516,162400,823347640,16140,16140,16140,16140,0
20250516,162300,823347640,16140,16140,16140,16140,0
20250516,162200,823347640,16140,16140,16140,16140,0
20250516,162100,823347640,16140,16140,16140,16140,0
20250516,162000,823347640,16140,16140,16140,16140,0
20250516,161900,823347640,16140,16140,16140,16140,0
20250516,161800,823347640,16140,16140,16140,16140,0
20250516,161700,823347640,16140,16140,16140,16140,0
20250516,161600,823347640,16140,16140,16140,16140,1304
20250516,161500,823347640,16140,16140,16140,16140,0
20250516,161400,823347640,16140,16140,16140,16140,0
20250516,161300,823347640,16140,16140,16140,16140,0
20250516,161200,823347640,16140,16140,16140,16140,0
20250516,161100,823347640,16140,16140,16140,16140,0
20250516,161000,823347640,16140,16140,16140,16140,0
20250516,160900,823347640,16140,16140,16140,16140,0
20250516,160800,823347640,16140,16140,16140,16140,0
20250516,160700,823347640,16140,16140,16140,16140,0
20250516,160600,823347640,16140,16140,16140,16140,0
20250516,160500,823347640,16140,16140,16140,16140,0
20250516,160400,823347640,16140,16140,16140,16140,0
20250516,160300,823347640,16140,16140,16140,16140,0
20250516,160200,823347640,16140,16140,16140,16140,0
20250516,160100,823347640,16140,16140,16140,16140,0
20250516,160000,823347640,16140,16140,16140,16140,0
20250516,155900,823347640,16140,16140,16140,16140,0
20250516,155800,823347640,16140,16140,16140,16140,0
20250516,155700,823347640,16140,16140,16140,16140,0
20250516,155600,823347640,16140,16140,16140,16140,0
20250516,155500,823347640,16140,16140,16140,16140,0
20250516,155400,823347640,16140,16140,16140,16140,0
20250516,155300,823347640,16140,16140,16140,16140,0
20250516,155200,823347640,16140,16140,16140,16140,0
20250516,155100,823347640,16140,16140,16140,16140,0
20250516,155000,823347640,16140,16140,16140,16140,0
20250516,154900,823347640,16140,16140,16140,16140,0
20250516,154800,823347640,16140,16140,16140,16140,0
20250516,154700,823347640,16140,16140,16140,16140,0
20250516,154600,823347640,16140,16140,16140,16140,1304
20250516,154500,823347640,16140,16140,16140,16140,0
20250516,154400,823347640,16140,16140,16140,16140,0
20250516,154300,823347640,16140,16140,16140,16140,0
20250516,154200,823347640,16140,16140,16140,16140,0
20250516,154100,823347640,16140,16140,16140,16140,0
20250516,154000,823347640,16140,16140,16140,16140,0
20250516,153900,823347640,16140,16140,16140,16140,0
20250516,153800,823347640,16140,16140,16140,16140,0
20250516,153700,823347640,16140,16140,16140,16140,0
20250516,153600,823347640,16140,16140,16140,16140,0
20250516,153500,823347640,16140,16140,16140,16140,0
20250516,153400,823347640,16140,16140,16140,16140,0
20250516,153300,823347640,16140,16140,16140,16140,0
20250516,153200,823347640,16140,16140,16140,16140,0
20250516,153100,823347640,16140,16140,16140,16140,0
20250516,153000,823347640,16140,16140,16140,16140,1304
20250516,152900,802301080,16110,16110,16110,16110,0
20250516,152800,802301080,16110,16110,16110,16110,0
20250516,152700,802301080,16110,16110,16110,16110,0
20250516,152600,802301080,16110,16110,16110,16110,0
20250516,152500,802301080,16110,16110,16110,16110,0
20250516,152400,802301080,16110,16110,16110,16110,0
20250516,152300,802301080,16110,16110,16110,16110,0
20250516,152200,802301080,16110,16110,16110,16110,0
20250516,152100,802301080,16110,16110,16110,16110,0
20250516,152000,802301080,16110,16110,16110,16110,0
20250516,151900,802301080,16110,16110,16120,16110,378
20250516,151800,796210330,16110,16090,16110,16090,24
20250516,151700,795823990,16090,16100,16100,16090,102
20250516,151600,794182630,16090,16100,16100,16090,117
20250516,151500,792299820,16090,16110,16110,16080,234
20250516,151400,788536400,16120,16120,16120,16120,17
20250516,151300,788262360,16130,16130,16130,16130,45
20250516,151200,787536510,16130,16140,16140,16130,242
20250516,151100,783631490,16130,16130,16130,16120,113
20250516,151000,781809440,16130,16140,16140,16130,39
20250516,150900,781180310,16140,16120,16140,16120,225
20250516,150800,777551800,16120,16110,16130,16100,424
20250516,150700,770714600,16110,16100,16110,16100,98
20250516,150600,769136710,16110,16110,16120,16110,113
20250516,150500,767316160,16110,16110,16110,16110,47
20250516,150400,766558990,16120,16110,16120,16110,111
20250516,150300,764770690,16110,16110,16110,16110,42
20250516,150200,764094070,16110,16120,16120,16110,230
20250516,150100,760388470,16110,16080,16110,16080,246
20250516,150000,756431770,16080,16080,16080,16080,43
20250516,145900,755740330,16080,16090,16090,16080,113
20250516,145800,753922370,16110,16080,16110,16080,127
20250516,145700,751879140,16090,16080,16090,16080,101
20250516,145600,750254980,16080,16080,16080,16080,18
20250516,145500,749965540,16090,16110,16110,16090,31
20250516,145400,749466210,16110,16110,16110,16110,40
20250516,145300,748821810,16130,16110,16130,16110,224
20250516,145200,745212360,16110,16110,16110,16100,19
20250516,145100,744906280,16110,16100,16110,16100,190
20250516,145000,741847040,16100,16100,16100,16100,9
20250516,144900,741702140,16100,16090,16100,16090,126
20250516,144800,739674680,16100,16100,16110,16090,199
20250516,144700,736471330,16110,16090,16110,16090,104
20250516,144600,734797780,16110,16110,16110,16110,13
20250516,144500,734588350,16110,16100,16120,16090,259
20250516,144400,730418770,16110,16110,16110,16110,9
20250516,144300,730273780,16110,16100,16110,16100,166
20250516,144200,727601110,16110,16110,16110,16110,0
20250516,144100,727601110,16110,16110,16110,16070,414
20250516,144000,720940160,16120,16120,16120,16120,2
20250516,143900,720907920,16120,16120,16130,16120,102
20250516,143800,719263640,16120,16130,16130,16120,9
20250516,143700,719118490,16130,16130,16130,16130,7
20250516,143600,719005580,16140,16130,16140,16130,22
20250516,143500,718650660,16130,16130,16140,16130,124
20250516,143400,716650480,16140,16110,16140,16100,366
20250516,143300,710751950,16110,16090,16110,16080,234
20250516,143200,706986960,16090,16090,16090,16090,4
20250516,143100,706922600,16090,16080,16090,16080,105
20250516,143000,705234100,16090,16090,16090,16090,3
20250516,142900,705185830,16090,16090,16090,16090,3
20250516,142800,705137560,16100,16100,16100,16100,6
20250516,142700,705040960,16110,16110,16110,16110,9
20250516,142600,704895970,16130,16120,16130,16120,72
20250516,142500,703735120,16110,16100,16140,16100,259
20250516,142400,699561280,16090,16070,16090,16070,168
20250516,142300,696860090,16070,16070,16070,16070,50
20250516,142200,696056590,16070,16070,16070,16070,5
20250516,142100,695976240,16080,16090,16090,16080,7
20250516,142000,695863640,16100,16080,16100,16080,98
20250516,141900,694286990,16070,16090,16090,16070,103
20250516,141800,692631080,16090,16090,16100,16090,28
20250516,141700,692180540,16080,16090,16090,16080,153
20250516,141600,689719620,16080,16080,16080,16080,6
20250516,141500,689623140,16080,16070,16080,16070,99
20250516,141400,688032170,16070,16070,16070,16070,0
20250516,141300,688032170,16070,16040,16070,16040,250
20250516,141200,684018750,16040,16040,16040,16040,0
20250516,141100,684018750,16040,16040,16040,16040,90
20250516,141000,682575150,16060,16060,16060,16060,22
20250516,140900,682221830,16060,16040,16060,16040,104
20250516,140800,680553310,16060,16060,16060,16060,100
20250516,140700,678947310,16060,16060,16060,16040,102
20250516,140600,677311010,16040,16040,16040,16040,1
20250516,140500,677294970,16040,16060,16060,16040,102
20250516,140400,675657890,16060,16050,16060,16050,47
20250516,140300,674903490,16060,16070,16070,16060,17
20250516,140200,674630460,16060,16060,16060,16060,38
20250516,140100,674020180,16050,16070,16080,16050,201
20250516,140000,670792090,16070,16070,16090,16050,200
20250516,135900,667579280,16060,16060,16070,16060,251
20250516,135800,663548210,16060,16050,16060,16050,28
20250516,135700,663098730,16060,16060,16070,16050,796
20250516,135600,650313310,16070,16060,16070,16060,111
20250516,135500,648530570,16060,16070,16070,16060,101
20250516,135400,646908420,16070,16080,16080,16070,134
20250516,135300,644754960,16080,16100,16100,16080,72
20250516,135200,643596670,16100,16080,16100,16080,207
20250516,135100,640266120,16090,16090,16100,16090,229
20250516,135000,636581040,16090,16030,16090,16030,1537
20250516,134900,611922130,16030,16060,16060,16030,180
20250516,134800,609034610,16060,16050,16060,16050,169
20250516,134700,606322060,16050,16070,16080,16050,908
20250516,134600,591731590,16070,16050,16090,16050,276
20250516,134500,587295580,16040,16010,16050,16010,933
20250516,134400,572340370,16010,16040,16040,16000,1902
20250516,134300,541888430,16040,16230,16230,16000,5086
20250516,134200,460175860,16230,16120,16250,16060,5358
20250516,134100,373679580,16150,16010,16290,16010,10803
20250516,134000,199566810,16010,16010,16010,16010,11
20250516,133900,199390700,16010,16010,16010,16000,122
20250516,133800,197438360,16010,16010,16010,16010,0
20250516,133700,197438360,16010,16010,16010,16010,52
20250516,133600,196605840,16010,16010,16010,16010,59
20250516,133500,195661250,16010,16010,16010,16010,46
20250516,133400,194924790,16010,16010,16010,16010,8
20250516,133300,194796710,16010,15990,16010,15990,565
20250516,133200,185759360,16000,16000,16000,16000,13
20250516,133100,185551360,16000,16000,16000,16000,0
20250516,133000,185551360,16000,16000,16000,16000,8
20250516,132900,185423360,16000,16000,16000,16000,13
20250516,132800,185215360,16000,16000,16000,16000,8
20250516,132700,185087360,16000,16000,16000,16000,8
20250516,132600,184959360,16000,15990,16000,15990,9
20250516,132500,184815370,16000,16000,16000,16000,8
20250516,132400,184687370,16000,16000,16000,16000,33
20250516,132300,184159370,16000,16000,16000,16000,15
20250516,132200,183919370,16000,16000,16000,16000,8
20250516,132100,183791370,16000,16000,16000,16000,11
20250516,132000,183615370,16000,16000,16000,16000,11
20250516,131900,183439370,16000,16000,16000,16000,11
20250516,131800,183263370,16010,16000,16010,16000,10
20250516,131700,183103360,16000,16000,16000,16000,0
20250516,131600,183103360,16000,16000,16000,16000,12
20250516,131500,182911360,16000,16010,16010,16000,246
20250516,131400,178973970,16010,16010,16010,16010,17
20250516,131300,178701800,16010,16000,16010,16000,126
20250516,131200,176685540,16010,16000,16010,16000,273
20250516,131100,172317040,16000,16000,16010,16000,560
20250516,131000,163356760,16000,16000,16000,16000,0
20250516,130900,163356760,16000,16000,16000,16000,8
20250516,130800,163228760,16000,16000,16000,16000,8
20250516,130700,163100760,16000,15990,16000,15990,35
20250516,130600,162541030,15990,16000,16000,15990,36
20250516,130500,161965280,15990,15985,16000,15985,135
20250516,130400,159806715,15985,15985,15990,15985,49
20250516,130300,159023395,15985,15985,15985,15985,10
20250516,130200,158863545,15985,15985,15985,15985,11
20250516,130100,158687710,15990,15990,16000,15990,24
20250516,130000,158303920,15990,15990,15990,15990,0
20250516,125900,158303920,15990,15990,15990,15990,1
20250516,125800,158287930,15990,15990,15990,15990,3
20250516,125700,158239960,15990,15990,16000,15990,118
20250516,125600,156352970,15990,15990,16000,15990,126
20250516,125500,154338080,15990,15980,15990,15980,335
20250516,125400,148984310,15980,15980,15980,15980,0
20250516,125300,148984310,15980,15980,15980,15980,1
20250516,125200,148968330,15980,15980,15980,15980,1
20250516,125100,148952350,15980,15980,15980,15980,1
20250516,125000,148936370,15980,15980,15980,15980,0
20250516,124900,148936370,15980,15970,15980,15970,2
20250516,124800,148904420,15970,15970,15970,15960,108
20250516,124700,147180650,15980,15980,15980,15970,10
20250516,124600,147020870,15970,15970,15970,15970,175
20250516,124500,144226120,15970,15960,15970,15960,507
20250516,124400,136133330,15980,15980,15980,15980,0
20250516,124300,136133330,15980,15980,15980,15980,1
20250516,124200,136117350,15980,15980,15980,15980,0
20250516,124100,136117350,15980,15980,15980,15980,1
20250516,124000,136101370,15970,15980,15980,15970,96
20250516,123900,134567780,15980,15980,15980,15980,0
20250516,123800,134567780,15980,15980,15980,15980,63
20250516,123700,133561040,15980,15980,15980,15980,0
20250516,123600,133561040,15980,15980,15980,15980,1
20250516,123500,133545060,15980,15980,15980,15980,0
20250516,123400,133545060,15980,15980,15980,15980,1
20250516,123300,133529080,15980,15980,15980,15980,1
20250516,123200,133513100,15980,15980,15980,15980,1
20250516,123100,133497120,15980,15960,15980,15960,121
20250516,123000,131564560,15960,15960,15970,15960,14
20250516,122900,131341110,15960,15960,15960,15960,29
20250516,122800,130878270,15970,15970,15970,15970,1
20250516,122700,130862300,15960,15960,15960,15960,102
20250516,122600,129234380,15950,15950,15950,15950,27
20250516,122500,128803730,15950,15950,15950,15950,0
20250516,122400,128803730,15950,15950,15950,15950,66
20250516,122300,127751030,15960,15960,15960,15960,0
20250516,122200,127751030,15960,15960,15960,15960,71
20250516,122100,126617870,15950,15960,15960,15950,524
20250516,122000,118258510,15980,15980,15980,15980,1
20250516,121900,118242530,15970,15970,15970,15970,0
20250516,121800,118242530,15970,15970,15970,15970,110
20250516,121700,116485830,15980,15980,15980,15980,0
20250516,121600,116485830,15980,15980,15980,15980,1
20250516,121500,116469850,15970,15970,15970,15970,50
20250516,121400,115671350,15980,15980,15980,15980,1
20250516,121300,115655370,15970,15970,15970,15970,0
20250516,121200,115655370,15970,15980,15980,15970,121
20250516,121100,113722990,15980,15980,15980,15980,0
20250516,121000,113722990,15980,15980,15980,15980,1
20250516,120900,113707010,15980,15980,15980,15980,2
20250516,120800,113675050,15980,15980,15980,15980,1
20250516,120700,113659070,15980,15980,15980,15980,0
20250516,120600,113659070,15980,15980,15980,15980,1
20250516,120500,113643090,15980,15980,15980,15980,0
20250516,120400,113643090,15980,15980,15980,15980,1
20250516,120300,113627110,15970,15970,15970,15970,48
20250516,120200,112860550,15980,15980,15980,15980,1
20250516,120100,112844570,15980,15980,15980,15980,1
20250516,120000,112828590,15980,15980,15980,15980,2
20250516,115900,112796630,15980,15980,15980,15980,0
20250516,115800,112796630,15980,15980,15980,15980,1
20250516,115700,112780650,15980,15980,15980,15980,10
20250516,115600,112620850,15980,15970,15980,15970,22
20250516,115500,112269450,15970,15970,15970,15970,1
20250516,115400,112253480,15980,15970,15980,15970,13
20250516,115300,112045830,15970,15970,15970,15970,0
20250516,115200,112045830,15970,15970,15970,15970,1
20250516,115100,112029860,15970,15970,15970,15970,0
20250516,115000,112029860,15970,15970,15970,15970,1
20250516,114900,112013890,15980,15980,15980,15980,0
20250516,114800,112013890,15980,15980,15980,15980,1
20250516,114700,111997910,15980,15980,15980,15980,1
20250516,114600,111981930,15980,15980,15980,15980,0
20250516,114500,111981930,15980,15970,15980,15970,2
20250516,114400,111949980,15980,15980,15980,15980,0
20250516,114300,111949980,15980,15970,15980,15970,2
20250516,114200,111918030,15970,15970,15970,15970,0
20250516,114100,111918030,15970,15970,15970,15970,2
20250516,114000,111886090,15970,15970,15970,15970,76
20250516,113900,110672370,15980,15980,15980,15980,3
20250516,113800,110624430,15990,15990,15990,15990,0
20250516,113700,110624430,15990,15980,15990,15980,2
20250516,113600,110592460,15980,15980,15980,15980,0
20250516,113500,110592460,15980,15980,15980,15980,1
20250516,113400,110576480,15980,15980,15980,15980,8
20250516,113300,110448640,15980,15980,15980,15980,23
20250516,113200,110081100,15970,15970,15970,15970,7
20250516,113100,109969310,15970,15970,15970,15970,66
20250516,113000,108915290,15970,15970,15970,15970,0
20250516,112900,108915290,15970,15970,15970,15970,3
20250516,112800,108867380,15970,15970,15970,15970,0
20250516,112700,108867380,15970,15960,15970,15960,5
20250516,112600,108787570,15970,15970,15970,15970,0
20250516,112500,108787570,15970,15970,15970,15970,1
20250516,112400,108771600,15970,15970,15970,15970,10
20250516,112300,108611900,15980,15970,15980,15970,4
20250516,112200,108548000,15970,15970,15970,15970,0
20250516,112100,108548000,15970,15970,15970,15970,21
20250516,112000,108212630,15980,15980,15980,15980,5
20250516,111900,108132730,15980,15980,15980,15980,1
20250516,111800,108116750,15980,15980,15980,15980,0
20250516,111700,108116750,15980,15980,15980,15980,1
20250516,111600,108100770,15980,15980,15980,15980,4
20250516,111500,108036850,15980,15980,15980,15980,1
20250516,111400,108020870,15970,15970,15970,15970,0
20250516,111300,108020870,15970,15980,15980,15970,21
20250516,111200,107685490,15980,15980,15980,15980,29
20250516,111100,107222070,15990,15990,15990,15990,4
20250516,111000,107158110,15990,15990,15990,15990,124
20250516,110900,105175350,16000,16000,16000,16000,1
20250516,110800,105159350,16000,16000,16000,16000,0
20250516,110700,105159350,16000,16000,16000,16000,1
20250516,110600,105143350,16000,16000,16000,16000,0
20250516,110500,105143350,16000,16000,16000,16000,1
20250516,110400,105127350,15990,15990,15990,15990,20
20250516,110300,104807550,16000,16000,16000,16000,1
20250516,110200,104791550,16000,16000,16000,16000,0
20250516,110100,104791550,16000,15990,16000,15990,11
20250516,110000,104615650,16000,16000,16000,16000,0
20250516,105900,104615650,16000,16000,16000,16000,1
20250516,105800,104599650,16000,16000,16000,16000,0
20250516,105700,104599650,16000,15990,16000,15990,81
20250516,105600,103304450,16000,16000,16000,16000,0
20250516,105500,103304450,16000,15990,16000,15990,2
20250516,105400,103272460,16000,16000,16000,16000,0
20250516,105300,103272460,16000,16000,16000,16000,1
20250516,105200,103256460,16000,16000,16000,16000,1
20250516,105100,103240460,16000,16000,16000,16000,0
20250516,105000,103240460,16000,16000,16000,16000,1
20250516,104900,103224460,15990,15990,15990,15990,0
20250516,104800,103224460,15990,16000,16000,15990,191
20250516,104700,100170360,16000,16000,16000,16000,0
20250516,104600,100170360,16000,16000,16000,16000,1
20250516,104500,100154360,16000,16000,16000,16000,0
20250516,104400,100154360,16000,16000,16000,16000,1
20250516,104300,100138360,16000,16000,16000,16000,0
20250516,104200,100138360,16000,16000,16000,16000,1
20250516,104100,100122360,16000,16000,16000,16000,0
20250516,104000,100122360,16000,16000,16000,16000,1
20250516,103900,100106360,15990,16000,16000,15990,11
20250516,103800,99930460,16000,16000,16000,16000,3
20250516,103700,99882460,15990,15990,15990,15990,205
20250516,103600,96604510,15980,15980,15980,15980,21
20250516,103500,96268930,15980,15980,15980,15980,0
20250516,103400,96268930,15980,15990,15990,15980,30
20250516,103300,95789520,15980,15980,15980,15980,100
20250516,103200,94191520,15990,15990,15990,15990,1
20250516,103100,94175530,15980,15980,15980,15980,0
20250516,103000,94175530,15980,15980,15990,15980,5
20250516,102900,94095600,15990,15990,15990,15990,0
20250516,102800,94095600,15990,15955,15990,15955,302
20250516,102700,89276625,15955,15955,15955,15955,1
20250516,102600,89260670,15960,15960,15960,15960,1
20250516,102500,89244710,15960,15960,15960,15960,0
20250516,102400,89244710,15960,15960,15960,15960,1
20250516,102300,89228750,15960,15960,15960,15960,0
20250516,102200,89228750,15960,15960,15960,15960,1
20250516,102100,89212790,15950,15950,15950,15950,0
20250516,102000,89212790,15950,15960,15960,15950,11
20250516,101900,89037330,15960,15960,15960,15960,216
20250516,101800,85589970,15970,15970,15970,15970,1
20250516,101700,85574000,15970,15970,15970,15970,0
20250516,101600,85574000,15970,15980,15980,15970,112
20250516,101500,83785340,15970,15970,15970,15970,1
20250516,101400,83769370,15980,15980,15980,15980,4
20250516,101300,83705450,15980,15970,15980,15970,7
20250516,101200,83593650,15980,15980,15980,15980,75
20250516,101100,82395150,15980,15980,15980,15980,1
20250516,101000,82379170,15980,15980,15980,15980,2
20250516,100900,82347210,15980,15980,15980,15980,1
20250516,100800,82331230,15980,15980,15980,15980,5
20250516,100700,82251330,15980,15980,15980,15980,1
20250516,100600,82235350,15980,15950,15980,15950,201
20250516,100500,79025310,15950,15950,15950,15950,100
20250516,100400,77430310,15960,15950,15960,15950,2
20250516,100300,77398400,15950,15950,15950,15950,0
20250516,100200,77398400,15950,15950,15950,15950,1
20250516,100100,77382450,15950,15950,15950,15950,1
20250516,100000,77366500,15950,15950,15950,15950,198
20250516,095900,74208400,15960,15950,15970,15950,283
20250516,095800,69694480,15970,15970,15970,15970,26
20250516,095700,69279260,15970,15960,15970,15960,8
20250516,095600,69151510,15960,15960,15960,15960,0
20250516,095500,69151510,15960,15960,15970,15960,6
20250516,095400,69055710,15960,15960,15960,15960,0
20250516,095300,69055710,15960,15960,15960,15960,0
20250516,095200,69055710,15960,15960,15960,15960,0
20250516,095100,69055710,15960,15980,15990,15950,183
20250516,095000,66132110,15990,15990,15990,15990,16
20250516,094900,65876270,16000,15990,16000,15990,4
20250516,094800,65812290,15990,15990,15990,15990,96
20250516,094700,64277250,15990,15990,15990,15990,0
20250516,094600,64277250,15990,15990,16000,15980,109
20250516,094500,62535320,16000,15990,16000,15990,3
20250516,094400,62487330,16000,15990,16000,15990,6
20250516,094300,62391360,15990,15990,16000,15990,5
20250516,094200,62311390,16000,15990,16000,15990,4
20250516,094100,62247410,16000,15990,16000,15990,22
20250516,094000,61895450,15980,15970,16000,15970,7
20250516,093900,61783560,16000,15960,16000,15960,504
20250516,093800,53738540,15960,15960,15960,15960,0
20250516,093700,53738540,15960,15960,15960,15960,6
20250516,093600,53642780,15960,15960,15960,15960,183
20250516,093500,50722100,15960,15960,15960,15960,0
20250516,093400,50722100,15960,15960,15960,15960,19
20250516,093300,50418860,15960,15960,15970,15960,5
20250516,093200,50339050,15970,15970,15970,15970,0
20250516,093100,50339050,15970,15960,15970,15960,25
20250516,093000,49939930,15950,15950,15950,15950,17
20250516,092900,49668780,15960,15940,15960,15940,192
20250516,092800,46605720,15930,15930,15930,15920,68
20250516,092700,45522880,15930,15930,15930,15930,3
20250516,092600,45475090,15930,15930,15930,15930,5
20250516,092500,45395440,15930,15930,15930,15930,21
20250516,092400,45060910,15930,15950,15950,15930,155
20250516,092300,42591190,15950,15950,15950,15950,14
20250516,092200,42367890,15960,15960,15960,15960,0
20250516,092100,42367890,15960,15990,15990,15960,401
20250516,092000,35967900,15950,15950,15950,15950,0
20250516,091900,35967900,15950,15950,15950,15950,0
20250516,091800,35967900,15950,15970,15970,15950,2
20250516,091700,35935980,15970,15950,15970,15950,270
20250516,091600,31628710,15940,15940,15940,15940,4
20250516,091500,31564950,15940,15940,15950,15940,32
20250516,091400,31054860,15930,15940,15950,15930,87
20250516,091300,29668570,15950,15940,15950,15940,144
20250516,091200,27373090,15940,15930,15940,15930,4
20250516,091100,27309340,15950,15930,15950,15930,16
20250516,091000,27054410,15930,15930,15930,15930,1
20250516,090900,27038480,15920,15920,15920,15920,0
20250516,090800,27038480,15920,15920,15920,15900,652
20250516,090700,16669880,15900,15960,15960,15900,823
20250516,090600,3568100,16020,16020,16020,16020,1
20250516,090500,3552080,16020,16020,16020,16020,0
20250516,090400,3552080,16020,16020,16020,16020,0
20250516,090300,3552080,16020,16020,16020,16020,2
20250516,090200,3520040,16000,16000,16000,16000,1
20250516,090100,3504040,16000,16000,16000,16000,0
20250516,090000,3504040,16000,16000,16040,16000,219
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 191600 823347640 16140 16140 16140 16140 1304
3 20250516 191500 823347640 16140 16140 16140 16140 0
4 20250516 191400 823347640 16140 16140 16140 16140 0
5 20250516 191300 823347640 16140 16140 16140 16140 0
6 20250516 191200 823347640 16140 16140 16140 16140 0
7 20250516 191100 823347640 16140 16140 16140 16140 0
8 20250516 191000 823347640 16140 16140 16140 16140 0
9 20250516 190900 823347640 16140 16140 16140 16140 0
10 20250516 190800 823347640 16140 16140 16140 16140 0
11 20250516 190700 823347640 16140 16140 16140 16140 0
12 20250516 190600 823347640 16140 16140 16140 16140 0
13 20250516 190500 823347640 16140 16140 16140 16140 0
14 20250516 190400 823347640 16140 16140 16140 16140 0
15 20250516 190300 823347640 16140 16140 16140 16140 0
16 20250516 190200 823347640 16140 16140 16140 16140 0
17 20250516 190100 823347640 16140 16140 16140 16140 0
18 20250516 190000 823347640 16140 16140 16140 16140 0
19 20250516 185900 823347640 16140 16140 16140 16140 0
20 20250516 185800 823347640 16140 16140 16140 16140 0
21 20250516 185700 823347640 16140 16140 16140 16140 0
22 20250516 185600 823347640 16140 16140 16140 16140 0
23 20250516 185500 823347640 16140 16140 16140 16140 0
24 20250516 185400 823347640 16140 16140 16140 16140 0
25 20250516 185300 823347640 16140 16140 16140 16140 0
26 20250516 185200 823347640 16140 16140 16140 16140 0
27 20250516 185100 823347640 16140 16140 16140 16140 0
28 20250516 185000 823347640 16140 16140 16140 16140 0
29 20250516 184900 823347640 16140 16140 16140 16140 0
30 20250516 184800 823347640 16140 16140 16140 16140 0
31 20250516 184700 823347640 16140 16140 16140 16140 0
32 20250516 184600 823347640 16140 16140 16140 16140 1304
33 20250516 184500 823347640 16140 16140 16140 16140 0
34 20250516 184400 823347640 16140 16140 16140 16140 0
35 20250516 184300 823347640 16140 16140 16140 16140 0
36 20250516 184200 823347640 16140 16140 16140 16140 0
37 20250516 184100 823347640 16140 16140 16140 16140 0
38 20250516 184000 823347640 16140 16140 16140 16140 0
39 20250516 183900 823347640 16140 16140 16140 16140 0
40 20250516 183800 823347640 16140 16140 16140 16140 0
41 20250516 183700 823347640 16140 16140 16140 16140 0
42 20250516 183600 823347640 16140 16140 16140 16140 0
43 20250516 183500 823347640 16140 16140 16140 16140 0
44 20250516 183400 823347640 16140 16140 16140 16140 0
45 20250516 183300 823347640 16140 16140 16140 16140 0
46 20250516 183200 823347640 16140 16140 16140 16140 0
47 20250516 183100 823347640 16140 16140 16140 16140 0
48 20250516 183000 823347640 16140 16140 16140 16140 0
49 20250516 182900 823347640 16140 16140 16140 16140 0
50 20250516 182800 823347640 16140 16140 16140 16140 0
51 20250516 182700 823347640 16140 16140 16140 16140 0
52 20250516 182600 823347640 16140 16140 16140 16140 0
53 20250516 182500 823347640 16140 16140 16140 16140 0
54 20250516 182400 823347640 16140 16140 16140 16140 0
55 20250516 182300 823347640 16140 16140 16140 16140 0
56 20250516 182200 823347640 16140 16140 16140 16140 0
57 20250516 182100 823347640 16140 16140 16140 16140 0
58 20250516 182000 823347640 16140 16140 16140 16140 0
59 20250516 181900 823347640 16140 16140 16140 16140 0
60 20250516 181800 823347640 16140 16140 16140 16140 0
61 20250516 181700 823347640 16140 16140 16140 16140 0
62 20250516 181600 823347640 16140 16140 16140 16140 1304
63 20250516 181500 823347640 16140 16140 16140 16140 0
64 20250516 181400 823347640 16140 16140 16140 16140 0
65 20250516 181300 823347640 16140 16140 16140 16140 0
66 20250516 181200 823347640 16140 16140 16140 16140 0
67 20250516 181100 823347640 16140 16140 16140 16140 0
68 20250516 181000 823347640 16140 16140 16140 16140 0
69 20250516 180900 823347640 16140 16140 16140 16140 0
70 20250516 180800 823347640 16140 16140 16140 16140 0
71 20250516 180700 823347640 16140 16140 16140 16140 0
72 20250516 180600 823347640 16140 16140 16140 16140 0
73 20250516 180500 823347640 16140 16140 16140 16140 0
74 20250516 180400 823347640 16140 16140 16140 16140 0
75 20250516 180300 823347640 16140 16140 16140 16140 0
76 20250516 180200 823347640 16140 16140 16140 16140 0
77 20250516 180100 823347640 16140 16140 16140 16140 0
78 20250516 180000 823347640 16140 16140 16140 16140 0
79 20250516 175900 823347640 16140 16140 16140 16140 0
80 20250516 175800 823347640 16140 16140 16140 16140 0
81 20250516 175700 823347640 16140 16140 16140 16140 0
82 20250516 175600 823347640 16140 16140 16140 16140 0
83 20250516 175500 823347640 16140 16140 16140 16140 0
84 20250516 175400 823347640 16140 16140 16140 16140 0
85 20250516 175300 823347640 16140 16140 16140 16140 0
86 20250516 175200 823347640 16140 16140 16140 16140 0
87 20250516 175100 823347640 16140 16140 16140 16140 0
88 20250516 175000 823347640 16140 16140 16140 16140 0
89 20250516 174900 823347640 16140 16140 16140 16140 0
90 20250516 174800 823347640 16140 16140 16140 16140 0
91 20250516 174700 823347640 16140 16140 16140 16140 0
92 20250516 174600 823347640 16140 16140 16140 16140 1304
93 20250516 174500 823347640 16140 16140 16140 16140 0
94 20250516 174400 823347640 16140 16140 16140 16140 0
95 20250516 174300 823347640 16140 16140 16140 16140 0
96 20250516 174200 823347640 16140 16140 16140 16140 0
97 20250516 174100 823347640 16140 16140 16140 16140 0
98 20250516 174000 823347640 16140 16140 16140 16140 0
99 20250516 173900 823347640 16140 16140 16140 16140 0
100 20250516 173800 823347640 16140 16140 16140 16140 0
101 20250516 173700 823347640 16140 16140 16140 16140 0
102 20250516 173600 823347640 16140 16140 16140 16140 0
103 20250516 173500 823347640 16140 16140 16140 16140 0
104 20250516 173400 823347640 16140 16140 16140 16140 0
105 20250516 173300 823347640 16140 16140 16140 16140 0
106 20250516 173200 823347640 16140 16140 16140 16140 0
107 20250516 173100 823347640 16140 16140 16140 16140 0
108 20250516 173000 823347640 16140 16140 16140 16140 0
109 20250516 172900 823347640 16140 16140 16140 16140 0
110 20250516 172800 823347640 16140 16140 16140 16140 0
111 20250516 172700 823347640 16140 16140 16140 16140 0
112 20250516 172600 823347640 16140 16140 16140 16140 0
113 20250516 172500 823347640 16140 16140 16140 16140 0
114 20250516 172400 823347640 16140 16140 16140 16140 0
115 20250516 172300 823347640 16140 16140 16140 16140 0
116 20250516 172200 823347640 16140 16140 16140 16140 0
117 20250516 172100 823347640 16140 16140 16140 16140 0
118 20250516 172000 823347640 16140 16140 16140 16140 0
119 20250516 171900 823347640 16140 16140 16140 16140 0
120 20250516 171800 823347640 16140 16140 16140 16140 0
121 20250516 171700 823347640 16140 16140 16140 16140 0
122 20250516 171600 823347640 16140 16140 16140 16140 1304
123 20250516 171500 823347640 16140 16140 16140 16140 0
124 20250516 171400 823347640 16140 16140 16140 16140 0
125 20250516 171300 823347640 16140 16140 16140 16140 0
126 20250516 171200 823347640 16140 16140 16140 16140 0
127 20250516 171100 823347640 16140 16140 16140 16140 0
128 20250516 171000 823347640 16140 16140 16140 16140 0
129 20250516 170900 823347640 16140 16140 16140 16140 0
130 20250516 170800 823347640 16140 16140 16140 16140 0
131 20250516 170700 823347640 16140 16140 16140 16140 0
132 20250516 170600 823347640 16140 16140 16140 16140 0
133 20250516 170500 823347640 16140 16140 16140 16140 0
134 20250516 170400 823347640 16140 16140 16140 16140 0
135 20250516 170300 823347640 16140 16140 16140 16140 0
136 20250516 170200 823347640 16140 16140 16140 16140 0
137 20250516 170100 823347640 16140 16140 16140 16140 0
138 20250516 170000 823347640 16140 16140 16140 16140 0
139 20250516 165900 823347640 16140 16140 16140 16140 0
140 20250516 165800 823347640 16140 16140 16140 16140 0
141 20250516 165700 823347640 16140 16140 16140 16140 0
142 20250516 165600 823347640 16140 16140 16140 16140 0
143 20250516 165500 823347640 16140 16140 16140 16140 0
144 20250516 165400 823347640 16140 16140 16140 16140 0
145 20250516 165300 823347640 16140 16140 16140 16140 0
146 20250516 165200 823347640 16140 16140 16140 16140 0
147 20250516 165100 823347640 16140 16140 16140 16140 0
148 20250516 165000 823347640 16140 16140 16140 16140 0
149 20250516 164900 823347640 16140 16140 16140 16140 0
150 20250516 164800 823347640 16140 16140 16140 16140 0
151 20250516 164700 823347640 16140 16140 16140 16140 0
152 20250516 164600 823347640 16140 16140 16140 16140 1304
153 20250516 164500 823347640 16140 16140 16140 16140 0
154 20250516 164400 823347640 16140 16140 16140 16140 0
155 20250516 164300 823347640 16140 16140 16140 16140 0
156 20250516 164200 823347640 16140 16140 16140 16140 0
157 20250516 164100 823347640 16140 16140 16140 16140 0
158 20250516 164000 823347640 16140 16140 16140 16140 0
159 20250516 163900 823347640 16140 16140 16140 16140 0
160 20250516 163800 823347640 16140 16140 16140 16140 0
161 20250516 163700 823347640 16140 16140 16140 16140 0
162 20250516 163600 823347640 16140 16140 16140 16140 0
163 20250516 163500 823347640 16140 16140 16140 16140 0
164 20250516 163400 823347640 16140 16140 16140 16140 0
165 20250516 163300 823347640 16140 16140 16140 16140 0
166 20250516 163200 823347640 16140 16140 16140 16140 0
167 20250516 163100 823347640 16140 16140 16140 16140 0
168 20250516 163000 823347640 16140 16140 16140 16140 0
169 20250516 162900 823347640 16140 16140 16140 16140 0
170 20250516 162800 823347640 16140 16140 16140 16140 0
171 20250516 162700 823347640 16140 16140 16140 16140 0
172 20250516 162600 823347640 16140 16140 16140 16140 0
173 20250516 162500 823347640 16140 16140 16140 16140 0
174 20250516 162400 823347640 16140 16140 16140 16140 0
175 20250516 162300 823347640 16140 16140 16140 16140 0
176 20250516 162200 823347640 16140 16140 16140 16140 0
177 20250516 162100 823347640 16140 16140 16140 16140 0
178 20250516 162000 823347640 16140 16140 16140 16140 0
179 20250516 161900 823347640 16140 16140 16140 16140 0
180 20250516 161800 823347640 16140 16140 16140 16140 0
181 20250516 161700 823347640 16140 16140 16140 16140 0
182 20250516 161600 823347640 16140 16140 16140 16140 1304
183 20250516 161500 823347640 16140 16140 16140 16140 0
184 20250516 161400 823347640 16140 16140 16140 16140 0
185 20250516 161300 823347640 16140 16140 16140 16140 0
186 20250516 161200 823347640 16140 16140 16140 16140 0
187 20250516 161100 823347640 16140 16140 16140 16140 0
188 20250516 161000 823347640 16140 16140 16140 16140 0
189 20250516 160900 823347640 16140 16140 16140 16140 0
190 20250516 160800 823347640 16140 16140 16140 16140 0
191 20250516 160700 823347640 16140 16140 16140 16140 0
192 20250516 160600 823347640 16140 16140 16140 16140 0
193 20250516 160500 823347640 16140 16140 16140 16140 0
194 20250516 160400 823347640 16140 16140 16140 16140 0
195 20250516 160300 823347640 16140 16140 16140 16140 0
196 20250516 160200 823347640 16140 16140 16140 16140 0
197 20250516 160100 823347640 16140 16140 16140 16140 0
198 20250516 160000 823347640 16140 16140 16140 16140 0
199 20250516 155900 823347640 16140 16140 16140 16140 0
200 20250516 155800 823347640 16140 16140 16140 16140 0
201 20250516 155700 823347640 16140 16140 16140 16140 0
202 20250516 155600 823347640 16140 16140 16140 16140 0
203 20250516 155500 823347640 16140 16140 16140 16140 0
204 20250516 155400 823347640 16140 16140 16140 16140 0
205 20250516 155300 823347640 16140 16140 16140 16140 0
206 20250516 155200 823347640 16140 16140 16140 16140 0
207 20250516 155100 823347640 16140 16140 16140 16140 0
208 20250516 155000 823347640 16140 16140 16140 16140 0
209 20250516 154900 823347640 16140 16140 16140 16140 0
210 20250516 154800 823347640 16140 16140 16140 16140 0
211 20250516 154700 823347640 16140 16140 16140 16140 0
212 20250516 154600 823347640 16140 16140 16140 16140 1304
213 20250516 154500 823347640 16140 16140 16140 16140 0
214 20250516 154400 823347640 16140 16140 16140 16140 0
215 20250516 154300 823347640 16140 16140 16140 16140 0
216 20250516 154200 823347640 16140 16140 16140 16140 0
217 20250516 154100 823347640 16140 16140 16140 16140 0
218 20250516 154000 823347640 16140 16140 16140 16140 0
219 20250516 153900 823347640 16140 16140 16140 16140 0
220 20250516 153800 823347640 16140 16140 16140 16140 0
221 20250516 153700 823347640 16140 16140 16140 16140 0
222 20250516 153600 823347640 16140 16140 16140 16140 0
223 20250516 153500 823347640 16140 16140 16140 16140 0
224 20250516 153400 823347640 16140 16140 16140 16140 0
225 20250516 153300 823347640 16140 16140 16140 16140 0
226 20250516 153200 823347640 16140 16140 16140 16140 0
227 20250516 153100 823347640 16140 16140 16140 16140 0
228 20250516 153000 823347640 16140 16140 16140 16140 1304
229 20250516 152900 802301080 16110 16110 16110 16110 0
230 20250516 152800 802301080 16110 16110 16110 16110 0
231 20250516 152700 802301080 16110 16110 16110 16110 0
232 20250516 152600 802301080 16110 16110 16110 16110 0
233 20250516 152500 802301080 16110 16110 16110 16110 0
234 20250516 152400 802301080 16110 16110 16110 16110 0
235 20250516 152300 802301080 16110 16110 16110 16110 0
236 20250516 152200 802301080 16110 16110 16110 16110 0
237 20250516 152100 802301080 16110 16110 16110 16110 0
238 20250516 152000 802301080 16110 16110 16110 16110 0
239 20250516 151900 802301080 16110 16110 16120 16110 378
240 20250516 151800 796210330 16110 16090 16110 16090 24
241 20250516 151700 795823990 16090 16100 16100 16090 102
242 20250516 151600 794182630 16090 16100 16100 16090 117
243 20250516 151500 792299820 16090 16110 16110 16080 234
244 20250516 151400 788536400 16120 16120 16120 16120 17
245 20250516 151300 788262360 16130 16130 16130 16130 45
246 20250516 151200 787536510 16130 16140 16140 16130 242
247 20250516 151100 783631490 16130 16130 16130 16120 113
248 20250516 151000 781809440 16130 16140 16140 16130 39
249 20250516 150900 781180310 16140 16120 16140 16120 225
250 20250516 150800 777551800 16120 16110 16130 16100 424
251 20250516 150700 770714600 16110 16100 16110 16100 98
252 20250516 150600 769136710 16110 16110 16120 16110 113
253 20250516 150500 767316160 16110 16110 16110 16110 47
254 20250516 150400 766558990 16120 16110 16120 16110 111
255 20250516 150300 764770690 16110 16110 16110 16110 42
256 20250516 150200 764094070 16110 16120 16120 16110 230
257 20250516 150100 760388470 16110 16080 16110 16080 246
258 20250516 150000 756431770 16080 16080 16080 16080 43
259 20250516 145900 755740330 16080 16090 16090 16080 113
260 20250516 145800 753922370 16110 16080 16110 16080 127
261 20250516 145700 751879140 16090 16080 16090 16080 101
262 20250516 145600 750254980 16080 16080 16080 16080 18
263 20250516 145500 749965540 16090 16110 16110 16090 31
264 20250516 145400 749466210 16110 16110 16110 16110 40
265 20250516 145300 748821810 16130 16110 16130 16110 224
266 20250516 145200 745212360 16110 16110 16110 16100 19
267 20250516 145100 744906280 16110 16100 16110 16100 190
268 20250516 145000 741847040 16100 16100 16100 16100 9
269 20250516 144900 741702140 16100 16090 16100 16090 126
270 20250516 144800 739674680 16100 16100 16110 16090 199
271 20250516 144700 736471330 16110 16090 16110 16090 104
272 20250516 144600 734797780 16110 16110 16110 16110 13
273 20250516 144500 734588350 16110 16100 16120 16090 259
274 20250516 144400 730418770 16110 16110 16110 16110 9
275 20250516 144300 730273780 16110 16100 16110 16100 166
276 20250516 144200 727601110 16110 16110 16110 16110 0
277 20250516 144100 727601110 16110 16110 16110 16070 414
278 20250516 144000 720940160 16120 16120 16120 16120 2
279 20250516 143900 720907920 16120 16120 16130 16120 102
280 20250516 143800 719263640 16120 16130 16130 16120 9
281 20250516 143700 719118490 16130 16130 16130 16130 7
282 20250516 143600 719005580 16140 16130 16140 16130 22
283 20250516 143500 718650660 16130 16130 16140 16130 124
284 20250516 143400 716650480 16140 16110 16140 16100 366
285 20250516 143300 710751950 16110 16090 16110 16080 234
286 20250516 143200 706986960 16090 16090 16090 16090 4
287 20250516 143100 706922600 16090 16080 16090 16080 105
288 20250516 143000 705234100 16090 16090 16090 16090 3
289 20250516 142900 705185830 16090 16090 16090 16090 3
290 20250516 142800 705137560 16100 16100 16100 16100 6
291 20250516 142700 705040960 16110 16110 16110 16110 9
292 20250516 142600 704895970 16130 16120 16130 16120 72
293 20250516 142500 703735120 16110 16100 16140 16100 259
294 20250516 142400 699561280 16090 16070 16090 16070 168
295 20250516 142300 696860090 16070 16070 16070 16070 50
296 20250516 142200 696056590 16070 16070 16070 16070 5
297 20250516 142100 695976240 16080 16090 16090 16080 7
298 20250516 142000 695863640 16100 16080 16100 16080 98
299 20250516 141900 694286990 16070 16090 16090 16070 103
300 20250516 141800 692631080 16090 16090 16100 16090 28
301 20250516 141700 692180540 16080 16090 16090 16080 153
302 20250516 141600 689719620 16080 16080 16080 16080 6
303 20250516 141500 689623140 16080 16070 16080 16070 99
304 20250516 141400 688032170 16070 16070 16070 16070 0
305 20250516 141300 688032170 16070 16040 16070 16040 250
306 20250516 141200 684018750 16040 16040 16040 16040 0
307 20250516 141100 684018750 16040 16040 16040 16040 90
308 20250516 141000 682575150 16060 16060 16060 16060 22
309 20250516 140900 682221830 16060 16040 16060 16040 104
310 20250516 140800 680553310 16060 16060 16060 16060 100
311 20250516 140700 678947310 16060 16060 16060 16040 102
312 20250516 140600 677311010 16040 16040 16040 16040 1
313 20250516 140500 677294970 16040 16060 16060 16040 102
314 20250516 140400 675657890 16060 16050 16060 16050 47
315 20250516 140300 674903490 16060 16070 16070 16060 17
316 20250516 140200 674630460 16060 16060 16060 16060 38
317 20250516 140100 674020180 16050 16070 16080 16050 201
318 20250516 140000 670792090 16070 16070 16090 16050 200
319 20250516 135900 667579280 16060 16060 16070 16060 251
320 20250516 135800 663548210 16060 16050 16060 16050 28
321 20250516 135700 663098730 16060 16060 16070 16050 796
322 20250516 135600 650313310 16070 16060 16070 16060 111
323 20250516 135500 648530570 16060 16070 16070 16060 101
324 20250516 135400 646908420 16070 16080 16080 16070 134
325 20250516 135300 644754960 16080 16100 16100 16080 72
326 20250516 135200 643596670 16100 16080 16100 16080 207
327 20250516 135100 640266120 16090 16090 16100 16090 229
328 20250516 135000 636581040 16090 16030 16090 16030 1537
329 20250516 134900 611922130 16030 16060 16060 16030 180
330 20250516 134800 609034610 16060 16050 16060 16050 169
331 20250516 134700 606322060 16050 16070 16080 16050 908
332 20250516 134600 591731590 16070 16050 16090 16050 276
333 20250516 134500 587295580 16040 16010 16050 16010 933
334 20250516 134400 572340370 16010 16040 16040 16000 1902
335 20250516 134300 541888430 16040 16230 16230 16000 5086
336 20250516 134200 460175860 16230 16120 16250 16060 5358
337 20250516 134100 373679580 16150 16010 16290 16010 10803
338 20250516 134000 199566810 16010 16010 16010 16010 11
339 20250516 133900 199390700 16010 16010 16010 16000 122
340 20250516 133800 197438360 16010 16010 16010 16010 0
341 20250516 133700 197438360 16010 16010 16010 16010 52
342 20250516 133600 196605840 16010 16010 16010 16010 59
343 20250516 133500 195661250 16010 16010 16010 16010 46
344 20250516 133400 194924790 16010 16010 16010 16010 8
345 20250516 133300 194796710 16010 15990 16010 15990 565
346 20250516 133200 185759360 16000 16000 16000 16000 13
347 20250516 133100 185551360 16000 16000 16000 16000 0
348 20250516 133000 185551360 16000 16000 16000 16000 8
349 20250516 132900 185423360 16000 16000 16000 16000 13
350 20250516 132800 185215360 16000 16000 16000 16000 8
351 20250516 132700 185087360 16000 16000 16000 16000 8
352 20250516 132600 184959360 16000 15990 16000 15990 9
353 20250516 132500 184815370 16000 16000 16000 16000 8
354 20250516 132400 184687370 16000 16000 16000 16000 33
355 20250516 132300 184159370 16000 16000 16000 16000 15
356 20250516 132200 183919370 16000 16000 16000 16000 8
357 20250516 132100 183791370 16000 16000 16000 16000 11
358 20250516 132000 183615370 16000 16000 16000 16000 11
359 20250516 131900 183439370 16000 16000 16000 16000 11
360 20250516 131800 183263370 16010 16000 16010 16000 10
361 20250516 131700 183103360 16000 16000 16000 16000 0
362 20250516 131600 183103360 16000 16000 16000 16000 12
363 20250516 131500 182911360 16000 16010 16010 16000 246
364 20250516 131400 178973970 16010 16010 16010 16010 17
365 20250516 131300 178701800 16010 16000 16010 16000 126
366 20250516 131200 176685540 16010 16000 16010 16000 273
367 20250516 131100 172317040 16000 16000 16010 16000 560
368 20250516 131000 163356760 16000 16000 16000 16000 0
369 20250516 130900 163356760 16000 16000 16000 16000 8
370 20250516 130800 163228760 16000 16000 16000 16000 8
371 20250516 130700 163100760 16000 15990 16000 15990 35
372 20250516 130600 162541030 15990 16000 16000 15990 36
373 20250516 130500 161965280 15990 15985 16000 15985 135
374 20250516 130400 159806715 15985 15985 15990 15985 49
375 20250516 130300 159023395 15985 15985 15985 15985 10
376 20250516 130200 158863545 15985 15985 15985 15985 11
377 20250516 130100 158687710 15990 15990 16000 15990 24
378 20250516 130000 158303920 15990 15990 15990 15990 0
379 20250516 125900 158303920 15990 15990 15990 15990 1
380 20250516 125800 158287930 15990 15990 15990 15990 3
381 20250516 125700 158239960 15990 15990 16000 15990 118
382 20250516 125600 156352970 15990 15990 16000 15990 126
383 20250516 125500 154338080 15990 15980 15990 15980 335
384 20250516 125400 148984310 15980 15980 15980 15980 0
385 20250516 125300 148984310 15980 15980 15980 15980 1
386 20250516 125200 148968330 15980 15980 15980 15980 1
387 20250516 125100 148952350 15980 15980 15980 15980 1
388 20250516 125000 148936370 15980 15980 15980 15980 0
389 20250516 124900 148936370 15980 15970 15980 15970 2
390 20250516 124800 148904420 15970 15970 15970 15960 108
391 20250516 124700 147180650 15980 15980 15980 15970 10
392 20250516 124600 147020870 15970 15970 15970 15970 175
393 20250516 124500 144226120 15970 15960 15970 15960 507
394 20250516 124400 136133330 15980 15980 15980 15980 0
395 20250516 124300 136133330 15980 15980 15980 15980 1
396 20250516 124200 136117350 15980 15980 15980 15980 0
397 20250516 124100 136117350 15980 15980 15980 15980 1
398 20250516 124000 136101370 15970 15980 15980 15970 96
399 20250516 123900 134567780 15980 15980 15980 15980 0
400 20250516 123800 134567780 15980 15980 15980 15980 63
401 20250516 123700 133561040 15980 15980 15980 15980 0
402 20250516 123600 133561040 15980 15980 15980 15980 1
403 20250516 123500 133545060 15980 15980 15980 15980 0
404 20250516 123400 133545060 15980 15980 15980 15980 1
405 20250516 123300 133529080 15980 15980 15980 15980 1
406 20250516 123200 133513100 15980 15980 15980 15980 1
407 20250516 123100 133497120 15980 15960 15980 15960 121
408 20250516 123000 131564560 15960 15960 15970 15960 14
409 20250516 122900 131341110 15960 15960 15960 15960 29
410 20250516 122800 130878270 15970 15970 15970 15970 1
411 20250516 122700 130862300 15960 15960 15960 15960 102
412 20250516 122600 129234380 15950 15950 15950 15950 27
413 20250516 122500 128803730 15950 15950 15950 15950 0
414 20250516 122400 128803730 15950 15950 15950 15950 66
415 20250516 122300 127751030 15960 15960 15960 15960 0
416 20250516 122200 127751030 15960 15960 15960 15960 71
417 20250516 122100 126617870 15950 15960 15960 15950 524
418 20250516 122000 118258510 15980 15980 15980 15980 1
419 20250516 121900 118242530 15970 15970 15970 15970 0
420 20250516 121800 118242530 15970 15970 15970 15970 110
421 20250516 121700 116485830 15980 15980 15980 15980 0
422 20250516 121600 116485830 15980 15980 15980 15980 1
423 20250516 121500 116469850 15970 15970 15970 15970 50
424 20250516 121400 115671350 15980 15980 15980 15980 1
425 20250516 121300 115655370 15970 15970 15970 15970 0
426 20250516 121200 115655370 15970 15980 15980 15970 121
427 20250516 121100 113722990 15980 15980 15980 15980 0
428 20250516 121000 113722990 15980 15980 15980 15980 1
429 20250516 120900 113707010 15980 15980 15980 15980 2
430 20250516 120800 113675050 15980 15980 15980 15980 1
431 20250516 120700 113659070 15980 15980 15980 15980 0
432 20250516 120600 113659070 15980 15980 15980 15980 1
433 20250516 120500 113643090 15980 15980 15980 15980 0
434 20250516 120400 113643090 15980 15980 15980 15980 1
435 20250516 120300 113627110 15970 15970 15970 15970 48
436 20250516 120200 112860550 15980 15980 15980 15980 1
437 20250516 120100 112844570 15980 15980 15980 15980 1
438 20250516 120000 112828590 15980 15980 15980 15980 2
439 20250516 115900 112796630 15980 15980 15980 15980 0
440 20250516 115800 112796630 15980 15980 15980 15980 1
441 20250516 115700 112780650 15980 15980 15980 15980 10
442 20250516 115600 112620850 15980 15970 15980 15970 22
443 20250516 115500 112269450 15970 15970 15970 15970 1
444 20250516 115400 112253480 15980 15970 15980 15970 13
445 20250516 115300 112045830 15970 15970 15970 15970 0
446 20250516 115200 112045830 15970 15970 15970 15970 1
447 20250516 115100 112029860 15970 15970 15970 15970 0
448 20250516 115000 112029860 15970 15970 15970 15970 1
449 20250516 114900 112013890 15980 15980 15980 15980 0
450 20250516 114800 112013890 15980 15980 15980 15980 1
451 20250516 114700 111997910 15980 15980 15980 15980 1
452 20250516 114600 111981930 15980 15980 15980 15980 0
453 20250516 114500 111981930 15980 15970 15980 15970 2
454 20250516 114400 111949980 15980 15980 15980 15980 0
455 20250516 114300 111949980 15980 15970 15980 15970 2
456 20250516 114200 111918030 15970 15970 15970 15970 0
457 20250516 114100 111918030 15970 15970 15970 15970 2
458 20250516 114000 111886090 15970 15970 15970 15970 76
459 20250516 113900 110672370 15980 15980 15980 15980 3
460 20250516 113800 110624430 15990 15990 15990 15990 0
461 20250516 113700 110624430 15990 15980 15990 15980 2
462 20250516 113600 110592460 15980 15980 15980 15980 0
463 20250516 113500 110592460 15980 15980 15980 15980 1
464 20250516 113400 110576480 15980 15980 15980 15980 8
465 20250516 113300 110448640 15980 15980 15980 15980 23
466 20250516 113200 110081100 15970 15970 15970 15970 7
467 20250516 113100 109969310 15970 15970 15970 15970 66
468 20250516 113000 108915290 15970 15970 15970 15970 0
469 20250516 112900 108915290 15970 15970 15970 15970 3
470 20250516 112800 108867380 15970 15970 15970 15970 0
471 20250516 112700 108867380 15970 15960 15970 15960 5
472 20250516 112600 108787570 15970 15970 15970 15970 0
473 20250516 112500 108787570 15970 15970 15970 15970 1
474 20250516 112400 108771600 15970 15970 15970 15970 10
475 20250516 112300 108611900 15980 15970 15980 15970 4
476 20250516 112200 108548000 15970 15970 15970 15970 0
477 20250516 112100 108548000 15970 15970 15970 15970 21
478 20250516 112000 108212630 15980 15980 15980 15980 5
479 20250516 111900 108132730 15980 15980 15980 15980 1
480 20250516 111800 108116750 15980 15980 15980 15980 0
481 20250516 111700 108116750 15980 15980 15980 15980 1
482 20250516 111600 108100770 15980 15980 15980 15980 4
483 20250516 111500 108036850 15980 15980 15980 15980 1
484 20250516 111400 108020870 15970 15970 15970 15970 0
485 20250516 111300 108020870 15970 15980 15980 15970 21
486 20250516 111200 107685490 15980 15980 15980 15980 29
487 20250516 111100 107222070 15990 15990 15990 15990 4
488 20250516 111000 107158110 15990 15990 15990 15990 124
489 20250516 110900 105175350 16000 16000 16000 16000 1
490 20250516 110800 105159350 16000 16000 16000 16000 0
491 20250516 110700 105159350 16000 16000 16000 16000 1
492 20250516 110600 105143350 16000 16000 16000 16000 0
493 20250516 110500 105143350 16000 16000 16000 16000 1
494 20250516 110400 105127350 15990 15990 15990 15990 20
495 20250516 110300 104807550 16000 16000 16000 16000 1
496 20250516 110200 104791550 16000 16000 16000 16000 0
497 20250516 110100 104791550 16000 15990 16000 15990 11
498 20250516 110000 104615650 16000 16000 16000 16000 0
499 20250516 105900 104615650 16000 16000 16000 16000 1
500 20250516 105800 104599650 16000 16000 16000 16000 0
501 20250516 105700 104599650 16000 15990 16000 15990 81
502 20250516 105600 103304450 16000 16000 16000 16000 0
503 20250516 105500 103304450 16000 15990 16000 15990 2
504 20250516 105400 103272460 16000 16000 16000 16000 0
505 20250516 105300 103272460 16000 16000 16000 16000 1
506 20250516 105200 103256460 16000 16000 16000 16000 1
507 20250516 105100 103240460 16000 16000 16000 16000 0
508 20250516 105000 103240460 16000 16000 16000 16000 1
509 20250516 104900 103224460 15990 15990 15990 15990 0
510 20250516 104800 103224460 15990 16000 16000 15990 191
511 20250516 104700 100170360 16000 16000 16000 16000 0
512 20250516 104600 100170360 16000 16000 16000 16000 1
513 20250516 104500 100154360 16000 16000 16000 16000 0
514 20250516 104400 100154360 16000 16000 16000 16000 1
515 20250516 104300 100138360 16000 16000 16000 16000 0
516 20250516 104200 100138360 16000 16000 16000 16000 1
517 20250516 104100 100122360 16000 16000 16000 16000 0
518 20250516 104000 100122360 16000 16000 16000 16000 1
519 20250516 103900 100106360 15990 16000 16000 15990 11
520 20250516 103800 99930460 16000 16000 16000 16000 3
521 20250516 103700 99882460 15990 15990 15990 15990 205
522 20250516 103600 96604510 15980 15980 15980 15980 21
523 20250516 103500 96268930 15980 15980 15980 15980 0
524 20250516 103400 96268930 15980 15990 15990 15980 30
525 20250516 103300 95789520 15980 15980 15980 15980 100
526 20250516 103200 94191520 15990 15990 15990 15990 1
527 20250516 103100 94175530 15980 15980 15980 15980 0
528 20250516 103000 94175530 15980 15980 15990 15980 5
529 20250516 102900 94095600 15990 15990 15990 15990 0
530 20250516 102800 94095600 15990 15955 15990 15955 302
531 20250516 102700 89276625 15955 15955 15955 15955 1
532 20250516 102600 89260670 15960 15960 15960 15960 1
533 20250516 102500 89244710 15960 15960 15960 15960 0
534 20250516 102400 89244710 15960 15960 15960 15960 1
535 20250516 102300 89228750 15960 15960 15960 15960 0
536 20250516 102200 89228750 15960 15960 15960 15960 1
537 20250516 102100 89212790 15950 15950 15950 15950 0
538 20250516 102000 89212790 15950 15960 15960 15950 11
539 20250516 101900 89037330 15960 15960 15960 15960 216
540 20250516 101800 85589970 15970 15970 15970 15970 1
541 20250516 101700 85574000 15970 15970 15970 15970 0
542 20250516 101600 85574000 15970 15980 15980 15970 112
543 20250516 101500 83785340 15970 15970 15970 15970 1
544 20250516 101400 83769370 15980 15980 15980 15980 4
545 20250516 101300 83705450 15980 15970 15980 15970 7
546 20250516 101200 83593650 15980 15980 15980 15980 75
547 20250516 101100 82395150 15980 15980 15980 15980 1
548 20250516 101000 82379170 15980 15980 15980 15980 2
549 20250516 100900 82347210 15980 15980 15980 15980 1
550 20250516 100800 82331230 15980 15980 15980 15980 5
551 20250516 100700 82251330 15980 15980 15980 15980 1
552 20250516 100600 82235350 15980 15950 15980 15950 201
553 20250516 100500 79025310 15950 15950 15950 15950 100
554 20250516 100400 77430310 15960 15950 15960 15950 2
555 20250516 100300 77398400 15950 15950 15950 15950 0
556 20250516 100200 77398400 15950 15950 15950 15950 1
557 20250516 100100 77382450 15950 15950 15950 15950 1
558 20250516 100000 77366500 15950 15950 15950 15950 198
559 20250516 095900 74208400 15960 15950 15970 15950 283
560 20250516 095800 69694480 15970 15970 15970 15970 26
561 20250516 095700 69279260 15970 15960 15970 15960 8
562 20250516 095600 69151510 15960 15960 15960 15960 0
563 20250516 095500 69151510 15960 15960 15970 15960 6
564 20250516 095400 69055710 15960 15960 15960 15960 0
565 20250516 095300 69055710 15960 15960 15960 15960 0
566 20250516 095200 69055710 15960 15960 15960 15960 0
567 20250516 095100 69055710 15960 15980 15990 15950 183
568 20250516 095000 66132110 15990 15990 15990 15990 16
569 20250516 094900 65876270 16000 15990 16000 15990 4
570 20250516 094800 65812290 15990 15990 15990 15990 96
571 20250516 094700 64277250 15990 15990 15990 15990 0
572 20250516 094600 64277250 15990 15990 16000 15980 109
573 20250516 094500 62535320 16000 15990 16000 15990 3
574 20250516 094400 62487330 16000 15990 16000 15990 6
575 20250516 094300 62391360 15990 15990 16000 15990 5
576 20250516 094200 62311390 16000 15990 16000 15990 4
577 20250516 094100 62247410 16000 15990 16000 15990 22
578 20250516 094000 61895450 15980 15970 16000 15970 7
579 20250516 093900 61783560 16000 15960 16000 15960 504
580 20250516 093800 53738540 15960 15960 15960 15960 0
581 20250516 093700 53738540 15960 15960 15960 15960 6
582 20250516 093600 53642780 15960 15960 15960 15960 183
583 20250516 093500 50722100 15960 15960 15960 15960 0
584 20250516 093400 50722100 15960 15960 15960 15960 19
585 20250516 093300 50418860 15960 15960 15970 15960 5
586 20250516 093200 50339050 15970 15970 15970 15970 0
587 20250516 093100 50339050 15970 15960 15970 15960 25
588 20250516 093000 49939930 15950 15950 15950 15950 17
589 20250516 092900 49668780 15960 15940 15960 15940 192
590 20250516 092800 46605720 15930 15930 15930 15920 68
591 20250516 092700 45522880 15930 15930 15930 15930 3
592 20250516 092600 45475090 15930 15930 15930 15930 5
593 20250516 092500 45395440 15930 15930 15930 15930 21
594 20250516 092400 45060910 15930 15950 15950 15930 155
595 20250516 092300 42591190 15950 15950 15950 15950 14
596 20250516 092200 42367890 15960 15960 15960 15960 0
597 20250516 092100 42367890 15960 15990 15990 15960 401
598 20250516 092000 35967900 15950 15950 15950 15950 0
599 20250516 091900 35967900 15950 15950 15950 15950 0
600 20250516 091800 35967900 15950 15970 15970 15950 2
601 20250516 091700 35935980 15970 15950 15970 15950 270
602 20250516 091600 31628710 15940 15940 15940 15940 4
603 20250516 091500 31564950 15940 15940 15950 15940 32
604 20250516 091400 31054860 15930 15940 15950 15930 87
605 20250516 091300 29668570 15950 15940 15950 15940 144
606 20250516 091200 27373090 15940 15930 15940 15930 4
607 20250516 091100 27309340 15950 15930 15950 15930 16
608 20250516 091000 27054410 15930 15930 15930 15930 1
609 20250516 090900 27038480 15920 15920 15920 15920 0
610 20250516 090800 27038480 15920 15920 15920 15900 652
611 20250516 090700 16669880 15900 15960 15960 15900 823
612 20250516 090600 3568100 16020 16020 16020 16020 1
613 20250516 090500 3552080 16020 16020 16020 16020 0
614 20250516 090400 3552080 16020 16020 16020 16020 0
615 20250516 090300 3552080 16020 16020 16020 16020 2
616 20250516 090200 3520040 16000 16000 16000 16000 1
617 20250516 090100 3504040 16000 16000 16000 16000 0
618 20250516 090000 3504040 16000 16000 16040 16000 219