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

629
092230/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,192700,859388350,60900,60900,60900,60900,425
20250516,192600,859388350,60900,60900,60900,60900,0
20250516,192500,859388350,60900,60900,60900,60900,0
20250516,192400,859388350,60900,60900,60900,60900,0
20250516,192300,859388350,60900,60900,60900,60900,0
20250516,192200,859388350,60900,60900,60900,60900,0
20250516,192100,859388350,60900,60900,60900,60900,0
20250516,192000,859388350,60900,60900,60900,60900,0
20250516,191900,859388350,60900,60900,60900,60900,0
20250516,191800,859388350,60900,60900,60900,60900,0
20250516,191700,859388350,60900,60900,60900,60900,0
20250516,191600,859388350,60900,60900,60900,60900,0
20250516,191500,859388350,60900,60900,60900,60900,0
20250516,191400,859388350,60900,60900,60900,60900,0
20250516,191300,859388350,60900,60900,60900,60900,0
20250516,191200,859388350,60900,60900,60900,60900,0
20250516,191100,859388350,60900,60900,60900,60900,0
20250516,191000,859388350,60900,60900,60900,60900,0
20250516,190900,859388350,60900,60900,60900,60900,0
20250516,190800,859388350,60900,60900,60900,60900,0
20250516,190700,859388350,60900,60900,60900,60900,0
20250516,190600,859388350,60900,60900,60900,60900,0
20250516,190500,859388350,60900,60900,60900,60900,0
20250516,190400,859388350,60900,60900,60900,60900,0
20250516,190300,859388350,60900,60900,60900,60900,0
20250516,190200,859388350,60900,60900,60900,60900,0
20250516,190100,859388350,60900,60900,60900,60900,0
20250516,190000,859388350,60900,60900,60900,60900,0
20250516,185900,859388350,60900,60900,60900,60900,0
20250516,185800,859388350,60900,60900,60900,60900,0
20250516,185700,859388350,60900,60900,60900,60900,425
20250516,185600,859388350,60900,60900,60900,60900,0
20250516,185500,859388350,60900,60900,60900,60900,0
20250516,185400,859388350,60900,60900,60900,60900,0
20250516,185300,859388350,60900,60900,60900,60900,0
20250516,185200,859388350,60900,60900,60900,60900,0
20250516,185100,859388350,60900,60900,60900,60900,0
20250516,185000,859388350,60900,60900,60900,60900,0
20250516,184900,859388350,60900,60900,60900,60900,0
20250516,184800,859388350,60900,60900,60900,60900,0
20250516,184700,859388350,60900,60900,60900,60900,0
20250516,184600,859388350,60900,60900,60900,60900,0
20250516,184500,859388350,60900,60900,60900,60900,0
20250516,184400,859388350,60900,60900,60900,60900,0
20250516,184300,859388350,60900,60900,60900,60900,0
20250516,184200,859388350,60900,60900,60900,60900,0
20250516,184100,859388350,60900,60900,60900,60900,0
20250516,184000,859388350,60900,60900,60900,60900,0
20250516,183900,859388350,60900,60900,60900,60900,0
20250516,183800,859388350,60900,60900,60900,60900,0
20250516,183700,859388350,60900,60900,60900,60900,0
20250516,183600,859388350,60900,60900,60900,60900,0
20250516,183500,859388350,60900,60900,60900,60900,0
20250516,183400,859388350,60900,60900,60900,60900,0
20250516,183300,859388350,60900,60900,60900,60900,0
20250516,183200,859388350,60900,60900,60900,60900,0
20250516,183100,859388350,60900,60900,60900,60900,0
20250516,183000,859388350,60900,60900,60900,60900,0
20250516,182900,859388350,60900,60900,60900,60900,0
20250516,182800,859388350,60900,60900,60900,60900,0
20250516,182700,859388350,60900,60900,60900,60900,425
20250516,182600,859388350,60900,60900,60900,60900,0
20250516,182500,859388350,60900,60900,60900,60900,0
20250516,182400,859388350,60900,60900,60900,60900,0
20250516,182300,859388350,60900,60900,60900,60900,0
20250516,182200,859388350,60900,60900,60900,60900,0
20250516,182100,859388350,60900,60900,60900,60900,0
20250516,182000,859388350,60900,60900,60900,60900,0
20250516,181900,859388350,60900,60900,60900,60900,0
20250516,181800,859388350,60900,60900,60900,60900,0
20250516,181700,859388350,60900,60900,60900,60900,0
20250516,181600,859388350,60900,60900,60900,60900,0
20250516,181500,859388350,60900,60900,60900,60900,0
20250516,181400,859388350,60900,60900,60900,60900,0
20250516,181300,859388350,60900,60900,60900,60900,0
20250516,181200,859388350,60900,60900,60900,60900,0
20250516,181100,859388350,60900,60900,60900,60900,0
20250516,181000,859388350,60900,60900,60900,60900,0
20250516,180900,859388350,60900,60900,60900,60900,0
20250516,180800,859388350,60900,60900,60900,60900,0
20250516,180700,859388350,60900,60900,60900,60900,0
20250516,180600,859388350,60900,60900,60900,60900,0
20250516,180500,859388350,60900,60900,60900,60900,0
20250516,180400,859388350,60900,60900,60900,60900,0
20250516,180300,859388350,60900,60900,60900,60900,0
20250516,180200,859388350,60900,60900,60900,60900,0
20250516,180100,859388350,60900,60900,60900,60900,0
20250516,180000,859388350,60900,60900,60900,60900,0
20250516,175900,859388350,60900,60900,60900,60900,0
20250516,175800,859388350,60900,60900,60900,60900,0
20250516,175700,859388350,60900,60900,60900,60900,425
20250516,175600,859388350,60900,60900,60900,60900,0
20250516,175500,859388350,60900,60900,60900,60900,0
20250516,175400,859388350,60900,60900,60900,60900,0
20250516,175300,859388350,60900,60900,60900,60900,0
20250516,175200,859388350,60900,60900,60900,60900,0
20250516,175100,859388350,60900,60900,60900,60900,0
20250516,175000,859388350,60900,60900,60900,60900,0
20250516,174900,859388350,60900,60900,60900,60900,0
20250516,174800,859388350,60900,60900,60900,60900,0
20250516,174700,859388350,60900,60900,60900,60900,0
20250516,174600,859388350,60900,60900,60900,60900,0
20250516,174500,859388350,60900,60900,60900,60900,0
20250516,174400,859388350,60900,60900,60900,60900,0
20250516,174300,859388350,60900,60900,60900,60900,0
20250516,174200,859388350,60900,60900,60900,60900,0
20250516,174100,859388350,60900,60900,60900,60900,0
20250516,174000,859388350,60900,60900,60900,60900,0
20250516,173900,859388350,60900,60900,60900,60900,0
20250516,173800,859388350,60900,60900,60900,60900,0
20250516,173700,859388350,60900,60900,60900,60900,0
20250516,173600,859388350,60900,60900,60900,60900,0
20250516,173500,859388350,60900,60900,60900,60900,0
20250516,173400,859388350,60900,60900,60900,60900,0
20250516,173300,859388350,60900,60900,60900,60900,0
20250516,173200,859388350,60900,60900,60900,60900,0
20250516,173100,859388350,60900,60900,60900,60900,0
20250516,173000,859388350,60900,60900,60900,60900,0
20250516,172900,859388350,60900,60900,60900,60900,0
20250516,172800,859388350,60900,60900,60900,60900,0
20250516,172700,859388350,60900,60900,60900,60900,425
20250516,172600,859388350,60900,60900,60900,60900,0
20250516,172500,859388350,60900,60900,60900,60900,0
20250516,172400,859388350,60900,60900,60900,60900,0
20250516,172300,859388350,60900,60900,60900,60900,0
20250516,172200,859388350,60900,60900,60900,60900,0
20250516,172100,859388350,60900,60900,60900,60900,0
20250516,172000,859388350,60900,60900,60900,60900,0
20250516,171900,859388350,60900,60900,60900,60900,0
20250516,171800,859388350,60900,60900,60900,60900,0
20250516,171700,859388350,60900,60900,60900,60900,0
20250516,171600,859388350,60900,60900,60900,60900,0
20250516,171500,859388350,60900,60900,60900,60900,0
20250516,171400,859388350,60900,60900,60900,60900,0
20250516,171300,859388350,60900,60900,60900,60900,0
20250516,171200,859388350,60900,60900,60900,60900,0
20250516,171100,859388350,60900,60900,60900,60900,0
20250516,171000,859388350,60900,60900,60900,60900,0
20250516,170900,859388350,60900,60900,60900,60900,0
20250516,170800,859388350,60900,60900,60900,60900,0
20250516,170700,859388350,60900,60900,60900,60900,0
20250516,170600,859388350,60900,60900,60900,60900,0
20250516,170500,859388350,60900,60900,60900,60900,0
20250516,170400,859388350,60900,60900,60900,60900,0
20250516,170300,859388350,60900,60900,60900,60900,0
20250516,170200,859388350,60900,60900,60900,60900,0
20250516,170100,859388350,60900,60900,60900,60900,0
20250516,170000,859388350,60900,60900,60900,60900,0
20250516,165900,859388350,60900,60900,60900,60900,0
20250516,165800,859388350,60900,60900,60900,60900,0
20250516,165700,859388350,60900,60900,60900,60900,425
20250516,165600,859388350,60900,60900,60900,60900,0
20250516,165500,859388350,60900,60900,60900,60900,0
20250516,165400,859388350,60900,60900,60900,60900,0
20250516,165300,859388350,60900,60900,60900,60900,0
20250516,165200,859388350,60900,60900,60900,60900,0
20250516,165100,859388350,60900,60900,60900,60900,0
20250516,165000,859388350,60900,60900,60900,60900,0
20250516,164900,859388350,60900,60900,60900,60900,0
20250516,164800,859388350,60900,60900,60900,60900,0
20250516,164700,859388350,60900,60900,60900,60900,0
20250516,164600,859388350,60900,60900,60900,60900,0
20250516,164500,859388350,60900,60900,60900,60900,0
20250516,164400,859388350,60900,60900,60900,60900,0
20250516,164300,859388350,60900,60900,60900,60900,0
20250516,164200,859388350,60900,60900,60900,60900,0
20250516,164100,859388350,60900,60900,60900,60900,0
20250516,164000,859388350,60900,60900,60900,60900,0
20250516,163900,859388350,60900,60900,60900,60900,0
20250516,163800,859388350,60900,60900,60900,60900,0
20250516,163700,859388350,60900,60900,60900,60900,0
20250516,163600,859388350,60900,60900,60900,60900,0
20250516,163500,859388350,60900,60900,60900,60900,0
20250516,163400,859388350,60900,60900,60900,60900,0
20250516,163300,859388350,60900,60900,60900,60900,0
20250516,163200,859388350,60900,60900,60900,60900,0
20250516,163100,859388350,60900,60900,60900,60900,0
20250516,163000,859388350,60900,60900,60900,60900,0
20250516,162900,859388350,60900,60900,60900,60900,0
20250516,162800,859388350,60900,60900,60900,60900,0
20250516,162700,859388350,60900,60900,60900,60900,425
20250516,162600,859388350,60900,60900,60900,60900,0
20250516,162500,859388350,60900,60900,60900,60900,0
20250516,162400,859388350,60900,60900,60900,60900,0
20250516,162300,859388350,60900,60900,60900,60900,0
20250516,162200,859388350,60900,60900,60900,60900,0
20250516,162100,859388350,60900,60900,60900,60900,0
20250516,162000,859388350,60900,60900,60900,60900,0
20250516,161900,859388350,60900,60900,60900,60900,0
20250516,161800,859388350,60900,60900,60900,60900,0
20250516,161700,859388350,60900,60900,60900,60900,0
20250516,161600,859388350,60900,60900,60900,60900,0
20250516,161500,859388350,60900,60900,60900,60900,0
20250516,161400,859388350,60900,60900,60900,60900,0
20250516,161300,859388350,60900,60900,60900,60900,0
20250516,161200,859388350,60900,60900,60900,60900,0
20250516,161100,859388350,60900,60900,60900,60900,0
20250516,161000,859388350,60900,60900,60900,60900,0
20250516,160900,859388350,60900,60900,60900,60900,0
20250516,160800,859388350,60900,60900,60900,60900,0
20250516,160700,859388350,60900,60900,60900,60900,0
20250516,160600,859388350,60900,60900,60900,60900,0
20250516,160500,859388350,60900,60900,60900,60900,0
20250516,160400,859388350,60900,60900,60900,60900,0
20250516,160300,859388350,60900,60900,60900,60900,0
20250516,160200,859388350,60900,60900,60900,60900,0
20250516,160100,859388350,60900,60900,60900,60900,0
20250516,160000,859388350,60900,60900,60900,60900,0
20250516,155900,859388350,60900,60900,60900,60900,0
20250516,155800,859388350,60900,60900,60900,60900,0
20250516,155700,859388350,60900,60900,60900,60900,425
20250516,155600,859388350,60900,60900,60900,60900,0
20250516,155500,859388350,60900,60900,60900,60900,0
20250516,155400,859388350,60900,60900,60900,60900,0
20250516,155300,859388350,60900,60900,60900,60900,0
20250516,155200,859388350,60900,60900,60900,60900,0
20250516,155100,859388350,60900,60900,60900,60900,0
20250516,155000,859388350,60900,60900,60900,60900,0
20250516,154900,859388350,60900,60900,60900,60900,0
20250516,154800,859388350,60900,60900,60900,60900,0
20250516,154700,859388350,60900,60900,60900,60900,0
20250516,154600,859388350,60900,60900,60900,60900,0
20250516,154500,859388350,60900,60900,60900,60900,0
20250516,154400,859388350,60900,60900,60900,60900,0
20250516,154300,859388350,60900,60900,60900,60900,0
20250516,154200,859388350,60900,60900,60900,60900,0
20250516,154100,859388350,60900,60900,60900,60900,0
20250516,154000,859388350,60900,60900,60900,60900,0
20250516,153900,859388350,60900,60900,60900,60900,0
20250516,153800,859388350,60900,60900,60900,60900,0
20250516,153700,859388350,60900,60900,60900,60900,0
20250516,153600,859388350,60900,60900,60900,60900,0
20250516,153500,859388350,60900,60900,60900,60900,0
20250516,153400,859388350,60900,60900,60900,60900,0
20250516,153300,859388350,60900,60900,60900,60900,0
20250516,153200,859388350,60900,60900,60900,60900,0
20250516,153100,859388350,60900,60900,60900,60900,0
20250516,153000,859388350,60900,60900,60900,60900,425
20250516,152900,833505850,61500,61500,61500,61500,0
20250516,152800,833505850,61500,61500,61500,61500,0
20250516,152700,833505850,61500,61500,61500,61500,0
20250516,152600,833505850,61500,61500,61500,61500,0
20250516,152500,833505850,61500,61500,61500,61500,0
20250516,152400,833505850,61500,61500,61500,61500,0
20250516,152300,833505850,61500,61500,61500,61500,0
20250516,152200,833505850,61500,61500,61500,61500,0
20250516,152100,833505850,61500,61500,61500,61500,0
20250516,152000,833505850,61500,61500,61500,61500,0
20250516,151900,833505850,61500,61500,61500,61500,0
20250516,151800,833505850,61500,61500,61500,61500,0
20250516,151700,833505850,61500,61500,61500,61500,0
20250516,151600,833505850,61500,61100,61500,61100,58
20250516,151500,829942050,61100,61100,61100,61100,17
20250516,151400,828903350,61500,61500,61500,61500,0
20250516,151300,828903350,61500,61200,61600,61100,100
20250516,151200,822777650,61200,61200,61200,61200,13
20250516,151100,821982050,61800,61800,61800,61800,0
20250516,151000,821982050,61800,61300,61900,61300,86
20250516,150900,816690850,61200,61200,61200,61200,9
20250516,150800,816140050,61000,61000,61000,61000,0
20250516,150700,816140050,61000,61000,61000,61000,32
20250516,150600,814188050,61000,61000,61000,61000,0
20250516,150500,814188050,61000,61000,61000,61000,1
20250516,150400,814127050,61100,61100,61100,61100,0
20250516,150300,814127050,61100,61100,61100,61100,23
20250516,150200,812721750,61200,61200,61200,61200,3
20250516,150100,812538150,61300,61300,61300,61300,2
20250516,150000,812415550,61400,61400,61400,61400,7
20250516,145900,811985750,61400,61400,61400,61400,0
20250516,145800,811985750,61400,61300,61400,61300,14
20250516,145700,811127250,61200,61200,61200,61200,2
20250516,145600,811004850,61300,61300,61300,61300,30
20250516,145500,809165850,61200,61200,61200,61200,9
20250516,145400,808615050,61200,61200,61200,61200,30
20250516,145300,806779050,61200,61200,61200,61200,0
20250516,145200,806779050,61200,61200,61200,61200,0
20250516,145100,806779050,61200,61000,61200,61000,30
20250516,145000,804946550,60900,60900,60900,60900,4
20250516,144900,804702950,61000,60900,61000,60900,15
20250516,144800,803788950,60900,60900,60900,60900,0
20250516,144700,803788950,60900,60900,60900,60900,10
20250516,144600,803179950,61000,61000,61000,61000,0
20250516,144500,803179950,61000,60900,61000,60900,14
20250516,144400,802327250,61000,60900,61000,60900,11
20250516,144300,801657250,60900,61000,61000,60900,9
20250516,144200,801109050,60900,60900,60900,60900,0
20250516,144100,801109050,60900,60900,60900,60900,0
20250516,144000,801109050,60900,60900,60900,60900,10
20250516,143900,800500050,60900,60900,60900,60900,0
20250516,143800,800500050,60900,61000,61000,60900,6
20250516,143700,800134450,61000,61000,61000,61000,0
20250516,143600,800134450,61000,61000,61000,61000,0
20250516,143500,800134450,61000,61000,61000,61000,3
20250516,143400,799951450,61000,61000,61000,61000,0
20250516,143300,799951450,61000,61000,61000,61000,0
20250516,143200,799951450,61000,61000,61000,61000,0
20250516,143100,799951450,61000,61000,61000,61000,0
20250516,143000,799951450,61000,61000,61000,61000,0
20250516,142900,799951450,61000,61000,61000,61000,4
20250516,142800,799707450,60900,60900,60900,60900,0
20250516,142700,799707450,60900,61000,61000,60900,304
20250516,142600,781176250,61000,61000,61000,61000,0
20250516,142500,781176250,61000,61000,61000,61000,0
20250516,142400,781176250,61000,61000,61000,61000,0
20250516,142300,781176250,61000,61000,61000,61000,0
20250516,142200,781176250,61000,61000,61000,61000,0
20250516,142100,781176250,61000,61000,61000,61000,0
20250516,142000,781176250,61000,61000,61000,61000,0
20250516,141900,781176250,61000,61100,61100,61000,15
20250516,141800,780260650,61000,61000,61000,61000,66
20250516,141700,776234650,61100,61100,61100,61100,4
20250516,141600,775990250,61100,61100,61100,61100,30
20250516,141500,774157250,61100,61100,61100,61100,0
20250516,141400,774157250,61100,61200,61200,61100,36
20250516,141300,771957150,61100,61100,61100,61100,0
20250516,141200,771957150,61100,61200,61200,61100,19
20250516,141100,770795950,61100,61100,61100,61100,0
20250516,141000,770795950,61100,61100,61100,61100,9
20250516,140900,770246050,61100,61100,61100,61100,12
20250516,140800,769512850,61000,61000,61000,61000,0
20250516,140700,769512850,61000,61000,61000,61000,0
20250516,140600,769512850,61000,61100,61100,61000,15
20250516,140500,768597750,61100,61100,61100,61100,0
20250516,140400,768597750,61100,61100,61100,61100,0
20250516,140300,768597750,61100,61100,61100,61100,0
20250516,140200,768597750,61100,61100,61100,61100,0
20250516,140100,768597750,61100,61100,61100,61100,12
20250516,140000,767864550,61100,61000,61100,60900,202
20250516,135900,755540150,61100,61100,61100,61100,3
20250516,135800,755356850,61100,61100,61100,61100,0
20250516,135700,755356850,61100,61100,61100,61100,5
20250516,135600,755051350,61000,61000,61000,61000,0
20250516,135500,755051350,61000,61300,61300,61000,500
20250516,135400,724528050,61200,61200,61200,61200,0
20250516,135300,724528050,61200,61200,61200,61200,0
20250516,135200,724528050,61200,61200,61200,61200,10
20250516,135100,723916050,61200,61200,61200,61200,0
20250516,135000,723916050,61200,61200,61200,61200,25
20250516,134900,722386050,61400,61400,61400,61400,0
20250516,134800,722386050,61400,61400,61400,61400,0
20250516,134700,722386050,61400,61400,61400,61400,0
20250516,134600,722386050,61400,61400,61400,61400,7
20250516,134500,721956250,61400,61300,61400,61200,102
20250516,134400,715707750,61400,61400,61400,61400,0
20250516,134300,715707750,61400,61400,61400,61400,0
20250516,134200,715707750,61400,61400,61400,61400,0
20250516,134100,715707750,61400,61400,61400,61400,0
20250516,134000,715707750,61400,61400,61400,61400,0
20250516,133900,715707750,61400,61400,61400,61400,10
20250516,133800,715093750,61300,61300,61300,61300,0
20250516,133700,715093750,61300,61300,61300,61300,0
20250516,133600,715093750,61300,61300,61300,61300,10
20250516,133500,714480750,61400,61400,61400,61400,0
20250516,133400,714480750,61400,61400,61400,61400,0
20250516,133300,714480750,61400,61400,61400,61400,0
20250516,133200,714480750,61400,61400,61400,61400,0
20250516,133100,714480750,61400,61400,61400,61400,0
20250516,133000,714480750,61400,61400,61400,61400,5
20250516,132900,714173750,61200,61200,61300,61200,8
20250516,132800,713683950,61300,61300,61300,61300,1
20250516,132700,713622650,61400,61400,61400,61400,0
20250516,132600,713622650,61400,61400,61400,61400,0
20250516,132500,713622650,61400,61400,61400,61400,0
20250516,132400,713622650,61400,61400,61400,61400,0
20250516,132300,713622650,61400,61400,61400,61400,0
20250516,132200,713622650,61400,61400,61400,61400,0
20250516,132100,713622650,61400,61400,61400,61400,0
20250516,132000,713622650,61400,61400,61400,61400,0
20250516,131900,713622650,61400,61400,61400,61400,0
20250516,131800,713622650,61400,61400,61400,61400,0
20250516,131700,713622650,61400,61400,61400,61400,0
20250516,131600,713622650,61400,61400,61400,61400,8
20250516,131500,713131450,61400,61400,61400,61400,10
20250516,131400,712517450,61200,61200,61200,61200,14
20250516,131300,711660650,61100,61100,61100,61100,0
20250516,131200,711660650,61100,61100,61100,61100,0
20250516,131100,711660650,61100,61100,61100,61100,0
20250516,131000,711660650,61100,61100,61100,61100,0
20250516,130900,711660650,61100,61100,61100,61100,0
20250516,130800,711660650,61100,61100,61100,61100,0
20250516,130700,711660650,61100,61100,61100,61100,0
20250516,130600,711660650,61100,61300,61300,61100,4
20250516,130500,711415650,61300,61300,61300,61300,0
20250516,130400,711415650,61300,61300,61300,61300,0
20250516,130300,711415650,61300,61300,61300,61300,11
20250516,130200,710741350,61300,61300,61300,61300,36
20250516,130100,708534550,61200,61200,61200,61200,0
20250516,130000,708534550,61200,61200,61200,61200,80
20250516,125900,703638550,61200,61200,61200,61200,10
20250516,125800,703026550,61200,61200,61200,61200,80
20250516,125700,698130550,61200,61200,61200,61200,0
20250516,125600,698130550,61200,61200,61200,61200,0
20250516,125500,698130550,61200,61200,61200,61200,40
20250516,125400,695682550,61200,61200,61200,61200,0
20250516,125300,695682550,61200,61200,61200,61200,0
20250516,125200,695682550,61200,61200,61200,61200,38
20250516,125100,693356950,61300,61300,61300,61300,0
20250516,125000,693356950,61300,61300,61300,61300,0
20250516,124900,693356950,61300,61300,61300,61300,0
20250516,124800,693356950,61300,61300,61300,61300,10
20250516,124700,692743950,61300,61300,61300,61300,0
20250516,124600,692743950,61300,61300,61300,61300,0
20250516,124500,692743950,61300,61300,61300,61300,0
20250516,124400,692743950,61300,61400,61400,61300,14
20250516,124300,691885550,61400,61300,61400,61300,94
20250516,124200,686123050,61300,61300,61300,61300,1
20250516,124100,686061750,61300,61300,61300,61300,0
20250516,124000,686061750,61300,61400,61400,61300,29
20250516,123900,684283950,61300,61300,61300,61300,3
20250516,123800,684100050,61300,61300,61300,61300,0
20250516,123700,684100050,61300,61300,61300,61300,103
20250516,123600,677786150,61400,61500,61500,61400,609
20250516,123500,640342150,61500,61500,61500,61500,70
20250516,123400,636037150,61500,61500,61500,61500,0
20250516,123300,636037150,61500,61500,61500,61500,0
20250516,123200,636037150,61500,61500,61500,61500,10
20250516,123100,635422150,61500,61500,61500,61500,0
20250516,123000,635422150,61500,61500,61500,61500,0
20250516,122900,635422150,61500,61500,61500,61500,0
20250516,122800,635422150,61500,61500,61500,61500,0
20250516,122700,635422150,61500,61500,61500,61500,100
20250516,122600,629272150,61500,61500,61500,61500,0
20250516,122500,629272150,61500,61500,61500,61500,10
20250516,122400,628657150,61600,61600,61600,61600,0
20250516,122300,628657150,61600,61600,61600,61600,0
20250516,122200,628657150,61600,61600,61600,61600,0
20250516,122100,628657150,61600,61600,61600,61600,2
20250516,122000,628533950,61500,61500,61500,61500,0
20250516,121900,628533950,61500,61500,61500,61500,0
20250516,121800,628533950,61500,61500,61500,61500,0
20250516,121700,628533950,61500,61500,61500,61500,10
20250516,121600,627918950,61500,61500,61500,61500,0
20250516,121500,627918950,61500,61600,61600,61500,10
20250516,121400,627303650,61600,61600,61600,61600,3
20250516,121300,627118850,61500,61500,61500,61500,0
20250516,121200,627118850,61500,61500,61500,61500,0
20250516,121100,627118850,61500,61500,61500,61500,1
20250516,121000,627057350,61600,61600,61600,61600,0
20250516,120900,627057350,61600,61600,61600,61600,1
20250516,120800,626995750,61500,61500,61500,61500,0
20250516,120700,626995750,61500,61500,61500,61500,0
20250516,120600,626995750,61500,61500,61500,61500,0
20250516,120500,626995750,61500,61500,61500,61500,0
20250516,120400,626995750,61500,61500,61500,61500,1
20250516,120300,626934250,61500,61500,61500,61500,8
20250516,120200,626442250,61550,61550,61550,61550,0
20250516,120100,626442250,61550,61550,61550,61550,0
20250516,120000,626442250,61550,61550,61550,61550,0
20250516,115900,626442250,61550,61550,61550,61550,0
20250516,115800,626442250,61550,61550,61550,61550,5
20250516,115700,626134500,61600,61600,61600,61600,0
20250516,115600,626134500,61600,61600,61600,61600,0
20250516,115500,626134500,61600,61600,61600,61600,0
20250516,115400,626134500,61600,61600,61600,61600,0
20250516,115300,626134500,61600,61600,61600,61600,10
20250516,115200,625518500,61600,61700,61700,61600,35
20250516,115100,623362400,61700,61700,61700,61700,0
20250516,115000,623362400,61700,61700,61700,61700,0
20250516,114900,623362400,61700,61700,61700,61700,0
20250516,114800,623362400,61700,61900,61900,61600,231
20250516,114700,609100100,61900,61900,61900,61900,9
20250516,114600,608543000,61800,61800,61800,61800,2
20250516,114500,608419400,61800,61800,61800,61800,0
20250516,114400,608419400,61800,61800,61800,61800,0
20250516,114300,608419400,61800,61800,61800,61800,0
20250516,114200,608419400,61800,61800,61800,61800,0
20250516,114100,608419400,61800,61800,61800,61800,0
20250516,114000,608419400,61800,61800,61800,61800,0
20250516,113900,608419400,61800,61800,61800,61800,9
20250516,113800,607863200,61800,61800,61800,61800,0
20250516,113700,607863200,61800,61800,61800,61800,0
20250516,113600,607863200,61800,61800,61800,61800,0
20250516,113500,607863200,61800,61800,61800,61800,0
20250516,113400,607863200,61800,61800,61800,61800,0
20250516,113300,607863200,61800,61800,61800,61800,0
20250516,113200,607863200,61800,61800,61800,61800,4
20250516,113100,607616000,61800,61800,61800,61800,100
20250516,113000,601436000,61700,61700,61700,61700,0
20250516,112900,601436000,61700,61700,61700,61700,0
20250516,112800,601436000,61700,61700,61700,61700,5
20250516,112700,601127500,61700,61700,61700,61700,0
20250516,112600,601127500,61700,61700,61700,61700,2
20250516,112500,601004100,61700,61700,61700,61700,10
20250516,112400,600387100,61600,61600,61600,61600,0
20250516,112300,600387100,61600,61600,61600,61600,0
20250516,112200,600387100,61600,61600,61600,61600,0
20250516,112100,600387100,61600,61600,61600,61600,0
20250516,112000,600387100,61600,61600,61600,61600,0
20250516,111900,600387100,61600,61600,61600,61600,0
20250516,111800,600387100,61600,61600,61600,61600,0
20250516,111700,600387100,61600,61600,61600,61600,3
20250516,111600,600202300,61600,61600,61600,61600,0
20250516,111500,600202300,61600,61600,61600,61600,2
20250516,111400,600079100,61600,61600,61600,61600,2
20250516,111300,599955900,61500,61500,61500,61500,0
20250516,111200,599955900,61500,61500,61500,61500,0
20250516,111100,599955900,61500,61500,61500,61500,550
20250516,111000,566130900,61500,61500,61500,61500,0
20250516,110900,566130900,61500,61500,61500,61500,0
20250516,110800,566130900,61500,61500,61500,61500,418
20250516,110700,540423900,61500,61500,61500,61500,169
20250516,110600,530030400,61500,61700,61700,61500,50
20250516,110500,526955000,61500,61500,61500,61500,0
20250516,110400,526955000,61500,61500,61600,61500,642
20250516,110300,487423000,61600,61600,61600,61600,1
20250516,110200,487361400,61600,61600,61600,61600,10
20250516,110100,486745400,61600,61600,61600,61600,0
20250516,110000,486745400,61600,61600,61600,61600,20
20250516,105900,485513400,61600,61600,61600,61600,5
20250516,105800,485205400,61600,61600,61600,61600,69
20250516,105700,480955000,61600,61600,61600,61600,10
20250516,105600,480339000,61600,61600,61600,61600,5
20250516,105500,480031000,61600,61600,61600,61600,20
20250516,105400,478799000,61600,61600,61600,61600,0
20250516,105300,478799000,61600,61600,61600,61600,0
20250516,105200,478799000,61600,61600,61600,61600,2
20250516,105100,478675800,61500,61500,61500,61500,0
20250516,105000,478675800,61500,61500,61500,61500,0
20250516,104900,478675800,61500,61500,61600,61500,515
20250516,104800,447002800,61600,61600,61600,61600,5
20250516,104700,446694800,61600,61600,61600,61600,0
20250516,104600,446694800,61600,61600,61600,61600,1
20250516,104500,446633200,61600,61600,61600,61600,2
20250516,104400,446510000,61600,61600,61600,61600,2
20250516,104300,446386800,61600,61500,61600,61500,2
20250516,104200,446263700,61600,61600,61600,61600,131
20250516,104100,438194100,61500,61500,61500,61500,0
20250516,104000,438194100,61500,61600,61600,61500,24
20250516,103900,436715800,61500,61500,61500,61500,0
20250516,103800,436715800,61500,61500,61500,61500,0
20250516,103700,436715800,61500,61600,61600,61500,100
20250516,103600,430565600,61500,61500,61500,61500,2
20250516,103500,430442600,61700,61700,61700,61700,0
20250516,103400,430442600,61700,61700,61700,61700,0
20250516,103300,430442600,61700,61700,61700,61700,0
20250516,103200,430442600,61700,61500,61700,61500,114
20250516,103100,423430800,61500,61500,61500,61500,0
20250516,103000,423430800,61500,61500,61500,61500,100
20250516,102900,417280800,61600,61600,61600,61600,0
20250516,102800,417280800,61600,61600,61600,61600,0
20250516,102700,417280800,61600,61600,61600,61600,0
20250516,102600,417280800,61600,61600,61600,61600,30
20250516,102500,415432800,61600,61600,61600,61600,0
20250516,102400,415432800,61600,61600,61600,61600,0
20250516,102300,415432800,61600,61600,61600,61600,0
20250516,102200,415432800,61600,61600,61600,61600,12
20250516,102100,414693600,61600,61600,61600,61600,4
20250516,102000,414447200,61700,61700,61700,61700,9
20250516,101900,413891900,61600,61600,61600,61600,5
20250516,101800,413583900,61600,61600,61600,61600,3
20250516,101700,413399100,61700,61700,61700,61700,0
20250516,101600,413399100,61700,61700,61700,61700,30
20250516,101500,411548100,61700,61700,61700,61700,0
20250516,101400,411548100,61700,61500,61700,61500,46
20250516,101300,408714900,61700,61700,61700,61700,80
20250516,101200,403778900,61700,61700,61700,61700,0
20250516,101100,403778900,61700,61700,61700,61700,20
20250516,101000,402544900,61700,61700,61700,61700,52
20250516,100900,399336500,61700,61700,61700,61700,0
20250516,100800,399336500,61700,61600,61700,61600,6
20250516,100700,398966500,61600,61600,61600,61600,36
20250516,100600,396748900,61700,61800,61800,61700,511
20250516,100500,365173400,61800,61900,61900,61800,686
20250516,100400,322778200,62000,62000,62000,62000,0
20250516,100300,322778200,62000,62000,62000,62000,0
20250516,100200,322778200,62000,62000,62000,62000,0
20250516,100100,322778200,62000,61800,62000,61800,682
20250516,100000,280608600,61900,61900,61900,61900,3
20250516,095900,280422900,62000,62000,62000,62000,0
20250516,095800,280422900,62000,62000,62000,62000,0
20250516,095700,280422900,62000,62000,62000,61800,10
20250516,095600,279803200,62200,62200,62200,62200,0
20250516,095500,279803200,62200,61900,62200,61900,447
20250516,095400,252129900,62100,62100,62100,62100,0
20250516,095300,252129900,62100,62100,62100,62100,1
20250516,095200,252067800,62000,62000,62000,62000,20
20250516,095100,250827800,62100,62100,62100,62100,2
20250516,095000,250703600,62200,62200,62200,62200,0
20250516,094900,250703600,62200,62200,62200,62200,0
20250516,094800,250703600,62200,62200,62200,62200,1
20250516,094700,250641400,62200,62200,62200,62200,0
20250516,094600,250641400,62200,62100,62200,62100,6
20250516,094500,250268700,62100,62100,62100,62100,0
20250516,094400,250268700,62100,62100,62100,62100,0
20250516,094300,250268700,62100,62100,62100,62100,0
20250516,094200,250268700,62100,62100,62100,62100,0
20250516,094100,250268700,62100,62100,62100,62100,1
20250516,094000,250206600,62200,62200,62200,62200,0
20250516,093900,250206600,62200,62200,62200,62200,0
20250516,093800,250206600,62200,62200,62200,62200,0
20250516,093700,250206600,62200,62000,62200,61900,864
20250516,093600,196705000,62000,62000,62000,62000,0
20250516,093500,196705000,62000,62000,62000,62000,0
20250516,093400,196705000,62000,61900,62000,61900,51
20250516,093300,193547100,62000,61900,62000,61900,32
20250516,093200,191565600,62000,62000,62000,62000,3
20250516,093100,191379600,62000,62000,62000,61900,17
20250516,093000,190326600,62000,62000,62000,62000,0
20250516,092900,190326600,62000,61900,62000,61900,13
20250516,092800,189521700,62000,61900,62000,61900,79
20250516,092700,184630000,62000,62000,62000,62000,0
20250516,092600,184630000,62000,62000,62000,62000,0
20250516,092500,184630000,62000,62000,62000,62000,13
20250516,092400,183824000,62100,62100,62100,62000,13
20250516,092300,183017700,62100,62100,62100,62000,83
20250516,092200,177866400,62100,62200,62200,62000,235
20250516,092100,163280100,62200,62200,62200,62200,1
20250516,092000,163217900,62300,62300,62300,62300,1
20250516,091900,163155600,62300,62200,62300,62200,3
20250516,091800,162968900,62400,62300,62400,62300,24
20250516,091700,161473600,62400,62400,62400,62400,0
20250516,091600,161473600,62400,62400,62400,62400,0
20250516,091500,161473600,62400,62400,62500,62400,6
20250516,091400,161099100,62400,62400,62400,62400,5
20250516,091300,160787100,62500,62500,62500,62500,0
20250516,091200,160787100,62500,62400,62500,62300,51
20250516,091100,157607500,62500,62500,62500,62500,0
20250516,091000,157607500,62500,62300,62500,62300,260
20250516,090900,141370000,62300,62200,62300,62200,41
20250516,090800,138819000,62200,62200,62200,62200,34
20250516,090700,136704200,62200,62100,62200,62100,11
20250516,090600,136020900,62200,62400,62400,62200,117
20250516,090500,128724100,62500,62500,62500,62400,21
20250516,090400,127412200,62500,62400,62500,62400,49
20250516,090300,124349800,62400,62300,62500,62300,27
20250516,090200,122666300,62300,62100,62300,62100,103
20250516,090100,116257100,62400,61900,62400,61900,1230
20250516,090000,39992600,61900,61800,61900,61800,647
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 192700 859388350 60900 60900 60900 60900 425
3 20250516 192600 859388350 60900 60900 60900 60900 0
4 20250516 192500 859388350 60900 60900 60900 60900 0
5 20250516 192400 859388350 60900 60900 60900 60900 0
6 20250516 192300 859388350 60900 60900 60900 60900 0
7 20250516 192200 859388350 60900 60900 60900 60900 0
8 20250516 192100 859388350 60900 60900 60900 60900 0
9 20250516 192000 859388350 60900 60900 60900 60900 0
10 20250516 191900 859388350 60900 60900 60900 60900 0
11 20250516 191800 859388350 60900 60900 60900 60900 0
12 20250516 191700 859388350 60900 60900 60900 60900 0
13 20250516 191600 859388350 60900 60900 60900 60900 0
14 20250516 191500 859388350 60900 60900 60900 60900 0
15 20250516 191400 859388350 60900 60900 60900 60900 0
16 20250516 191300 859388350 60900 60900 60900 60900 0
17 20250516 191200 859388350 60900 60900 60900 60900 0
18 20250516 191100 859388350 60900 60900 60900 60900 0
19 20250516 191000 859388350 60900 60900 60900 60900 0
20 20250516 190900 859388350 60900 60900 60900 60900 0
21 20250516 190800 859388350 60900 60900 60900 60900 0
22 20250516 190700 859388350 60900 60900 60900 60900 0
23 20250516 190600 859388350 60900 60900 60900 60900 0
24 20250516 190500 859388350 60900 60900 60900 60900 0
25 20250516 190400 859388350 60900 60900 60900 60900 0
26 20250516 190300 859388350 60900 60900 60900 60900 0
27 20250516 190200 859388350 60900 60900 60900 60900 0
28 20250516 190100 859388350 60900 60900 60900 60900 0
29 20250516 190000 859388350 60900 60900 60900 60900 0
30 20250516 185900 859388350 60900 60900 60900 60900 0
31 20250516 185800 859388350 60900 60900 60900 60900 0
32 20250516 185700 859388350 60900 60900 60900 60900 425
33 20250516 185600 859388350 60900 60900 60900 60900 0
34 20250516 185500 859388350 60900 60900 60900 60900 0
35 20250516 185400 859388350 60900 60900 60900 60900 0
36 20250516 185300 859388350 60900 60900 60900 60900 0
37 20250516 185200 859388350 60900 60900 60900 60900 0
38 20250516 185100 859388350 60900 60900 60900 60900 0
39 20250516 185000 859388350 60900 60900 60900 60900 0
40 20250516 184900 859388350 60900 60900 60900 60900 0
41 20250516 184800 859388350 60900 60900 60900 60900 0
42 20250516 184700 859388350 60900 60900 60900 60900 0
43 20250516 184600 859388350 60900 60900 60900 60900 0
44 20250516 184500 859388350 60900 60900 60900 60900 0
45 20250516 184400 859388350 60900 60900 60900 60900 0
46 20250516 184300 859388350 60900 60900 60900 60900 0
47 20250516 184200 859388350 60900 60900 60900 60900 0
48 20250516 184100 859388350 60900 60900 60900 60900 0
49 20250516 184000 859388350 60900 60900 60900 60900 0
50 20250516 183900 859388350 60900 60900 60900 60900 0
51 20250516 183800 859388350 60900 60900 60900 60900 0
52 20250516 183700 859388350 60900 60900 60900 60900 0
53 20250516 183600 859388350 60900 60900 60900 60900 0
54 20250516 183500 859388350 60900 60900 60900 60900 0
55 20250516 183400 859388350 60900 60900 60900 60900 0
56 20250516 183300 859388350 60900 60900 60900 60900 0
57 20250516 183200 859388350 60900 60900 60900 60900 0
58 20250516 183100 859388350 60900 60900 60900 60900 0
59 20250516 183000 859388350 60900 60900 60900 60900 0
60 20250516 182900 859388350 60900 60900 60900 60900 0
61 20250516 182800 859388350 60900 60900 60900 60900 0
62 20250516 182700 859388350 60900 60900 60900 60900 425
63 20250516 182600 859388350 60900 60900 60900 60900 0
64 20250516 182500 859388350 60900 60900 60900 60900 0
65 20250516 182400 859388350 60900 60900 60900 60900 0
66 20250516 182300 859388350 60900 60900 60900 60900 0
67 20250516 182200 859388350 60900 60900 60900 60900 0
68 20250516 182100 859388350 60900 60900 60900 60900 0
69 20250516 182000 859388350 60900 60900 60900 60900 0
70 20250516 181900 859388350 60900 60900 60900 60900 0
71 20250516 181800 859388350 60900 60900 60900 60900 0
72 20250516 181700 859388350 60900 60900 60900 60900 0
73 20250516 181600 859388350 60900 60900 60900 60900 0
74 20250516 181500 859388350 60900 60900 60900 60900 0
75 20250516 181400 859388350 60900 60900 60900 60900 0
76 20250516 181300 859388350 60900 60900 60900 60900 0
77 20250516 181200 859388350 60900 60900 60900 60900 0
78 20250516 181100 859388350 60900 60900 60900 60900 0
79 20250516 181000 859388350 60900 60900 60900 60900 0
80 20250516 180900 859388350 60900 60900 60900 60900 0
81 20250516 180800 859388350 60900 60900 60900 60900 0
82 20250516 180700 859388350 60900 60900 60900 60900 0
83 20250516 180600 859388350 60900 60900 60900 60900 0
84 20250516 180500 859388350 60900 60900 60900 60900 0
85 20250516 180400 859388350 60900 60900 60900 60900 0
86 20250516 180300 859388350 60900 60900 60900 60900 0
87 20250516 180200 859388350 60900 60900 60900 60900 0
88 20250516 180100 859388350 60900 60900 60900 60900 0
89 20250516 180000 859388350 60900 60900 60900 60900 0
90 20250516 175900 859388350 60900 60900 60900 60900 0
91 20250516 175800 859388350 60900 60900 60900 60900 0
92 20250516 175700 859388350 60900 60900 60900 60900 425
93 20250516 175600 859388350 60900 60900 60900 60900 0
94 20250516 175500 859388350 60900 60900 60900 60900 0
95 20250516 175400 859388350 60900 60900 60900 60900 0
96 20250516 175300 859388350 60900 60900 60900 60900 0
97 20250516 175200 859388350 60900 60900 60900 60900 0
98 20250516 175100 859388350 60900 60900 60900 60900 0
99 20250516 175000 859388350 60900 60900 60900 60900 0
100 20250516 174900 859388350 60900 60900 60900 60900 0
101 20250516 174800 859388350 60900 60900 60900 60900 0
102 20250516 174700 859388350 60900 60900 60900 60900 0
103 20250516 174600 859388350 60900 60900 60900 60900 0
104 20250516 174500 859388350 60900 60900 60900 60900 0
105 20250516 174400 859388350 60900 60900 60900 60900 0
106 20250516 174300 859388350 60900 60900 60900 60900 0
107 20250516 174200 859388350 60900 60900 60900 60900 0
108 20250516 174100 859388350 60900 60900 60900 60900 0
109 20250516 174000 859388350 60900 60900 60900 60900 0
110 20250516 173900 859388350 60900 60900 60900 60900 0
111 20250516 173800 859388350 60900 60900 60900 60900 0
112 20250516 173700 859388350 60900 60900 60900 60900 0
113 20250516 173600 859388350 60900 60900 60900 60900 0
114 20250516 173500 859388350 60900 60900 60900 60900 0
115 20250516 173400 859388350 60900 60900 60900 60900 0
116 20250516 173300 859388350 60900 60900 60900 60900 0
117 20250516 173200 859388350 60900 60900 60900 60900 0
118 20250516 173100 859388350 60900 60900 60900 60900 0
119 20250516 173000 859388350 60900 60900 60900 60900 0
120 20250516 172900 859388350 60900 60900 60900 60900 0
121 20250516 172800 859388350 60900 60900 60900 60900 0
122 20250516 172700 859388350 60900 60900 60900 60900 425
123 20250516 172600 859388350 60900 60900 60900 60900 0
124 20250516 172500 859388350 60900 60900 60900 60900 0
125 20250516 172400 859388350 60900 60900 60900 60900 0
126 20250516 172300 859388350 60900 60900 60900 60900 0
127 20250516 172200 859388350 60900 60900 60900 60900 0
128 20250516 172100 859388350 60900 60900 60900 60900 0
129 20250516 172000 859388350 60900 60900 60900 60900 0
130 20250516 171900 859388350 60900 60900 60900 60900 0
131 20250516 171800 859388350 60900 60900 60900 60900 0
132 20250516 171700 859388350 60900 60900 60900 60900 0
133 20250516 171600 859388350 60900 60900 60900 60900 0
134 20250516 171500 859388350 60900 60900 60900 60900 0
135 20250516 171400 859388350 60900 60900 60900 60900 0
136 20250516 171300 859388350 60900 60900 60900 60900 0
137 20250516 171200 859388350 60900 60900 60900 60900 0
138 20250516 171100 859388350 60900 60900 60900 60900 0
139 20250516 171000 859388350 60900 60900 60900 60900 0
140 20250516 170900 859388350 60900 60900 60900 60900 0
141 20250516 170800 859388350 60900 60900 60900 60900 0
142 20250516 170700 859388350 60900 60900 60900 60900 0
143 20250516 170600 859388350 60900 60900 60900 60900 0
144 20250516 170500 859388350 60900 60900 60900 60900 0
145 20250516 170400 859388350 60900 60900 60900 60900 0
146 20250516 170300 859388350 60900 60900 60900 60900 0
147 20250516 170200 859388350 60900 60900 60900 60900 0
148 20250516 170100 859388350 60900 60900 60900 60900 0
149 20250516 170000 859388350 60900 60900 60900 60900 0
150 20250516 165900 859388350 60900 60900 60900 60900 0
151 20250516 165800 859388350 60900 60900 60900 60900 0
152 20250516 165700 859388350 60900 60900 60900 60900 425
153 20250516 165600 859388350 60900 60900 60900 60900 0
154 20250516 165500 859388350 60900 60900 60900 60900 0
155 20250516 165400 859388350 60900 60900 60900 60900 0
156 20250516 165300 859388350 60900 60900 60900 60900 0
157 20250516 165200 859388350 60900 60900 60900 60900 0
158 20250516 165100 859388350 60900 60900 60900 60900 0
159 20250516 165000 859388350 60900 60900 60900 60900 0
160 20250516 164900 859388350 60900 60900 60900 60900 0
161 20250516 164800 859388350 60900 60900 60900 60900 0
162 20250516 164700 859388350 60900 60900 60900 60900 0
163 20250516 164600 859388350 60900 60900 60900 60900 0
164 20250516 164500 859388350 60900 60900 60900 60900 0
165 20250516 164400 859388350 60900 60900 60900 60900 0
166 20250516 164300 859388350 60900 60900 60900 60900 0
167 20250516 164200 859388350 60900 60900 60900 60900 0
168 20250516 164100 859388350 60900 60900 60900 60900 0
169 20250516 164000 859388350 60900 60900 60900 60900 0
170 20250516 163900 859388350 60900 60900 60900 60900 0
171 20250516 163800 859388350 60900 60900 60900 60900 0
172 20250516 163700 859388350 60900 60900 60900 60900 0
173 20250516 163600 859388350 60900 60900 60900 60900 0
174 20250516 163500 859388350 60900 60900 60900 60900 0
175 20250516 163400 859388350 60900 60900 60900 60900 0
176 20250516 163300 859388350 60900 60900 60900 60900 0
177 20250516 163200 859388350 60900 60900 60900 60900 0
178 20250516 163100 859388350 60900 60900 60900 60900 0
179 20250516 163000 859388350 60900 60900 60900 60900 0
180 20250516 162900 859388350 60900 60900 60900 60900 0
181 20250516 162800 859388350 60900 60900 60900 60900 0
182 20250516 162700 859388350 60900 60900 60900 60900 425
183 20250516 162600 859388350 60900 60900 60900 60900 0
184 20250516 162500 859388350 60900 60900 60900 60900 0
185 20250516 162400 859388350 60900 60900 60900 60900 0
186 20250516 162300 859388350 60900 60900 60900 60900 0
187 20250516 162200 859388350 60900 60900 60900 60900 0
188 20250516 162100 859388350 60900 60900 60900 60900 0
189 20250516 162000 859388350 60900 60900 60900 60900 0
190 20250516 161900 859388350 60900 60900 60900 60900 0
191 20250516 161800 859388350 60900 60900 60900 60900 0
192 20250516 161700 859388350 60900 60900 60900 60900 0
193 20250516 161600 859388350 60900 60900 60900 60900 0
194 20250516 161500 859388350 60900 60900 60900 60900 0
195 20250516 161400 859388350 60900 60900 60900 60900 0
196 20250516 161300 859388350 60900 60900 60900 60900 0
197 20250516 161200 859388350 60900 60900 60900 60900 0
198 20250516 161100 859388350 60900 60900 60900 60900 0
199 20250516 161000 859388350 60900 60900 60900 60900 0
200 20250516 160900 859388350 60900 60900 60900 60900 0
201 20250516 160800 859388350 60900 60900 60900 60900 0
202 20250516 160700 859388350 60900 60900 60900 60900 0
203 20250516 160600 859388350 60900 60900 60900 60900 0
204 20250516 160500 859388350 60900 60900 60900 60900 0
205 20250516 160400 859388350 60900 60900 60900 60900 0
206 20250516 160300 859388350 60900 60900 60900 60900 0
207 20250516 160200 859388350 60900 60900 60900 60900 0
208 20250516 160100 859388350 60900 60900 60900 60900 0
209 20250516 160000 859388350 60900 60900 60900 60900 0
210 20250516 155900 859388350 60900 60900 60900 60900 0
211 20250516 155800 859388350 60900 60900 60900 60900 0
212 20250516 155700 859388350 60900 60900 60900 60900 425
213 20250516 155600 859388350 60900 60900 60900 60900 0
214 20250516 155500 859388350 60900 60900 60900 60900 0
215 20250516 155400 859388350 60900 60900 60900 60900 0
216 20250516 155300 859388350 60900 60900 60900 60900 0
217 20250516 155200 859388350 60900 60900 60900 60900 0
218 20250516 155100 859388350 60900 60900 60900 60900 0
219 20250516 155000 859388350 60900 60900 60900 60900 0
220 20250516 154900 859388350 60900 60900 60900 60900 0
221 20250516 154800 859388350 60900 60900 60900 60900 0
222 20250516 154700 859388350 60900 60900 60900 60900 0
223 20250516 154600 859388350 60900 60900 60900 60900 0
224 20250516 154500 859388350 60900 60900 60900 60900 0
225 20250516 154400 859388350 60900 60900 60900 60900 0
226 20250516 154300 859388350 60900 60900 60900 60900 0
227 20250516 154200 859388350 60900 60900 60900 60900 0
228 20250516 154100 859388350 60900 60900 60900 60900 0
229 20250516 154000 859388350 60900 60900 60900 60900 0
230 20250516 153900 859388350 60900 60900 60900 60900 0
231 20250516 153800 859388350 60900 60900 60900 60900 0
232 20250516 153700 859388350 60900 60900 60900 60900 0
233 20250516 153600 859388350 60900 60900 60900 60900 0
234 20250516 153500 859388350 60900 60900 60900 60900 0
235 20250516 153400 859388350 60900 60900 60900 60900 0
236 20250516 153300 859388350 60900 60900 60900 60900 0
237 20250516 153200 859388350 60900 60900 60900 60900 0
238 20250516 153100 859388350 60900 60900 60900 60900 0
239 20250516 153000 859388350 60900 60900 60900 60900 425
240 20250516 152900 833505850 61500 61500 61500 61500 0
241 20250516 152800 833505850 61500 61500 61500 61500 0
242 20250516 152700 833505850 61500 61500 61500 61500 0
243 20250516 152600 833505850 61500 61500 61500 61500 0
244 20250516 152500 833505850 61500 61500 61500 61500 0
245 20250516 152400 833505850 61500 61500 61500 61500 0
246 20250516 152300 833505850 61500 61500 61500 61500 0
247 20250516 152200 833505850 61500 61500 61500 61500 0
248 20250516 152100 833505850 61500 61500 61500 61500 0
249 20250516 152000 833505850 61500 61500 61500 61500 0
250 20250516 151900 833505850 61500 61500 61500 61500 0
251 20250516 151800 833505850 61500 61500 61500 61500 0
252 20250516 151700 833505850 61500 61500 61500 61500 0
253 20250516 151600 833505850 61500 61100 61500 61100 58
254 20250516 151500 829942050 61100 61100 61100 61100 17
255 20250516 151400 828903350 61500 61500 61500 61500 0
256 20250516 151300 828903350 61500 61200 61600 61100 100
257 20250516 151200 822777650 61200 61200 61200 61200 13
258 20250516 151100 821982050 61800 61800 61800 61800 0
259 20250516 151000 821982050 61800 61300 61900 61300 86
260 20250516 150900 816690850 61200 61200 61200 61200 9
261 20250516 150800 816140050 61000 61000 61000 61000 0
262 20250516 150700 816140050 61000 61000 61000 61000 32
263 20250516 150600 814188050 61000 61000 61000 61000 0
264 20250516 150500 814188050 61000 61000 61000 61000 1
265 20250516 150400 814127050 61100 61100 61100 61100 0
266 20250516 150300 814127050 61100 61100 61100 61100 23
267 20250516 150200 812721750 61200 61200 61200 61200 3
268 20250516 150100 812538150 61300 61300 61300 61300 2
269 20250516 150000 812415550 61400 61400 61400 61400 7
270 20250516 145900 811985750 61400 61400 61400 61400 0
271 20250516 145800 811985750 61400 61300 61400 61300 14
272 20250516 145700 811127250 61200 61200 61200 61200 2
273 20250516 145600 811004850 61300 61300 61300 61300 30
274 20250516 145500 809165850 61200 61200 61200 61200 9
275 20250516 145400 808615050 61200 61200 61200 61200 30
276 20250516 145300 806779050 61200 61200 61200 61200 0
277 20250516 145200 806779050 61200 61200 61200 61200 0
278 20250516 145100 806779050 61200 61000 61200 61000 30
279 20250516 145000 804946550 60900 60900 60900 60900 4
280 20250516 144900 804702950 61000 60900 61000 60900 15
281 20250516 144800 803788950 60900 60900 60900 60900 0
282 20250516 144700 803788950 60900 60900 60900 60900 10
283 20250516 144600 803179950 61000 61000 61000 61000 0
284 20250516 144500 803179950 61000 60900 61000 60900 14
285 20250516 144400 802327250 61000 60900 61000 60900 11
286 20250516 144300 801657250 60900 61000 61000 60900 9
287 20250516 144200 801109050 60900 60900 60900 60900 0
288 20250516 144100 801109050 60900 60900 60900 60900 0
289 20250516 144000 801109050 60900 60900 60900 60900 10
290 20250516 143900 800500050 60900 60900 60900 60900 0
291 20250516 143800 800500050 60900 61000 61000 60900 6
292 20250516 143700 800134450 61000 61000 61000 61000 0
293 20250516 143600 800134450 61000 61000 61000 61000 0
294 20250516 143500 800134450 61000 61000 61000 61000 3
295 20250516 143400 799951450 61000 61000 61000 61000 0
296 20250516 143300 799951450 61000 61000 61000 61000 0
297 20250516 143200 799951450 61000 61000 61000 61000 0
298 20250516 143100 799951450 61000 61000 61000 61000 0
299 20250516 143000 799951450 61000 61000 61000 61000 0
300 20250516 142900 799951450 61000 61000 61000 61000 4
301 20250516 142800 799707450 60900 60900 60900 60900 0
302 20250516 142700 799707450 60900 61000 61000 60900 304
303 20250516 142600 781176250 61000 61000 61000 61000 0
304 20250516 142500 781176250 61000 61000 61000 61000 0
305 20250516 142400 781176250 61000 61000 61000 61000 0
306 20250516 142300 781176250 61000 61000 61000 61000 0
307 20250516 142200 781176250 61000 61000 61000 61000 0
308 20250516 142100 781176250 61000 61000 61000 61000 0
309 20250516 142000 781176250 61000 61000 61000 61000 0
310 20250516 141900 781176250 61000 61100 61100 61000 15
311 20250516 141800 780260650 61000 61000 61000 61000 66
312 20250516 141700 776234650 61100 61100 61100 61100 4
313 20250516 141600 775990250 61100 61100 61100 61100 30
314 20250516 141500 774157250 61100 61100 61100 61100 0
315 20250516 141400 774157250 61100 61200 61200 61100 36
316 20250516 141300 771957150 61100 61100 61100 61100 0
317 20250516 141200 771957150 61100 61200 61200 61100 19
318 20250516 141100 770795950 61100 61100 61100 61100 0
319 20250516 141000 770795950 61100 61100 61100 61100 9
320 20250516 140900 770246050 61100 61100 61100 61100 12
321 20250516 140800 769512850 61000 61000 61000 61000 0
322 20250516 140700 769512850 61000 61000 61000 61000 0
323 20250516 140600 769512850 61000 61100 61100 61000 15
324 20250516 140500 768597750 61100 61100 61100 61100 0
325 20250516 140400 768597750 61100 61100 61100 61100 0
326 20250516 140300 768597750 61100 61100 61100 61100 0
327 20250516 140200 768597750 61100 61100 61100 61100 0
328 20250516 140100 768597750 61100 61100 61100 61100 12
329 20250516 140000 767864550 61100 61000 61100 60900 202
330 20250516 135900 755540150 61100 61100 61100 61100 3
331 20250516 135800 755356850 61100 61100 61100 61100 0
332 20250516 135700 755356850 61100 61100 61100 61100 5
333 20250516 135600 755051350 61000 61000 61000 61000 0
334 20250516 135500 755051350 61000 61300 61300 61000 500
335 20250516 135400 724528050 61200 61200 61200 61200 0
336 20250516 135300 724528050 61200 61200 61200 61200 0
337 20250516 135200 724528050 61200 61200 61200 61200 10
338 20250516 135100 723916050 61200 61200 61200 61200 0
339 20250516 135000 723916050 61200 61200 61200 61200 25
340 20250516 134900 722386050 61400 61400 61400 61400 0
341 20250516 134800 722386050 61400 61400 61400 61400 0
342 20250516 134700 722386050 61400 61400 61400 61400 0
343 20250516 134600 722386050 61400 61400 61400 61400 7
344 20250516 134500 721956250 61400 61300 61400 61200 102
345 20250516 134400 715707750 61400 61400 61400 61400 0
346 20250516 134300 715707750 61400 61400 61400 61400 0
347 20250516 134200 715707750 61400 61400 61400 61400 0
348 20250516 134100 715707750 61400 61400 61400 61400 0
349 20250516 134000 715707750 61400 61400 61400 61400 0
350 20250516 133900 715707750 61400 61400 61400 61400 10
351 20250516 133800 715093750 61300 61300 61300 61300 0
352 20250516 133700 715093750 61300 61300 61300 61300 0
353 20250516 133600 715093750 61300 61300 61300 61300 10
354 20250516 133500 714480750 61400 61400 61400 61400 0
355 20250516 133400 714480750 61400 61400 61400 61400 0
356 20250516 133300 714480750 61400 61400 61400 61400 0
357 20250516 133200 714480750 61400 61400 61400 61400 0
358 20250516 133100 714480750 61400 61400 61400 61400 0
359 20250516 133000 714480750 61400 61400 61400 61400 5
360 20250516 132900 714173750 61200 61200 61300 61200 8
361 20250516 132800 713683950 61300 61300 61300 61300 1
362 20250516 132700 713622650 61400 61400 61400 61400 0
363 20250516 132600 713622650 61400 61400 61400 61400 0
364 20250516 132500 713622650 61400 61400 61400 61400 0
365 20250516 132400 713622650 61400 61400 61400 61400 0
366 20250516 132300 713622650 61400 61400 61400 61400 0
367 20250516 132200 713622650 61400 61400 61400 61400 0
368 20250516 132100 713622650 61400 61400 61400 61400 0
369 20250516 132000 713622650 61400 61400 61400 61400 0
370 20250516 131900 713622650 61400 61400 61400 61400 0
371 20250516 131800 713622650 61400 61400 61400 61400 0
372 20250516 131700 713622650 61400 61400 61400 61400 0
373 20250516 131600 713622650 61400 61400 61400 61400 8
374 20250516 131500 713131450 61400 61400 61400 61400 10
375 20250516 131400 712517450 61200 61200 61200 61200 14
376 20250516 131300 711660650 61100 61100 61100 61100 0
377 20250516 131200 711660650 61100 61100 61100 61100 0
378 20250516 131100 711660650 61100 61100 61100 61100 0
379 20250516 131000 711660650 61100 61100 61100 61100 0
380 20250516 130900 711660650 61100 61100 61100 61100 0
381 20250516 130800 711660650 61100 61100 61100 61100 0
382 20250516 130700 711660650 61100 61100 61100 61100 0
383 20250516 130600 711660650 61100 61300 61300 61100 4
384 20250516 130500 711415650 61300 61300 61300 61300 0
385 20250516 130400 711415650 61300 61300 61300 61300 0
386 20250516 130300 711415650 61300 61300 61300 61300 11
387 20250516 130200 710741350 61300 61300 61300 61300 36
388 20250516 130100 708534550 61200 61200 61200 61200 0
389 20250516 130000 708534550 61200 61200 61200 61200 80
390 20250516 125900 703638550 61200 61200 61200 61200 10
391 20250516 125800 703026550 61200 61200 61200 61200 80
392 20250516 125700 698130550 61200 61200 61200 61200 0
393 20250516 125600 698130550 61200 61200 61200 61200 0
394 20250516 125500 698130550 61200 61200 61200 61200 40
395 20250516 125400 695682550 61200 61200 61200 61200 0
396 20250516 125300 695682550 61200 61200 61200 61200 0
397 20250516 125200 695682550 61200 61200 61200 61200 38
398 20250516 125100 693356950 61300 61300 61300 61300 0
399 20250516 125000 693356950 61300 61300 61300 61300 0
400 20250516 124900 693356950 61300 61300 61300 61300 0
401 20250516 124800 693356950 61300 61300 61300 61300 10
402 20250516 124700 692743950 61300 61300 61300 61300 0
403 20250516 124600 692743950 61300 61300 61300 61300 0
404 20250516 124500 692743950 61300 61300 61300 61300 0
405 20250516 124400 692743950 61300 61400 61400 61300 14
406 20250516 124300 691885550 61400 61300 61400 61300 94
407 20250516 124200 686123050 61300 61300 61300 61300 1
408 20250516 124100 686061750 61300 61300 61300 61300 0
409 20250516 124000 686061750 61300 61400 61400 61300 29
410 20250516 123900 684283950 61300 61300 61300 61300 3
411 20250516 123800 684100050 61300 61300 61300 61300 0
412 20250516 123700 684100050 61300 61300 61300 61300 103
413 20250516 123600 677786150 61400 61500 61500 61400 609
414 20250516 123500 640342150 61500 61500 61500 61500 70
415 20250516 123400 636037150 61500 61500 61500 61500 0
416 20250516 123300 636037150 61500 61500 61500 61500 0
417 20250516 123200 636037150 61500 61500 61500 61500 10
418 20250516 123100 635422150 61500 61500 61500 61500 0
419 20250516 123000 635422150 61500 61500 61500 61500 0
420 20250516 122900 635422150 61500 61500 61500 61500 0
421 20250516 122800 635422150 61500 61500 61500 61500 0
422 20250516 122700 635422150 61500 61500 61500 61500 100
423 20250516 122600 629272150 61500 61500 61500 61500 0
424 20250516 122500 629272150 61500 61500 61500 61500 10
425 20250516 122400 628657150 61600 61600 61600 61600 0
426 20250516 122300 628657150 61600 61600 61600 61600 0
427 20250516 122200 628657150 61600 61600 61600 61600 0
428 20250516 122100 628657150 61600 61600 61600 61600 2
429 20250516 122000 628533950 61500 61500 61500 61500 0
430 20250516 121900 628533950 61500 61500 61500 61500 0
431 20250516 121800 628533950 61500 61500 61500 61500 0
432 20250516 121700 628533950 61500 61500 61500 61500 10
433 20250516 121600 627918950 61500 61500 61500 61500 0
434 20250516 121500 627918950 61500 61600 61600 61500 10
435 20250516 121400 627303650 61600 61600 61600 61600 3
436 20250516 121300 627118850 61500 61500 61500 61500 0
437 20250516 121200 627118850 61500 61500 61500 61500 0
438 20250516 121100 627118850 61500 61500 61500 61500 1
439 20250516 121000 627057350 61600 61600 61600 61600 0
440 20250516 120900 627057350 61600 61600 61600 61600 1
441 20250516 120800 626995750 61500 61500 61500 61500 0
442 20250516 120700 626995750 61500 61500 61500 61500 0
443 20250516 120600 626995750 61500 61500 61500 61500 0
444 20250516 120500 626995750 61500 61500 61500 61500 0
445 20250516 120400 626995750 61500 61500 61500 61500 1
446 20250516 120300 626934250 61500 61500 61500 61500 8
447 20250516 120200 626442250 61550 61550 61550 61550 0
448 20250516 120100 626442250 61550 61550 61550 61550 0
449 20250516 120000 626442250 61550 61550 61550 61550 0
450 20250516 115900 626442250 61550 61550 61550 61550 0
451 20250516 115800 626442250 61550 61550 61550 61550 5
452 20250516 115700 626134500 61600 61600 61600 61600 0
453 20250516 115600 626134500 61600 61600 61600 61600 0
454 20250516 115500 626134500 61600 61600 61600 61600 0
455 20250516 115400 626134500 61600 61600 61600 61600 0
456 20250516 115300 626134500 61600 61600 61600 61600 10
457 20250516 115200 625518500 61600 61700 61700 61600 35
458 20250516 115100 623362400 61700 61700 61700 61700 0
459 20250516 115000 623362400 61700 61700 61700 61700 0
460 20250516 114900 623362400 61700 61700 61700 61700 0
461 20250516 114800 623362400 61700 61900 61900 61600 231
462 20250516 114700 609100100 61900 61900 61900 61900 9
463 20250516 114600 608543000 61800 61800 61800 61800 2
464 20250516 114500 608419400 61800 61800 61800 61800 0
465 20250516 114400 608419400 61800 61800 61800 61800 0
466 20250516 114300 608419400 61800 61800 61800 61800 0
467 20250516 114200 608419400 61800 61800 61800 61800 0
468 20250516 114100 608419400 61800 61800 61800 61800 0
469 20250516 114000 608419400 61800 61800 61800 61800 0
470 20250516 113900 608419400 61800 61800 61800 61800 9
471 20250516 113800 607863200 61800 61800 61800 61800 0
472 20250516 113700 607863200 61800 61800 61800 61800 0
473 20250516 113600 607863200 61800 61800 61800 61800 0
474 20250516 113500 607863200 61800 61800 61800 61800 0
475 20250516 113400 607863200 61800 61800 61800 61800 0
476 20250516 113300 607863200 61800 61800 61800 61800 0
477 20250516 113200 607863200 61800 61800 61800 61800 4
478 20250516 113100 607616000 61800 61800 61800 61800 100
479 20250516 113000 601436000 61700 61700 61700 61700 0
480 20250516 112900 601436000 61700 61700 61700 61700 0
481 20250516 112800 601436000 61700 61700 61700 61700 5
482 20250516 112700 601127500 61700 61700 61700 61700 0
483 20250516 112600 601127500 61700 61700 61700 61700 2
484 20250516 112500 601004100 61700 61700 61700 61700 10
485 20250516 112400 600387100 61600 61600 61600 61600 0
486 20250516 112300 600387100 61600 61600 61600 61600 0
487 20250516 112200 600387100 61600 61600 61600 61600 0
488 20250516 112100 600387100 61600 61600 61600 61600 0
489 20250516 112000 600387100 61600 61600 61600 61600 0
490 20250516 111900 600387100 61600 61600 61600 61600 0
491 20250516 111800 600387100 61600 61600 61600 61600 0
492 20250516 111700 600387100 61600 61600 61600 61600 3
493 20250516 111600 600202300 61600 61600 61600 61600 0
494 20250516 111500 600202300 61600 61600 61600 61600 2
495 20250516 111400 600079100 61600 61600 61600 61600 2
496 20250516 111300 599955900 61500 61500 61500 61500 0
497 20250516 111200 599955900 61500 61500 61500 61500 0
498 20250516 111100 599955900 61500 61500 61500 61500 550
499 20250516 111000 566130900 61500 61500 61500 61500 0
500 20250516 110900 566130900 61500 61500 61500 61500 0
501 20250516 110800 566130900 61500 61500 61500 61500 418
502 20250516 110700 540423900 61500 61500 61500 61500 169
503 20250516 110600 530030400 61500 61700 61700 61500 50
504 20250516 110500 526955000 61500 61500 61500 61500 0
505 20250516 110400 526955000 61500 61500 61600 61500 642
506 20250516 110300 487423000 61600 61600 61600 61600 1
507 20250516 110200 487361400 61600 61600 61600 61600 10
508 20250516 110100 486745400 61600 61600 61600 61600 0
509 20250516 110000 486745400 61600 61600 61600 61600 20
510 20250516 105900 485513400 61600 61600 61600 61600 5
511 20250516 105800 485205400 61600 61600 61600 61600 69
512 20250516 105700 480955000 61600 61600 61600 61600 10
513 20250516 105600 480339000 61600 61600 61600 61600 5
514 20250516 105500 480031000 61600 61600 61600 61600 20
515 20250516 105400 478799000 61600 61600 61600 61600 0
516 20250516 105300 478799000 61600 61600 61600 61600 0
517 20250516 105200 478799000 61600 61600 61600 61600 2
518 20250516 105100 478675800 61500 61500 61500 61500 0
519 20250516 105000 478675800 61500 61500 61500 61500 0
520 20250516 104900 478675800 61500 61500 61600 61500 515
521 20250516 104800 447002800 61600 61600 61600 61600 5
522 20250516 104700 446694800 61600 61600 61600 61600 0
523 20250516 104600 446694800 61600 61600 61600 61600 1
524 20250516 104500 446633200 61600 61600 61600 61600 2
525 20250516 104400 446510000 61600 61600 61600 61600 2
526 20250516 104300 446386800 61600 61500 61600 61500 2
527 20250516 104200 446263700 61600 61600 61600 61600 131
528 20250516 104100 438194100 61500 61500 61500 61500 0
529 20250516 104000 438194100 61500 61600 61600 61500 24
530 20250516 103900 436715800 61500 61500 61500 61500 0
531 20250516 103800 436715800 61500 61500 61500 61500 0
532 20250516 103700 436715800 61500 61600 61600 61500 100
533 20250516 103600 430565600 61500 61500 61500 61500 2
534 20250516 103500 430442600 61700 61700 61700 61700 0
535 20250516 103400 430442600 61700 61700 61700 61700 0
536 20250516 103300 430442600 61700 61700 61700 61700 0
537 20250516 103200 430442600 61700 61500 61700 61500 114
538 20250516 103100 423430800 61500 61500 61500 61500 0
539 20250516 103000 423430800 61500 61500 61500 61500 100
540 20250516 102900 417280800 61600 61600 61600 61600 0
541 20250516 102800 417280800 61600 61600 61600 61600 0
542 20250516 102700 417280800 61600 61600 61600 61600 0
543 20250516 102600 417280800 61600 61600 61600 61600 30
544 20250516 102500 415432800 61600 61600 61600 61600 0
545 20250516 102400 415432800 61600 61600 61600 61600 0
546 20250516 102300 415432800 61600 61600 61600 61600 0
547 20250516 102200 415432800 61600 61600 61600 61600 12
548 20250516 102100 414693600 61600 61600 61600 61600 4
549 20250516 102000 414447200 61700 61700 61700 61700 9
550 20250516 101900 413891900 61600 61600 61600 61600 5
551 20250516 101800 413583900 61600 61600 61600 61600 3
552 20250516 101700 413399100 61700 61700 61700 61700 0
553 20250516 101600 413399100 61700 61700 61700 61700 30
554 20250516 101500 411548100 61700 61700 61700 61700 0
555 20250516 101400 411548100 61700 61500 61700 61500 46
556 20250516 101300 408714900 61700 61700 61700 61700 80
557 20250516 101200 403778900 61700 61700 61700 61700 0
558 20250516 101100 403778900 61700 61700 61700 61700 20
559 20250516 101000 402544900 61700 61700 61700 61700 52
560 20250516 100900 399336500 61700 61700 61700 61700 0
561 20250516 100800 399336500 61700 61600 61700 61600 6
562 20250516 100700 398966500 61600 61600 61600 61600 36
563 20250516 100600 396748900 61700 61800 61800 61700 511
564 20250516 100500 365173400 61800 61900 61900 61800 686
565 20250516 100400 322778200 62000 62000 62000 62000 0
566 20250516 100300 322778200 62000 62000 62000 62000 0
567 20250516 100200 322778200 62000 62000 62000 62000 0
568 20250516 100100 322778200 62000 61800 62000 61800 682
569 20250516 100000 280608600 61900 61900 61900 61900 3
570 20250516 095900 280422900 62000 62000 62000 62000 0
571 20250516 095800 280422900 62000 62000 62000 62000 0
572 20250516 095700 280422900 62000 62000 62000 61800 10
573 20250516 095600 279803200 62200 62200 62200 62200 0
574 20250516 095500 279803200 62200 61900 62200 61900 447
575 20250516 095400 252129900 62100 62100 62100 62100 0
576 20250516 095300 252129900 62100 62100 62100 62100 1
577 20250516 095200 252067800 62000 62000 62000 62000 20
578 20250516 095100 250827800 62100 62100 62100 62100 2
579 20250516 095000 250703600 62200 62200 62200 62200 0
580 20250516 094900 250703600 62200 62200 62200 62200 0
581 20250516 094800 250703600 62200 62200 62200 62200 1
582 20250516 094700 250641400 62200 62200 62200 62200 0
583 20250516 094600 250641400 62200 62100 62200 62100 6
584 20250516 094500 250268700 62100 62100 62100 62100 0
585 20250516 094400 250268700 62100 62100 62100 62100 0
586 20250516 094300 250268700 62100 62100 62100 62100 0
587 20250516 094200 250268700 62100 62100 62100 62100 0
588 20250516 094100 250268700 62100 62100 62100 62100 1
589 20250516 094000 250206600 62200 62200 62200 62200 0
590 20250516 093900 250206600 62200 62200 62200 62200 0
591 20250516 093800 250206600 62200 62200 62200 62200 0
592 20250516 093700 250206600 62200 62000 62200 61900 864
593 20250516 093600 196705000 62000 62000 62000 62000 0
594 20250516 093500 196705000 62000 62000 62000 62000 0
595 20250516 093400 196705000 62000 61900 62000 61900 51
596 20250516 093300 193547100 62000 61900 62000 61900 32
597 20250516 093200 191565600 62000 62000 62000 62000 3
598 20250516 093100 191379600 62000 62000 62000 61900 17
599 20250516 093000 190326600 62000 62000 62000 62000 0
600 20250516 092900 190326600 62000 61900 62000 61900 13
601 20250516 092800 189521700 62000 61900 62000 61900 79
602 20250516 092700 184630000 62000 62000 62000 62000 0
603 20250516 092600 184630000 62000 62000 62000 62000 0
604 20250516 092500 184630000 62000 62000 62000 62000 13
605 20250516 092400 183824000 62100 62100 62100 62000 13
606 20250516 092300 183017700 62100 62100 62100 62000 83
607 20250516 092200 177866400 62100 62200 62200 62000 235
608 20250516 092100 163280100 62200 62200 62200 62200 1
609 20250516 092000 163217900 62300 62300 62300 62300 1
610 20250516 091900 163155600 62300 62200 62300 62200 3
611 20250516 091800 162968900 62400 62300 62400 62300 24
612 20250516 091700 161473600 62400 62400 62400 62400 0
613 20250516 091600 161473600 62400 62400 62400 62400 0
614 20250516 091500 161473600 62400 62400 62500 62400 6
615 20250516 091400 161099100 62400 62400 62400 62400 5
616 20250516 091300 160787100 62500 62500 62500 62500 0
617 20250516 091200 160787100 62500 62400 62500 62300 51
618 20250516 091100 157607500 62500 62500 62500 62500 0
619 20250516 091000 157607500 62500 62300 62500 62300 260
620 20250516 090900 141370000 62300 62200 62300 62200 41
621 20250516 090800 138819000 62200 62200 62200 62200 34
622 20250516 090700 136704200 62200 62100 62200 62100 11
623 20250516 090600 136020900 62200 62400 62400 62200 117
624 20250516 090500 128724100 62500 62500 62500 62400 21
625 20250516 090400 127412200 62500 62400 62500 62400 49
626 20250516 090300 124349800 62400 62300 62500 62300 27
627 20250516 090200 122666300 62300 62100 62300 62100 103
628 20250516 090100 116257100 62400 61900 62400 61900 1230
629 20250516 090000 39992600 61900 61800 61900 61800 647