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

647
143160/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,194500,253221530,15960,15960,15960,15960,255
20250516,194400,253221530,15960,15960,15960,15960,0
20250516,194300,253221530,15960,15960,15960,15960,0
20250516,194200,253221530,15960,15960,15960,15960,0
20250516,194100,253221530,15960,15960,15960,15960,0
20250516,194000,253221530,15960,15960,15960,15960,0
20250516,193900,253221530,15960,15960,15960,15960,0
20250516,193800,253221530,15960,15960,15960,15960,0
20250516,193700,253221530,15960,15960,15960,15960,0
20250516,193600,253221530,15960,15960,15960,15960,0
20250516,193500,253221530,15960,15960,15960,15960,0
20250516,193400,253221530,15960,15960,15960,15960,0
20250516,193300,253221530,15960,15960,15960,15960,0
20250516,193200,253221530,15960,15960,15960,15960,0
20250516,193100,253221530,15960,15960,15960,15960,0
20250516,193000,253221530,15960,15960,15960,15960,0
20250516,192900,253221530,15960,15960,15960,15960,0
20250516,192800,253221530,15960,15960,15960,15960,0
20250516,192700,253221530,15960,15960,15960,15960,0
20250516,192600,253221530,15960,15960,15960,15960,0
20250516,192500,253221530,15960,15960,15960,15960,0
20250516,192400,253221530,15960,15960,15960,15960,0
20250516,192300,253221530,15960,15960,15960,15960,0
20250516,192200,253221530,15960,15960,15960,15960,0
20250516,192100,253221530,15960,15960,15960,15960,0
20250516,192000,253221530,15960,15960,15960,15960,0
20250516,191900,253221530,15960,15960,15960,15960,0
20250516,191800,253221530,15960,15960,15960,15960,0
20250516,191700,253221530,15960,15960,15960,15960,0
20250516,191600,253221530,15960,15960,15960,15960,0
20250516,191500,253221530,15960,15960,15960,15960,255
20250516,191400,253221530,15960,15960,15960,15960,0
20250516,191300,253221530,15960,15960,15960,15960,0
20250516,191200,253221530,15960,15960,15960,15960,0
20250516,191100,253221530,15960,15960,15960,15960,0
20250516,191000,253221530,15960,15960,15960,15960,0
20250516,190900,253221530,15960,15960,15960,15960,0
20250516,190800,253221530,15960,15960,15960,15960,0
20250516,190700,253221530,15960,15960,15960,15960,0
20250516,190600,253221530,15960,15960,15960,15960,0
20250516,190500,253221530,15960,15960,15960,15960,0
20250516,190400,253221530,15960,15960,15960,15960,0
20250516,190300,253221530,15960,15960,15960,15960,0
20250516,190200,253221530,15960,15960,15960,15960,0
20250516,190100,253221530,15960,15960,15960,15960,0
20250516,190000,253221530,15960,15960,15960,15960,0
20250516,185900,253221530,15960,15960,15960,15960,0
20250516,185800,253221530,15960,15960,15960,15960,0
20250516,185700,253221530,15960,15960,15960,15960,0
20250516,185600,253221530,15960,15960,15960,15960,0
20250516,185500,253221530,15960,15960,15960,15960,0
20250516,185400,253221530,15960,15960,15960,15960,0
20250516,185300,253221530,15960,15960,15960,15960,0
20250516,185200,253221530,15960,15960,15960,15960,0
20250516,185100,253221530,15960,15960,15960,15960,0
20250516,185000,253221530,15960,15960,15960,15960,0
20250516,184900,253221530,15960,15960,15960,15960,0
20250516,184800,253221530,15960,15960,15960,15960,0
20250516,184700,253221530,15960,15960,15960,15960,0
20250516,184600,253221530,15960,15960,15960,15960,0
20250516,184500,253221530,15960,15960,15960,15960,255
20250516,184400,253221530,15960,15960,15960,15960,0
20250516,184300,253221530,15960,15960,15960,15960,0
20250516,184200,253221530,15960,15960,15960,15960,0
20250516,184100,253221530,15960,15960,15960,15960,0
20250516,184000,253221530,15960,15960,15960,15960,0
20250516,183900,253221530,15960,15960,15960,15960,0
20250516,183800,253221530,15960,15960,15960,15960,0
20250516,183700,253221530,15960,15960,15960,15960,0
20250516,183600,253221530,15960,15960,15960,15960,0
20250516,183500,253221530,15960,15960,15960,15960,0
20250516,183400,253221530,15960,15960,15960,15960,0
20250516,183300,253221530,15960,15960,15960,15960,0
20250516,183200,253221530,15960,15960,15960,15960,0
20250516,183100,253221530,15960,15960,15960,15960,0
20250516,183000,253221530,15960,15960,15960,15960,0
20250516,182900,253221530,15960,15960,15960,15960,0
20250516,182800,253221530,15960,15960,15960,15960,0
20250516,182700,253221530,15960,15960,15960,15960,0
20250516,182600,253221530,15960,15960,15960,15960,0
20250516,182500,253221530,15960,15960,15960,15960,0
20250516,182400,253221530,15960,15960,15960,15960,0
20250516,182300,253221530,15960,15960,15960,15960,0
20250516,182200,253221530,15960,15960,15960,15960,0
20250516,182100,253221530,15960,15960,15960,15960,0
20250516,182000,253221530,15960,15960,15960,15960,0
20250516,181900,253221530,15960,15960,15960,15960,0
20250516,181800,253221530,15960,15960,15960,15960,0
20250516,181700,253221530,15960,15960,15960,15960,0
20250516,181600,253221530,15960,15960,15960,15960,0
20250516,181500,253221530,15960,15960,15960,15960,255
20250516,181400,253221530,15960,15960,15960,15960,0
20250516,181300,253221530,15960,15960,15960,15960,0
20250516,181200,253221530,15960,15960,15960,15960,0
20250516,181100,253221530,15960,15960,15960,15960,0
20250516,181000,253221530,15960,15960,15960,15960,0
20250516,180900,253221530,15960,15960,15960,15960,0
20250516,180800,253221530,15960,15960,15960,15960,0
20250516,180700,253221530,15960,15960,15960,15960,0
20250516,180600,253221530,15960,15960,15960,15960,0
20250516,180500,253221530,15960,15960,15960,15960,0
20250516,180400,253221530,15960,15960,15960,15960,0
20250516,180300,253221530,15960,15960,15960,15960,0
20250516,180200,253221530,15960,15960,15960,15960,0
20250516,180100,253221530,15960,15960,15960,15960,0
20250516,180000,253221530,15960,15960,15960,15960,0
20250516,175900,253221530,15960,15960,15960,15960,0
20250516,175800,253221530,15960,15960,15960,15960,0
20250516,175700,253221530,15960,15960,15960,15960,0
20250516,175600,253221530,15960,15960,15960,15960,0
20250516,175500,253221530,15960,15960,15960,15960,0
20250516,175400,253221530,15960,15960,15960,15960,0
20250516,175300,253221530,15960,15960,15960,15960,0
20250516,175200,253221530,15960,15960,15960,15960,0
20250516,175100,253221530,15960,15960,15960,15960,0
20250516,175000,253221530,15960,15960,15960,15960,0
20250516,174900,253221530,15960,15960,15960,15960,0
20250516,174800,253221530,15960,15960,15960,15960,0
20250516,174700,253221530,15960,15960,15960,15960,0
20250516,174600,253221530,15960,15960,15960,15960,0
20250516,174500,253221530,15960,15960,15960,15960,255
20250516,174400,253221530,15960,15960,15960,15960,0
20250516,174300,253221530,15960,15960,15960,15960,0
20250516,174200,253221530,15960,15960,15960,15960,0
20250516,174100,253221530,15960,15960,15960,15960,0
20250516,174000,253221530,15960,15960,15960,15960,0
20250516,173900,253221530,15960,15960,15960,15960,0
20250516,173800,253221530,15960,15960,15960,15960,0
20250516,173700,253221530,15960,15960,15960,15960,0
20250516,173600,253221530,15960,15960,15960,15960,0
20250516,173500,253221530,15960,15960,15960,15960,0
20250516,173400,253221530,15960,15960,15960,15960,0
20250516,173300,253221530,15960,15960,15960,15960,0
20250516,173200,253221530,15960,15960,15960,15960,0
20250516,173100,253221530,15960,15960,15960,15960,0
20250516,173000,253221530,15960,15960,15960,15960,0
20250516,172900,253221530,15960,15960,15960,15960,0
20250516,172800,253221530,15960,15960,15960,15960,0
20250516,172700,253221530,15960,15960,15960,15960,0
20250516,172600,253221530,15960,15960,15960,15960,0
20250516,172500,253221530,15960,15960,15960,15960,0
20250516,172400,253221530,15960,15960,15960,15960,0
20250516,172300,253221530,15960,15960,15960,15960,0
20250516,172200,253221530,15960,15960,15960,15960,0
20250516,172100,253221530,15960,15960,15960,15960,0
20250516,172000,253221530,15960,15960,15960,15960,0
20250516,171900,253221530,15960,15960,15960,15960,0
20250516,171800,253221530,15960,15960,15960,15960,0
20250516,171700,253221530,15960,15960,15960,15960,0
20250516,171600,253221530,15960,15960,15960,15960,0
20250516,171500,253221530,15960,15960,15960,15960,255
20250516,171400,253221530,15960,15960,15960,15960,0
20250516,171300,253221530,15960,15960,15960,15960,0
20250516,171200,253221530,15960,15960,15960,15960,0
20250516,171100,253221530,15960,15960,15960,15960,0
20250516,171000,253221530,15960,15960,15960,15960,0
20250516,170900,253221530,15960,15960,15960,15960,0
20250516,170800,253221530,15960,15960,15960,15960,0
20250516,170700,253221530,15960,15960,15960,15960,0
20250516,170600,253221530,15960,15960,15960,15960,0
20250516,170500,253221530,15960,15960,15960,15960,0
20250516,170400,253221530,15960,15960,15960,15960,0
20250516,170300,253221530,15960,15960,15960,15960,0
20250516,170200,253221530,15960,15960,15960,15960,0
20250516,170100,253221530,15960,15960,15960,15960,0
20250516,170000,253221530,15960,15960,15960,15960,0
20250516,165900,253221530,15960,15960,15960,15960,0
20250516,165800,253221530,15960,15960,15960,15960,0
20250516,165700,253221530,15960,15960,15960,15960,0
20250516,165600,253221530,15960,15960,15960,15960,0
20250516,165500,253221530,15960,15960,15960,15960,0
20250516,165400,253221530,15960,15960,15960,15960,0
20250516,165300,253221530,15960,15960,15960,15960,0
20250516,165200,253221530,15960,15960,15960,15960,0
20250516,165100,253221530,15960,15960,15960,15960,0
20250516,165000,253221530,15960,15960,15960,15960,0
20250516,164900,253221530,15960,15960,15960,15960,0
20250516,164800,253221530,15960,15960,15960,15960,0
20250516,164700,253221530,15960,15960,15960,15960,0
20250516,164600,253221530,15960,15960,15960,15960,0
20250516,164500,253221530,15960,15960,15960,15960,255
20250516,164400,253221530,15960,15960,15960,15960,0
20250516,164300,253221530,15960,15960,15960,15960,0
20250516,164200,253221530,15960,15960,15960,15960,0
20250516,164100,253221530,15960,15960,15960,15960,0
20250516,164000,253221530,15960,15960,15960,15960,0
20250516,163900,253221530,15960,15960,15960,15960,0
20250516,163800,253221530,15960,15960,15960,15960,0
20250516,163700,253221530,15960,15960,15960,15960,0
20250516,163600,253221530,15960,15960,15960,15960,0
20250516,163500,253221530,15960,15960,15960,15960,0
20250516,163400,253221530,15960,15960,15960,15960,0
20250516,163300,253221530,15960,15960,15960,15960,0
20250516,163200,253221530,15960,15960,15960,15960,0
20250516,163100,253221530,15960,15960,15960,15960,0
20250516,163000,253221530,15960,15960,15960,15960,0
20250516,162900,253221530,15960,15960,15960,15960,0
20250516,162800,253221530,15960,15960,15960,15960,0
20250516,162700,253221530,15960,15960,15960,15960,0
20250516,162600,253221530,15960,15960,15960,15960,0
20250516,162500,253221530,15960,15960,15960,15960,0
20250516,162400,253221530,15960,15960,15960,15960,0
20250516,162300,253221530,15960,15960,15960,15960,0
20250516,162200,253221530,15960,15960,15960,15960,0
20250516,162100,253221530,15960,15960,15960,15960,0
20250516,162000,253221530,15960,15960,15960,15960,0
20250516,161900,253221530,15960,15960,15960,15960,0
20250516,161800,253221530,15960,15960,15960,15960,0
20250516,161700,253221530,15960,15960,15960,15960,0
20250516,161600,253221530,15960,15960,15960,15960,0
20250516,161500,253221530,15960,15960,15960,15960,255
20250516,161400,253221530,15960,15960,15960,15960,0
20250516,161300,253221530,15960,15960,15960,15960,0
20250516,161200,253221530,15960,15960,15960,15960,0
20250516,161100,253221530,15960,15960,15960,15960,0
20250516,161000,253221530,15960,15960,15960,15960,0
20250516,160900,253221530,15960,15960,15960,15960,0
20250516,160800,253221530,15960,15960,15960,15960,0
20250516,160700,253221530,15960,15960,15960,15960,0
20250516,160600,253221530,15960,15960,15960,15960,0
20250516,160500,253221530,15960,15960,15960,15960,0
20250516,160400,253221530,15960,15960,15960,15960,0
20250516,160300,253221530,15960,15960,15960,15960,0
20250516,160200,253221530,15960,15960,15960,15960,0
20250516,160100,253221530,15960,15960,15960,15960,0
20250516,160000,253221530,15960,15960,15960,15960,0
20250516,155900,253221530,15960,15960,15960,15960,0
20250516,155800,253221530,15960,15960,15960,15960,0
20250516,155700,253221530,15960,15960,15960,15960,0
20250516,155600,253221530,15960,15960,15960,15960,0
20250516,155500,253221530,15960,15960,15960,15960,0
20250516,155400,253221530,15960,15960,15960,15960,0
20250516,155300,253221530,15960,15960,15960,15960,0
20250516,155200,253221530,15960,15960,15960,15960,0
20250516,155100,253221530,15960,15960,15960,15960,0
20250516,155000,253221530,15960,15960,15960,15960,0
20250516,154900,253221530,15960,15960,15960,15960,0
20250516,154800,253221530,15960,15960,15960,15960,0
20250516,154700,253221530,15960,15960,15960,15960,0
20250516,154600,253221530,15960,15960,15960,15960,0
20250516,154500,253221530,15960,15960,15960,15960,255
20250516,154400,253221530,15960,15960,15960,15960,0
20250516,154300,253221530,15960,15960,15960,15960,0
20250516,154200,253221530,15960,15960,15960,15960,0
20250516,154100,253221530,15960,15960,15960,15960,0
20250516,154000,253221530,15960,15960,15960,15960,0
20250516,153900,253221530,15960,15960,15960,15960,0
20250516,153800,253221530,15960,15960,15960,15960,0
20250516,153700,253221530,15960,15960,15960,15960,0
20250516,153600,253221530,15960,15960,15960,15960,0
20250516,153500,253221530,15960,15960,15960,15960,0
20250516,153400,253221530,15960,15960,15960,15960,0
20250516,153300,253221530,15960,15960,15960,15960,0
20250516,153200,253221530,15960,15960,15960,15960,0
20250516,153100,253221530,15960,15960,15960,15960,0
20250516,153000,253221530,15960,15960,15960,15960,255
20250516,152900,249151730,15990,15990,15990,15990,0
20250516,152800,249151730,15990,15990,15990,15990,0
20250516,152700,249151730,15990,15990,15990,15990,0
20250516,152600,249151730,15990,15990,15990,15990,0
20250516,152500,249151730,15990,15990,15990,15990,0
20250516,152400,249151730,15990,15990,15990,15990,0
20250516,152300,249151730,15990,15990,15990,15990,0
20250516,152200,249151730,15990,15990,15990,15990,0
20250516,152100,249151730,15990,15990,15990,15990,0
20250516,152000,249151730,15990,15990,15990,15990,0
20250516,151900,249151730,15990,15990,15990,15980,105
20250516,151800,247473670,15990,15980,15990,15980,68
20250516,151700,246386600,15970,15970,15970,15970,0
20250516,151600,246386600,15970,15970,15970,15970,0
20250516,151500,246386600,15970,15970,15970,15970,39
20250516,151400,245763770,15960,16050,16050,15910,109
20250516,151300,244027500,16050,16050,16050,16050,0
20250516,151200,244027500,16050,16050,16050,16050,0
20250516,151100,244027500,16050,16050,16050,16050,0
20250516,151000,244027500,16050,16050,16050,16050,3
20250516,150900,243979350,16080,16080,16080,16080,0
20250516,150800,243979350,16080,16080,16080,16080,0
20250516,150700,243979350,16080,16040,16080,16040,661
20250516,150600,233366990,16040,15940,16040,15940,375
20250516,150500,227360730,15960,15960,15960,15960,10
20250516,150400,227201130,15950,15950,15950,15950,0
20250516,150300,227201130,15950,15950,15950,15950,0
20250516,150200,227201130,15950,15950,15950,15950,0
20250516,150100,227201130,15950,15950,15950,15950,7
20250516,150000,227089480,15950,15950,15950,15950,1
20250516,145900,227073530,15950,15950,15950,15950,0
20250516,145800,227073530,15950,15950,15950,15950,0
20250516,145700,227073530,15950,15950,15950,15950,0
20250516,145600,227073530,15950,15950,15950,15950,0
20250516,145500,227073530,15950,15950,15950,15950,0
20250516,145400,227073530,15950,15950,15950,15950,418
20250516,145300,220406430,15960,15960,15960,15960,0
20250516,145200,220406430,15960,15960,15960,15960,0
20250516,145100,220406430,15960,15960,15960,15960,0
20250516,145000,220406430,15960,15960,15960,15960,1
20250516,144900,220390470,15950,15950,15950,15950,0
20250516,144800,220390470,15950,15950,15950,15950,0
20250516,144700,220390470,15950,15950,15950,15950,6
20250516,144600,220294770,15960,15960,15960,15960,0
20250516,144500,220294770,15960,15960,15960,15960,0
20250516,144400,220294770,15960,15960,15960,15960,0
20250516,144300,220294770,15960,15960,15960,15960,0
20250516,144200,220294770,15960,15960,15960,15960,0
20250516,144100,220294770,15960,15960,15960,15960,0
20250516,144000,220294770,15960,15960,15960,15960,101
20250516,143900,218682810,15950,15950,15950,15950,15
20250516,143800,218443560,15960,15960,15960,15960,24
20250516,143700,218060520,15960,15960,15960,15960,0
20250516,143600,218060520,15960,15960,15960,15960,0
20250516,143500,218060520,15960,15960,15960,15960,0
20250516,143400,218060520,15960,15960,15960,15960,0
20250516,143300,218060520,15960,15960,15960,15960,0
20250516,143200,218060520,15960,15960,15960,15960,0
20250516,143100,218060520,15960,15960,15960,15960,0
20250516,143000,218060520,15960,15960,15960,15960,11
20250516,142900,217884960,15960,15960,15960,15960,0
20250516,142800,217884960,15960,15960,15960,15960,0
20250516,142700,217884960,15960,15960,15960,15960,0
20250516,142600,217884960,15960,15960,15960,15960,7
20250516,142500,217773240,15960,15960,15960,15960,0
20250516,142400,217773240,15960,15960,15960,15960,0
20250516,142300,217773240,15960,15960,15960,15960,75
20250516,142200,216576240,15960,15960,15960,15960,0
20250516,142100,216576240,15960,15960,15960,15960,0
20250516,142000,216576240,15960,15960,15960,15960,0
20250516,141900,216576240,15960,15960,15960,15960,0
20250516,141800,216576240,15960,15960,15960,15960,0
20250516,141700,216576240,15960,15960,15960,15960,0
20250516,141600,216576240,15960,15960,15960,15960,0
20250516,141500,216576240,15960,15960,15960,15960,0
20250516,141400,216576240,15960,15960,15960,15960,0
20250516,141300,216576240,15960,15960,15960,15960,0
20250516,141200,216576240,15960,15960,15960,15960,0
20250516,141100,216576240,15960,15960,15960,15960,0
20250516,141000,216576240,15960,15960,15960,15960,0
20250516,140900,216576240,15960,15960,15960,15960,50
20250516,140800,215778240,15950,15950,15950,15950,0
20250516,140700,215778240,15950,15950,15950,15950,44
20250516,140600,215076440,15960,15960,15960,15960,0
20250516,140500,215076440,15960,15960,15960,15960,0
20250516,140400,215076440,15960,15960,15960,15960,0
20250516,140300,215076440,15960,15960,15960,15960,0
20250516,140200,215076440,15960,15960,15960,15960,0
20250516,140100,215076440,15960,15960,15960,15960,0
20250516,140000,215076440,15960,15960,15960,15960,0
20250516,135900,215076440,15960,15960,15960,15960,0
20250516,135800,215076440,15960,15960,15960,15960,0
20250516,135700,215076440,15960,15960,15960,15960,0
20250516,135600,215076440,15960,15960,15960,15960,0
20250516,135500,215076440,15960,15960,15960,15960,0
20250516,135400,215076440,15960,15960,15960,15960,48
20250516,135300,214310360,15960,15960,15960,15960,0
20250516,135200,214310360,15960,15960,15960,15960,0
20250516,135100,214310360,15960,15960,15960,15960,0
20250516,135000,214310360,15960,15960,15960,15960,21
20250516,134900,213975200,15960,15960,15960,15960,0
20250516,134800,213975200,15960,15960,15960,15960,0
20250516,134700,213975200,15960,15960,15960,15960,7
20250516,134600,213863480,15960,15960,15960,15960,0
20250516,134500,213863480,15960,15960,15960,15960,0
20250516,134400,213863480,15960,15960,15960,15960,0
20250516,134300,213863480,15960,15960,15960,15960,0
20250516,134200,213863480,15960,15960,15960,15960,0
20250516,134100,213863480,15960,15960,15960,15960,0
20250516,134000,213863480,15960,15960,15960,15960,42
20250516,133900,213193160,15950,15950,15950,15950,0
20250516,133800,213193160,15950,15950,15950,15950,0
20250516,133700,213193160,15950,15950,15950,15950,0
20250516,133600,213193160,15950,15950,15950,15950,0
20250516,133500,213193160,15950,15950,15950,15950,8
20250516,133400,213065560,15960,15960,15960,15960,0
20250516,133300,213065560,15960,15960,15960,15960,0
20250516,133200,213065560,15960,15960,15960,15960,0
20250516,133100,213065560,15960,15960,15960,15960,0
20250516,133000,213065560,15960,15960,15960,15960,200
20250516,132900,209873560,15960,15960,15960,15960,0
20250516,132800,209873560,15960,15960,15960,15960,0
20250516,132700,209873560,15960,15960,15960,15960,0
20250516,132600,209873560,15960,15960,15960,15960,0
20250516,132500,209873560,15960,15960,15960,15960,40
20250516,132400,209235160,15960,15960,15960,15960,1
20250516,132300,209219200,15960,15960,15960,15960,0
20250516,132200,209219200,15960,15960,15960,15960,0
20250516,132100,209219200,15960,15960,15960,15960,0
20250516,132000,209219200,15960,15960,15960,15960,0
20250516,131900,209219200,15960,15960,15960,15960,0
20250516,131800,209219200,15960,15960,15960,15960,0
20250516,131700,209219200,15960,15960,15960,15960,0
20250516,131600,209219200,15960,15960,15960,15960,0
20250516,131500,209219200,15960,15960,15960,15960,0
20250516,131400,209219200,15960,15960,15960,15960,1
20250516,131300,209203240,15960,15960,15960,15960,0
20250516,131200,209203240,15960,15960,15960,15960,0
20250516,131100,209203240,15960,15960,15960,15960,4
20250516,131000,209139400,15930,15930,15930,15930,14
20250516,130900,208916380,15930,15930,15930,15930,0
20250516,130800,208916380,15930,15930,15930,15930,0
20250516,130700,208916380,15930,15930,15930,15930,0
20250516,130600,208916380,15930,15930,15930,15930,0
20250516,130500,208916380,15930,15930,15930,15930,0
20250516,130400,208916380,15930,15930,15930,15930,0
20250516,130300,208916380,15930,15930,15930,15930,0
20250516,130200,208916380,15930,15930,15930,15930,0
20250516,130100,208916380,15930,15930,15930,15930,0
20250516,130000,208916380,15930,15940,15940,15930,374
20250516,125900,202957900,15940,15940,15940,15940,0
20250516,125800,202957900,15940,15940,15940,15940,0
20250516,125700,202957900,15940,15940,15940,15940,0
20250516,125600,202957900,15940,15940,15940,15940,0
20250516,125500,202957900,15940,15940,15940,15940,32
20250516,125400,202447820,15960,15960,15960,15960,0
20250516,125300,202447820,15960,15960,15960,15960,0
20250516,125200,202447820,15960,15960,15960,15960,0
20250516,125100,202447820,15960,15960,15960,15960,0
20250516,125000,202447820,15960,15960,15960,15960,0
20250516,124900,202447820,15960,15960,15960,15960,0
20250516,124800,202447820,15960,15960,15960,15960,0
20250516,124700,202447820,15960,15960,15960,15960,3
20250516,124600,202399940,15960,15960,15960,15960,121
20250516,124500,200468780,15930,15930,15930,15930,0
20250516,124400,200468780,15930,15930,15930,15930,0
20250516,124300,200468780,15930,15930,15930,15930,0
20250516,124200,200468780,15930,15940,15940,15930,600
20250516,124100,190907400,15950,15950,15950,15950,0
20250516,124000,190907400,15950,15950,15950,15950,0
20250516,123900,190907400,15950,15950,15950,15950,0
20250516,123800,190907400,15950,15980,15980,15950,537
20250516,123700,182336070,15970,15970,15970,15970,0
20250516,123600,182336070,15970,15970,15970,15970,0
20250516,123500,182336070,15970,15970,15970,15970,1
20250516,123400,182320100,15980,15980,15980,15980,0
20250516,123300,182320100,15980,15980,15980,15980,0
20250516,123200,182320100,15980,15980,15980,15980,0
20250516,123100,182320100,15980,15980,15980,15980,0
20250516,123000,182320100,15980,15980,15980,15980,0
20250516,122900,182320100,15980,15980,15980,15980,0
20250516,122800,182320100,15980,15980,15980,15980,0
20250516,122700,182320100,15980,15980,15980,15980,0
20250516,122600,182320100,15980,15980,15980,15980,0
20250516,122500,182320100,15980,15980,15980,15980,0
20250516,122400,182320100,15980,15980,15980,15980,0
20250516,122300,182320100,15980,15980,15980,15980,37
20250516,122200,181728840,15980,15980,15980,15980,0
20250516,122100,181728840,15980,15980,15980,15980,0
20250516,122000,181728840,15980,15980,15980,15980,0
20250516,121900,181728840,15980,15980,15980,15980,2
20250516,121800,181696880,15980,15980,15980,15980,0
20250516,121700,181696880,15980,15980,15980,15980,0
20250516,121600,181696880,15980,15980,15980,15980,0
20250516,121500,181696880,15980,15980,15980,15980,3
20250516,121400,181648940,15980,15980,15980,15980,0
20250516,121300,181648940,15980,15980,15980,15980,0
20250516,121200,181648940,15980,15980,15980,15980,0
20250516,121100,181648940,15980,15980,15980,15980,0
20250516,121000,181648940,15980,15980,15980,15980,0
20250516,120900,181648940,15980,15980,15980,15980,15
20250516,120800,181409240,15970,15970,15970,15970,0
20250516,120700,181409240,15970,15970,15970,15970,0
20250516,120600,181409240,15970,15970,15970,15970,0
20250516,120500,181409240,15970,15970,15970,15970,0
20250516,120400,181409240,15970,15970,15970,15970,0
20250516,120300,181409240,15970,15970,15970,15970,0
20250516,120200,181409240,15970,15970,15970,15970,0
20250516,120100,181409240,15970,15970,15970,15970,0
20250516,120000,181409240,15970,15970,15970,15970,0
20250516,115900,181409240,15970,15970,15970,15970,0
20250516,115800,181409240,15970,15970,15970,15970,0
20250516,115700,181409240,15970,15970,15970,15970,0
20250516,115600,181409240,15970,15970,15970,15970,40
20250516,115500,180770440,15970,15970,15970,15970,94
20250516,115400,179269260,15990,15990,15990,15990,21
20250516,115300,178933470,15980,15980,15980,15980,0
20250516,115200,178933470,15980,15980,15980,15980,0
20250516,115100,178933470,15980,15980,15980,15980,0
20250516,115000,178933470,15980,15980,15980,15980,0
20250516,114900,178933470,15980,15980,15980,15980,0
20250516,114800,178933470,15980,15980,15980,15980,0
20250516,114700,178933470,15980,15980,15980,15980,0
20250516,114600,178933470,15980,15980,15980,15980,0
20250516,114500,178933470,15980,15980,15980,15980,0
20250516,114400,178933470,15980,15980,15980,15980,0
20250516,114300,178933470,15980,15980,15980,15980,60
20250516,114200,177974670,16000,16000,16000,16000,0
20250516,114100,177974670,16000,16000,16000,16000,0
20250516,114000,177974670,16000,15990,16000,15990,22
20250516,113900,177622810,15990,15990,15990,15990,0
20250516,113800,177622810,15990,15990,15990,15990,0
20250516,113700,177622810,15990,15990,15990,15990,0
20250516,113600,177622810,15990,15990,15990,15990,0
20250516,113500,177622810,15990,15990,15990,15990,0
20250516,113400,177622810,15990,15990,15990,15990,37
20250516,113300,177031180,16000,16000,16000,16000,0
20250516,113200,177031180,16000,16000,16000,16000,0
20250516,113100,177031180,16000,16000,16000,16000,0
20250516,113000,177031180,16000,16000,16000,16000,12
20250516,112900,176839180,16000,16000,16000,16000,0
20250516,112800,176839180,16000,16000,16000,16000,0
20250516,112700,176839180,16000,16000,16000,16000,0
20250516,112600,176839180,16000,16000,16000,16000,0
20250516,112500,176839180,16000,16000,16000,16000,65
20250516,112400,175799180,15990,15990,15990,15990,0
20250516,112300,175799180,15990,15990,15990,15990,0
20250516,112200,175799180,15990,15990,15990,15990,0
20250516,112100,175799180,15990,15990,15990,15990,0
20250516,112000,175799180,15990,15990,15990,15990,0
20250516,111900,175799180,15990,15990,15990,15990,0
20250516,111800,175799180,15990,15990,15990,15990,1
20250516,111700,175783190,15990,15990,15990,15990,21
20250516,111600,175447400,15990,15990,15990,15990,1
20250516,111500,175431410,16040,16040,16040,16040,0
20250516,111400,175431410,16040,16040,16040,16040,0
20250516,111300,175431410,16040,16040,16040,16040,0
20250516,111200,175431410,16040,16040,16040,16040,0
20250516,111100,175431410,16040,15990,16040,15990,80
20250516,111000,174152010,15990,15990,15990,15990,3
20250516,110900,174104040,15990,15990,15990,15990,0
20250516,110800,174104040,15990,15990,15990,15990,0
20250516,110700,174104040,15990,15990,15990,15990,10
20250516,110600,173944140,15980,15980,15980,15980,0
20250516,110500,173944140,15980,15980,15980,15980,0
20250516,110400,173944140,15980,15980,15980,15980,0
20250516,110300,173944140,15980,15980,15980,15980,0
20250516,110200,173944140,15980,15980,15980,15980,0
20250516,110100,173944140,15980,15980,15980,15980,0
20250516,110000,173944140,15980,15980,15980,15980,89
20250516,105900,172521920,15980,15980,15980,15980,0
20250516,105800,172521920,15980,15980,15980,15980,0
20250516,105700,172521920,15980,15980,15980,15980,0
20250516,105600,172521920,15980,15980,15980,15980,70
20250516,105500,171403320,15970,15970,15970,15970,0
20250516,105400,171403320,15970,15970,15970,15970,0
20250516,105300,171403320,15970,15970,15970,15970,0
20250516,105200,171403320,15970,15970,15970,15970,0
20250516,105100,171403320,15970,15970,15970,15970,0
20250516,105000,171403320,15970,15970,15970,15970,0
20250516,104900,171403320,15970,15970,15970,15970,0
20250516,104800,171403320,15970,15970,15970,15970,0
20250516,104700,171403320,15970,15970,15970,15970,0
20250516,104600,171403320,15970,15970,15970,15970,0
20250516,104500,171403320,15970,15970,15970,15970,0
20250516,104400,171403320,15970,15970,15970,15970,18
20250516,104300,171115860,15970,15970,15970,15970,18
20250516,104200,170828400,15990,15990,15990,15990,1
20250516,104100,170812410,15990,15990,15990,15990,83
20250516,104000,169485240,15980,15980,15980,15980,0
20250516,103900,169485240,15980,15980,15980,15980,0
20250516,103800,169485240,15980,15980,15980,15980,0
20250516,103700,169485240,15980,15980,15980,15980,0
20250516,103600,169485240,15980,15980,15980,15980,0
20250516,103500,169485240,15980,15980,15980,15980,0
20250516,103400,169485240,15980,15980,15980,15980,0
20250516,103300,169485240,15980,15980,15980,15980,0
20250516,103200,169485240,15980,15980,15980,15980,0
20250516,103100,169485240,15980,15980,15980,15980,0
20250516,103000,169485240,15980,15980,15980,15980,0
20250516,102900,169485240,15980,15980,15980,15980,0
20250516,102800,169485240,15980,15980,15980,15980,0
20250516,102700,169485240,15980,15980,15980,15980,0
20250516,102600,169485240,15980,15980,15980,15980,42
20250516,102500,168814080,15980,15980,15980,15980,0
20250516,102400,168814080,15980,15980,15980,15980,0
20250516,102300,168814080,15980,15980,15980,15980,0
20250516,102200,168814080,15980,15980,15980,15980,0
20250516,102100,168814080,15980,15980,15980,15980,2
20250516,102000,168782120,15970,15980,15980,15970,29
20250516,101900,168318890,15980,15980,15980,15980,0
20250516,101800,168318890,15980,15980,15980,15980,0
20250516,101700,168318890,15980,15990,15990,15980,71
20250516,101600,167183740,16020,16020,16020,16020,84
20250516,101500,165838060,16000,16000,16000,16000,63
20250516,101400,164830060,16020,16020,16020,16020,1
20250516,101300,164814040,16020,16020,16020,16020,0
20250516,101200,164814040,16020,16020,16020,16020,0
20250516,101100,164814040,16020,16020,16020,16020,0
20250516,101000,164814040,16020,16010,16020,16000,78
20250516,100900,163564520,16010,16010,16010,16010,0
20250516,100800,163564520,16010,16010,16010,16010,0
20250516,100700,163564520,16010,16010,16010,16010,0
20250516,100600,163564520,16010,16010,16010,16010,0
20250516,100500,163564520,16010,16010,16010,16010,0
20250516,100400,163564520,16010,16010,16010,16010,10
20250516,100300,163404420,16020,16060,16090,16020,234
20250516,100200,159650710,16090,16090,16090,16090,0
20250516,100100,159650710,16090,16090,16090,16090,0
20250516,100000,159650710,16090,16060,16090,16060,33
20250516,095900,159119770,16090,16090,16090,16090,0
20250516,095800,159119770,16090,16090,16090,16090,0
20250516,095700,159119770,16090,16060,16090,16060,33
20250516,095600,158588840,16090,16090,16090,16090,0
20250516,095500,158588840,16090,16090,16090,16090,0
20250516,095400,158588840,16090,16060,16120,16060,36
20250516,095300,158009240,16070,16070,16070,16070,0
20250516,095200,158009240,16070,16070,16070,16070,0
20250516,095100,158009240,16070,16100,16110,16040,77
20250516,095000,156769700,16100,16050,16100,16040,13
20250516,094900,156560540,16100,16100,16100,16100,0
20250516,094800,156560540,16100,16090,16100,16080,100
20250516,094700,154950610,16090,16080,16090,16050,26
20250516,094600,154532700,16090,16070,16090,16070,72
20250516,094500,153374540,16060,16050,16060,15980,51
20250516,094400,152556260,16060,15970,16070,15970,110
20250516,094300,150795830,15970,15970,15970,15970,11
20250516,094200,150620160,15970,15970,15980,15970,13
20250516,094100,150412540,15970,15970,15970,15970,0
20250516,094000,150412540,15970,15970,15970,15970,0
20250516,093900,150412540,15970,15970,15970,15970,0
20250516,093800,150412540,15970,15970,15970,15970,0
20250516,093700,150412540,15970,15970,15970,15970,0
20250516,093600,150412540,15970,15970,15970,15970,0
20250516,093500,150412540,15970,15970,15970,15970,29
20250516,093400,149949410,15970,15970,15970,15970,4
20250516,093300,149885530,16000,16000,16000,16000,0
20250516,093200,149885530,16000,16000,16000,16000,46
20250516,093100,149149530,16000,16000,16000,16000,40
20250516,093000,148509530,15970,15970,15970,15970,0
20250516,092900,148509530,15970,15970,15970,15970,3
20250516,092800,148461620,15970,15970,15970,15970,9
20250516,092700,148317890,15970,15970,15970,15970,13
20250516,092600,148110280,15980,15980,15980,15980,10
20250516,092500,147950480,15980,15980,15980,15980,16
20250516,092400,147694800,15980,15980,15980,15980,0
20250516,092300,147694800,15980,15980,16000,15970,1039
20250516,092200,131071190,15980,16000,16000,15980,27
20250516,092100,130639230,15970,15970,15970,15970,0
20250516,092000,130639230,15970,15970,15970,15970,0
20250516,091900,130639230,15970,15970,15970,15970,0
20250516,091800,130639230,15970,15950,15970,15950,582
20250516,091700,121356260,15940,15940,15940,15940,1
20250516,091600,121340320,15940,15940,15940,15940,1
20250516,091500,121324380,15930,15940,15940,15870,899
20250516,091400,107028630,15950,15970,15970,15950,1449
20250516,091300,83901890,15990,16050,16050,15990,3023
20250516,091200,35476260,16000,16000,16000,16000,1954
20250516,091100,4212260,15920,15950,15950,15920,17
20250516,091000,3941440,15950,16020,16020,15950,182
20250516,090900,1032390,16020,16020,16020,16020,3
20250516,090800,984330,16030,16030,16030,16030,0
20250516,090700,984330,16030,16030,16030,16030,0
20250516,090600,984330,16030,16030,16030,16030,0
20250516,090500,984330,16030,16030,16030,16030,10
20250516,090400,824030,16010,16010,16010,16010,0
20250516,090300,824030,16010,16010,16010,16010,0
20250516,090200,824030,16010,16010,16010,16010,0
20250516,090100,824030,16010,16100,16100,16010,9
20250516,090000,679310,16100,16130,16230,16100,42
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 194500 253221530 15960 15960 15960 15960 255
3 20250516 194400 253221530 15960 15960 15960 15960 0
4 20250516 194300 253221530 15960 15960 15960 15960 0
5 20250516 194200 253221530 15960 15960 15960 15960 0
6 20250516 194100 253221530 15960 15960 15960 15960 0
7 20250516 194000 253221530 15960 15960 15960 15960 0
8 20250516 193900 253221530 15960 15960 15960 15960 0
9 20250516 193800 253221530 15960 15960 15960 15960 0
10 20250516 193700 253221530 15960 15960 15960 15960 0
11 20250516 193600 253221530 15960 15960 15960 15960 0
12 20250516 193500 253221530 15960 15960 15960 15960 0
13 20250516 193400 253221530 15960 15960 15960 15960 0
14 20250516 193300 253221530 15960 15960 15960 15960 0
15 20250516 193200 253221530 15960 15960 15960 15960 0
16 20250516 193100 253221530 15960 15960 15960 15960 0
17 20250516 193000 253221530 15960 15960 15960 15960 0
18 20250516 192900 253221530 15960 15960 15960 15960 0
19 20250516 192800 253221530 15960 15960 15960 15960 0
20 20250516 192700 253221530 15960 15960 15960 15960 0
21 20250516 192600 253221530 15960 15960 15960 15960 0
22 20250516 192500 253221530 15960 15960 15960 15960 0
23 20250516 192400 253221530 15960 15960 15960 15960 0
24 20250516 192300 253221530 15960 15960 15960 15960 0
25 20250516 192200 253221530 15960 15960 15960 15960 0
26 20250516 192100 253221530 15960 15960 15960 15960 0
27 20250516 192000 253221530 15960 15960 15960 15960 0
28 20250516 191900 253221530 15960 15960 15960 15960 0
29 20250516 191800 253221530 15960 15960 15960 15960 0
30 20250516 191700 253221530 15960 15960 15960 15960 0
31 20250516 191600 253221530 15960 15960 15960 15960 0
32 20250516 191500 253221530 15960 15960 15960 15960 255
33 20250516 191400 253221530 15960 15960 15960 15960 0
34 20250516 191300 253221530 15960 15960 15960 15960 0
35 20250516 191200 253221530 15960 15960 15960 15960 0
36 20250516 191100 253221530 15960 15960 15960 15960 0
37 20250516 191000 253221530 15960 15960 15960 15960 0
38 20250516 190900 253221530 15960 15960 15960 15960 0
39 20250516 190800 253221530 15960 15960 15960 15960 0
40 20250516 190700 253221530 15960 15960 15960 15960 0
41 20250516 190600 253221530 15960 15960 15960 15960 0
42 20250516 190500 253221530 15960 15960 15960 15960 0
43 20250516 190400 253221530 15960 15960 15960 15960 0
44 20250516 190300 253221530 15960 15960 15960 15960 0
45 20250516 190200 253221530 15960 15960 15960 15960 0
46 20250516 190100 253221530 15960 15960 15960 15960 0
47 20250516 190000 253221530 15960 15960 15960 15960 0
48 20250516 185900 253221530 15960 15960 15960 15960 0
49 20250516 185800 253221530 15960 15960 15960 15960 0
50 20250516 185700 253221530 15960 15960 15960 15960 0
51 20250516 185600 253221530 15960 15960 15960 15960 0
52 20250516 185500 253221530 15960 15960 15960 15960 0
53 20250516 185400 253221530 15960 15960 15960 15960 0
54 20250516 185300 253221530 15960 15960 15960 15960 0
55 20250516 185200 253221530 15960 15960 15960 15960 0
56 20250516 185100 253221530 15960 15960 15960 15960 0
57 20250516 185000 253221530 15960 15960 15960 15960 0
58 20250516 184900 253221530 15960 15960 15960 15960 0
59 20250516 184800 253221530 15960 15960 15960 15960 0
60 20250516 184700 253221530 15960 15960 15960 15960 0
61 20250516 184600 253221530 15960 15960 15960 15960 0
62 20250516 184500 253221530 15960 15960 15960 15960 255
63 20250516 184400 253221530 15960 15960 15960 15960 0
64 20250516 184300 253221530 15960 15960 15960 15960 0
65 20250516 184200 253221530 15960 15960 15960 15960 0
66 20250516 184100 253221530 15960 15960 15960 15960 0
67 20250516 184000 253221530 15960 15960 15960 15960 0
68 20250516 183900 253221530 15960 15960 15960 15960 0
69 20250516 183800 253221530 15960 15960 15960 15960 0
70 20250516 183700 253221530 15960 15960 15960 15960 0
71 20250516 183600 253221530 15960 15960 15960 15960 0
72 20250516 183500 253221530 15960 15960 15960 15960 0
73 20250516 183400 253221530 15960 15960 15960 15960 0
74 20250516 183300 253221530 15960 15960 15960 15960 0
75 20250516 183200 253221530 15960 15960 15960 15960 0
76 20250516 183100 253221530 15960 15960 15960 15960 0
77 20250516 183000 253221530 15960 15960 15960 15960 0
78 20250516 182900 253221530 15960 15960 15960 15960 0
79 20250516 182800 253221530 15960 15960 15960 15960 0
80 20250516 182700 253221530 15960 15960 15960 15960 0
81 20250516 182600 253221530 15960 15960 15960 15960 0
82 20250516 182500 253221530 15960 15960 15960 15960 0
83 20250516 182400 253221530 15960 15960 15960 15960 0
84 20250516 182300 253221530 15960 15960 15960 15960 0
85 20250516 182200 253221530 15960 15960 15960 15960 0
86 20250516 182100 253221530 15960 15960 15960 15960 0
87 20250516 182000 253221530 15960 15960 15960 15960 0
88 20250516 181900 253221530 15960 15960 15960 15960 0
89 20250516 181800 253221530 15960 15960 15960 15960 0
90 20250516 181700 253221530 15960 15960 15960 15960 0
91 20250516 181600 253221530 15960 15960 15960 15960 0
92 20250516 181500 253221530 15960 15960 15960 15960 255
93 20250516 181400 253221530 15960 15960 15960 15960 0
94 20250516 181300 253221530 15960 15960 15960 15960 0
95 20250516 181200 253221530 15960 15960 15960 15960 0
96 20250516 181100 253221530 15960 15960 15960 15960 0
97 20250516 181000 253221530 15960 15960 15960 15960 0
98 20250516 180900 253221530 15960 15960 15960 15960 0
99 20250516 180800 253221530 15960 15960 15960 15960 0
100 20250516 180700 253221530 15960 15960 15960 15960 0
101 20250516 180600 253221530 15960 15960 15960 15960 0
102 20250516 180500 253221530 15960 15960 15960 15960 0
103 20250516 180400 253221530 15960 15960 15960 15960 0
104 20250516 180300 253221530 15960 15960 15960 15960 0
105 20250516 180200 253221530 15960 15960 15960 15960 0
106 20250516 180100 253221530 15960 15960 15960 15960 0
107 20250516 180000 253221530 15960 15960 15960 15960 0
108 20250516 175900 253221530 15960 15960 15960 15960 0
109 20250516 175800 253221530 15960 15960 15960 15960 0
110 20250516 175700 253221530 15960 15960 15960 15960 0
111 20250516 175600 253221530 15960 15960 15960 15960 0
112 20250516 175500 253221530 15960 15960 15960 15960 0
113 20250516 175400 253221530 15960 15960 15960 15960 0
114 20250516 175300 253221530 15960 15960 15960 15960 0
115 20250516 175200 253221530 15960 15960 15960 15960 0
116 20250516 175100 253221530 15960 15960 15960 15960 0
117 20250516 175000 253221530 15960 15960 15960 15960 0
118 20250516 174900 253221530 15960 15960 15960 15960 0
119 20250516 174800 253221530 15960 15960 15960 15960 0
120 20250516 174700 253221530 15960 15960 15960 15960 0
121 20250516 174600 253221530 15960 15960 15960 15960 0
122 20250516 174500 253221530 15960 15960 15960 15960 255
123 20250516 174400 253221530 15960 15960 15960 15960 0
124 20250516 174300 253221530 15960 15960 15960 15960 0
125 20250516 174200 253221530 15960 15960 15960 15960 0
126 20250516 174100 253221530 15960 15960 15960 15960 0
127 20250516 174000 253221530 15960 15960 15960 15960 0
128 20250516 173900 253221530 15960 15960 15960 15960 0
129 20250516 173800 253221530 15960 15960 15960 15960 0
130 20250516 173700 253221530 15960 15960 15960 15960 0
131 20250516 173600 253221530 15960 15960 15960 15960 0
132 20250516 173500 253221530 15960 15960 15960 15960 0
133 20250516 173400 253221530 15960 15960 15960 15960 0
134 20250516 173300 253221530 15960 15960 15960 15960 0
135 20250516 173200 253221530 15960 15960 15960 15960 0
136 20250516 173100 253221530 15960 15960 15960 15960 0
137 20250516 173000 253221530 15960 15960 15960 15960 0
138 20250516 172900 253221530 15960 15960 15960 15960 0
139 20250516 172800 253221530 15960 15960 15960 15960 0
140 20250516 172700 253221530 15960 15960 15960 15960 0
141 20250516 172600 253221530 15960 15960 15960 15960 0
142 20250516 172500 253221530 15960 15960 15960 15960 0
143 20250516 172400 253221530 15960 15960 15960 15960 0
144 20250516 172300 253221530 15960 15960 15960 15960 0
145 20250516 172200 253221530 15960 15960 15960 15960 0
146 20250516 172100 253221530 15960 15960 15960 15960 0
147 20250516 172000 253221530 15960 15960 15960 15960 0
148 20250516 171900 253221530 15960 15960 15960 15960 0
149 20250516 171800 253221530 15960 15960 15960 15960 0
150 20250516 171700 253221530 15960 15960 15960 15960 0
151 20250516 171600 253221530 15960 15960 15960 15960 0
152 20250516 171500 253221530 15960 15960 15960 15960 255
153 20250516 171400 253221530 15960 15960 15960 15960 0
154 20250516 171300 253221530 15960 15960 15960 15960 0
155 20250516 171200 253221530 15960 15960 15960 15960 0
156 20250516 171100 253221530 15960 15960 15960 15960 0
157 20250516 171000 253221530 15960 15960 15960 15960 0
158 20250516 170900 253221530 15960 15960 15960 15960 0
159 20250516 170800 253221530 15960 15960 15960 15960 0
160 20250516 170700 253221530 15960 15960 15960 15960 0
161 20250516 170600 253221530 15960 15960 15960 15960 0
162 20250516 170500 253221530 15960 15960 15960 15960 0
163 20250516 170400 253221530 15960 15960 15960 15960 0
164 20250516 170300 253221530 15960 15960 15960 15960 0
165 20250516 170200 253221530 15960 15960 15960 15960 0
166 20250516 170100 253221530 15960 15960 15960 15960 0
167 20250516 170000 253221530 15960 15960 15960 15960 0
168 20250516 165900 253221530 15960 15960 15960 15960 0
169 20250516 165800 253221530 15960 15960 15960 15960 0
170 20250516 165700 253221530 15960 15960 15960 15960 0
171 20250516 165600 253221530 15960 15960 15960 15960 0
172 20250516 165500 253221530 15960 15960 15960 15960 0
173 20250516 165400 253221530 15960 15960 15960 15960 0
174 20250516 165300 253221530 15960 15960 15960 15960 0
175 20250516 165200 253221530 15960 15960 15960 15960 0
176 20250516 165100 253221530 15960 15960 15960 15960 0
177 20250516 165000 253221530 15960 15960 15960 15960 0
178 20250516 164900 253221530 15960 15960 15960 15960 0
179 20250516 164800 253221530 15960 15960 15960 15960 0
180 20250516 164700 253221530 15960 15960 15960 15960 0
181 20250516 164600 253221530 15960 15960 15960 15960 0
182 20250516 164500 253221530 15960 15960 15960 15960 255
183 20250516 164400 253221530 15960 15960 15960 15960 0
184 20250516 164300 253221530 15960 15960 15960 15960 0
185 20250516 164200 253221530 15960 15960 15960 15960 0
186 20250516 164100 253221530 15960 15960 15960 15960 0
187 20250516 164000 253221530 15960 15960 15960 15960 0
188 20250516 163900 253221530 15960 15960 15960 15960 0
189 20250516 163800 253221530 15960 15960 15960 15960 0
190 20250516 163700 253221530 15960 15960 15960 15960 0
191 20250516 163600 253221530 15960 15960 15960 15960 0
192 20250516 163500 253221530 15960 15960 15960 15960 0
193 20250516 163400 253221530 15960 15960 15960 15960 0
194 20250516 163300 253221530 15960 15960 15960 15960 0
195 20250516 163200 253221530 15960 15960 15960 15960 0
196 20250516 163100 253221530 15960 15960 15960 15960 0
197 20250516 163000 253221530 15960 15960 15960 15960 0
198 20250516 162900 253221530 15960 15960 15960 15960 0
199 20250516 162800 253221530 15960 15960 15960 15960 0
200 20250516 162700 253221530 15960 15960 15960 15960 0
201 20250516 162600 253221530 15960 15960 15960 15960 0
202 20250516 162500 253221530 15960 15960 15960 15960 0
203 20250516 162400 253221530 15960 15960 15960 15960 0
204 20250516 162300 253221530 15960 15960 15960 15960 0
205 20250516 162200 253221530 15960 15960 15960 15960 0
206 20250516 162100 253221530 15960 15960 15960 15960 0
207 20250516 162000 253221530 15960 15960 15960 15960 0
208 20250516 161900 253221530 15960 15960 15960 15960 0
209 20250516 161800 253221530 15960 15960 15960 15960 0
210 20250516 161700 253221530 15960 15960 15960 15960 0
211 20250516 161600 253221530 15960 15960 15960 15960 0
212 20250516 161500 253221530 15960 15960 15960 15960 255
213 20250516 161400 253221530 15960 15960 15960 15960 0
214 20250516 161300 253221530 15960 15960 15960 15960 0
215 20250516 161200 253221530 15960 15960 15960 15960 0
216 20250516 161100 253221530 15960 15960 15960 15960 0
217 20250516 161000 253221530 15960 15960 15960 15960 0
218 20250516 160900 253221530 15960 15960 15960 15960 0
219 20250516 160800 253221530 15960 15960 15960 15960 0
220 20250516 160700 253221530 15960 15960 15960 15960 0
221 20250516 160600 253221530 15960 15960 15960 15960 0
222 20250516 160500 253221530 15960 15960 15960 15960 0
223 20250516 160400 253221530 15960 15960 15960 15960 0
224 20250516 160300 253221530 15960 15960 15960 15960 0
225 20250516 160200 253221530 15960 15960 15960 15960 0
226 20250516 160100 253221530 15960 15960 15960 15960 0
227 20250516 160000 253221530 15960 15960 15960 15960 0
228 20250516 155900 253221530 15960 15960 15960 15960 0
229 20250516 155800 253221530 15960 15960 15960 15960 0
230 20250516 155700 253221530 15960 15960 15960 15960 0
231 20250516 155600 253221530 15960 15960 15960 15960 0
232 20250516 155500 253221530 15960 15960 15960 15960 0
233 20250516 155400 253221530 15960 15960 15960 15960 0
234 20250516 155300 253221530 15960 15960 15960 15960 0
235 20250516 155200 253221530 15960 15960 15960 15960 0
236 20250516 155100 253221530 15960 15960 15960 15960 0
237 20250516 155000 253221530 15960 15960 15960 15960 0
238 20250516 154900 253221530 15960 15960 15960 15960 0
239 20250516 154800 253221530 15960 15960 15960 15960 0
240 20250516 154700 253221530 15960 15960 15960 15960 0
241 20250516 154600 253221530 15960 15960 15960 15960 0
242 20250516 154500 253221530 15960 15960 15960 15960 255
243 20250516 154400 253221530 15960 15960 15960 15960 0
244 20250516 154300 253221530 15960 15960 15960 15960 0
245 20250516 154200 253221530 15960 15960 15960 15960 0
246 20250516 154100 253221530 15960 15960 15960 15960 0
247 20250516 154000 253221530 15960 15960 15960 15960 0
248 20250516 153900 253221530 15960 15960 15960 15960 0
249 20250516 153800 253221530 15960 15960 15960 15960 0
250 20250516 153700 253221530 15960 15960 15960 15960 0
251 20250516 153600 253221530 15960 15960 15960 15960 0
252 20250516 153500 253221530 15960 15960 15960 15960 0
253 20250516 153400 253221530 15960 15960 15960 15960 0
254 20250516 153300 253221530 15960 15960 15960 15960 0
255 20250516 153200 253221530 15960 15960 15960 15960 0
256 20250516 153100 253221530 15960 15960 15960 15960 0
257 20250516 153000 253221530 15960 15960 15960 15960 255
258 20250516 152900 249151730 15990 15990 15990 15990 0
259 20250516 152800 249151730 15990 15990 15990 15990 0
260 20250516 152700 249151730 15990 15990 15990 15990 0
261 20250516 152600 249151730 15990 15990 15990 15990 0
262 20250516 152500 249151730 15990 15990 15990 15990 0
263 20250516 152400 249151730 15990 15990 15990 15990 0
264 20250516 152300 249151730 15990 15990 15990 15990 0
265 20250516 152200 249151730 15990 15990 15990 15990 0
266 20250516 152100 249151730 15990 15990 15990 15990 0
267 20250516 152000 249151730 15990 15990 15990 15990 0
268 20250516 151900 249151730 15990 15990 15990 15980 105
269 20250516 151800 247473670 15990 15980 15990 15980 68
270 20250516 151700 246386600 15970 15970 15970 15970 0
271 20250516 151600 246386600 15970 15970 15970 15970 0
272 20250516 151500 246386600 15970 15970 15970 15970 39
273 20250516 151400 245763770 15960 16050 16050 15910 109
274 20250516 151300 244027500 16050 16050 16050 16050 0
275 20250516 151200 244027500 16050 16050 16050 16050 0
276 20250516 151100 244027500 16050 16050 16050 16050 0
277 20250516 151000 244027500 16050 16050 16050 16050 3
278 20250516 150900 243979350 16080 16080 16080 16080 0
279 20250516 150800 243979350 16080 16080 16080 16080 0
280 20250516 150700 243979350 16080 16040 16080 16040 661
281 20250516 150600 233366990 16040 15940 16040 15940 375
282 20250516 150500 227360730 15960 15960 15960 15960 10
283 20250516 150400 227201130 15950 15950 15950 15950 0
284 20250516 150300 227201130 15950 15950 15950 15950 0
285 20250516 150200 227201130 15950 15950 15950 15950 0
286 20250516 150100 227201130 15950 15950 15950 15950 7
287 20250516 150000 227089480 15950 15950 15950 15950 1
288 20250516 145900 227073530 15950 15950 15950 15950 0
289 20250516 145800 227073530 15950 15950 15950 15950 0
290 20250516 145700 227073530 15950 15950 15950 15950 0
291 20250516 145600 227073530 15950 15950 15950 15950 0
292 20250516 145500 227073530 15950 15950 15950 15950 0
293 20250516 145400 227073530 15950 15950 15950 15950 418
294 20250516 145300 220406430 15960 15960 15960 15960 0
295 20250516 145200 220406430 15960 15960 15960 15960 0
296 20250516 145100 220406430 15960 15960 15960 15960 0
297 20250516 145000 220406430 15960 15960 15960 15960 1
298 20250516 144900 220390470 15950 15950 15950 15950 0
299 20250516 144800 220390470 15950 15950 15950 15950 0
300 20250516 144700 220390470 15950 15950 15950 15950 6
301 20250516 144600 220294770 15960 15960 15960 15960 0
302 20250516 144500 220294770 15960 15960 15960 15960 0
303 20250516 144400 220294770 15960 15960 15960 15960 0
304 20250516 144300 220294770 15960 15960 15960 15960 0
305 20250516 144200 220294770 15960 15960 15960 15960 0
306 20250516 144100 220294770 15960 15960 15960 15960 0
307 20250516 144000 220294770 15960 15960 15960 15960 101
308 20250516 143900 218682810 15950 15950 15950 15950 15
309 20250516 143800 218443560 15960 15960 15960 15960 24
310 20250516 143700 218060520 15960 15960 15960 15960 0
311 20250516 143600 218060520 15960 15960 15960 15960 0
312 20250516 143500 218060520 15960 15960 15960 15960 0
313 20250516 143400 218060520 15960 15960 15960 15960 0
314 20250516 143300 218060520 15960 15960 15960 15960 0
315 20250516 143200 218060520 15960 15960 15960 15960 0
316 20250516 143100 218060520 15960 15960 15960 15960 0
317 20250516 143000 218060520 15960 15960 15960 15960 11
318 20250516 142900 217884960 15960 15960 15960 15960 0
319 20250516 142800 217884960 15960 15960 15960 15960 0
320 20250516 142700 217884960 15960 15960 15960 15960 0
321 20250516 142600 217884960 15960 15960 15960 15960 7
322 20250516 142500 217773240 15960 15960 15960 15960 0
323 20250516 142400 217773240 15960 15960 15960 15960 0
324 20250516 142300 217773240 15960 15960 15960 15960 75
325 20250516 142200 216576240 15960 15960 15960 15960 0
326 20250516 142100 216576240 15960 15960 15960 15960 0
327 20250516 142000 216576240 15960 15960 15960 15960 0
328 20250516 141900 216576240 15960 15960 15960 15960 0
329 20250516 141800 216576240 15960 15960 15960 15960 0
330 20250516 141700 216576240 15960 15960 15960 15960 0
331 20250516 141600 216576240 15960 15960 15960 15960 0
332 20250516 141500 216576240 15960 15960 15960 15960 0
333 20250516 141400 216576240 15960 15960 15960 15960 0
334 20250516 141300 216576240 15960 15960 15960 15960 0
335 20250516 141200 216576240 15960 15960 15960 15960 0
336 20250516 141100 216576240 15960 15960 15960 15960 0
337 20250516 141000 216576240 15960 15960 15960 15960 0
338 20250516 140900 216576240 15960 15960 15960 15960 50
339 20250516 140800 215778240 15950 15950 15950 15950 0
340 20250516 140700 215778240 15950 15950 15950 15950 44
341 20250516 140600 215076440 15960 15960 15960 15960 0
342 20250516 140500 215076440 15960 15960 15960 15960 0
343 20250516 140400 215076440 15960 15960 15960 15960 0
344 20250516 140300 215076440 15960 15960 15960 15960 0
345 20250516 140200 215076440 15960 15960 15960 15960 0
346 20250516 140100 215076440 15960 15960 15960 15960 0
347 20250516 140000 215076440 15960 15960 15960 15960 0
348 20250516 135900 215076440 15960 15960 15960 15960 0
349 20250516 135800 215076440 15960 15960 15960 15960 0
350 20250516 135700 215076440 15960 15960 15960 15960 0
351 20250516 135600 215076440 15960 15960 15960 15960 0
352 20250516 135500 215076440 15960 15960 15960 15960 0
353 20250516 135400 215076440 15960 15960 15960 15960 48
354 20250516 135300 214310360 15960 15960 15960 15960 0
355 20250516 135200 214310360 15960 15960 15960 15960 0
356 20250516 135100 214310360 15960 15960 15960 15960 0
357 20250516 135000 214310360 15960 15960 15960 15960 21
358 20250516 134900 213975200 15960 15960 15960 15960 0
359 20250516 134800 213975200 15960 15960 15960 15960 0
360 20250516 134700 213975200 15960 15960 15960 15960 7
361 20250516 134600 213863480 15960 15960 15960 15960 0
362 20250516 134500 213863480 15960 15960 15960 15960 0
363 20250516 134400 213863480 15960 15960 15960 15960 0
364 20250516 134300 213863480 15960 15960 15960 15960 0
365 20250516 134200 213863480 15960 15960 15960 15960 0
366 20250516 134100 213863480 15960 15960 15960 15960 0
367 20250516 134000 213863480 15960 15960 15960 15960 42
368 20250516 133900 213193160 15950 15950 15950 15950 0
369 20250516 133800 213193160 15950 15950 15950 15950 0
370 20250516 133700 213193160 15950 15950 15950 15950 0
371 20250516 133600 213193160 15950 15950 15950 15950 0
372 20250516 133500 213193160 15950 15950 15950 15950 8
373 20250516 133400 213065560 15960 15960 15960 15960 0
374 20250516 133300 213065560 15960 15960 15960 15960 0
375 20250516 133200 213065560 15960 15960 15960 15960 0
376 20250516 133100 213065560 15960 15960 15960 15960 0
377 20250516 133000 213065560 15960 15960 15960 15960 200
378 20250516 132900 209873560 15960 15960 15960 15960 0
379 20250516 132800 209873560 15960 15960 15960 15960 0
380 20250516 132700 209873560 15960 15960 15960 15960 0
381 20250516 132600 209873560 15960 15960 15960 15960 0
382 20250516 132500 209873560 15960 15960 15960 15960 40
383 20250516 132400 209235160 15960 15960 15960 15960 1
384 20250516 132300 209219200 15960 15960 15960 15960 0
385 20250516 132200 209219200 15960 15960 15960 15960 0
386 20250516 132100 209219200 15960 15960 15960 15960 0
387 20250516 132000 209219200 15960 15960 15960 15960 0
388 20250516 131900 209219200 15960 15960 15960 15960 0
389 20250516 131800 209219200 15960 15960 15960 15960 0
390 20250516 131700 209219200 15960 15960 15960 15960 0
391 20250516 131600 209219200 15960 15960 15960 15960 0
392 20250516 131500 209219200 15960 15960 15960 15960 0
393 20250516 131400 209219200 15960 15960 15960 15960 1
394 20250516 131300 209203240 15960 15960 15960 15960 0
395 20250516 131200 209203240 15960 15960 15960 15960 0
396 20250516 131100 209203240 15960 15960 15960 15960 4
397 20250516 131000 209139400 15930 15930 15930 15930 14
398 20250516 130900 208916380 15930 15930 15930 15930 0
399 20250516 130800 208916380 15930 15930 15930 15930 0
400 20250516 130700 208916380 15930 15930 15930 15930 0
401 20250516 130600 208916380 15930 15930 15930 15930 0
402 20250516 130500 208916380 15930 15930 15930 15930 0
403 20250516 130400 208916380 15930 15930 15930 15930 0
404 20250516 130300 208916380 15930 15930 15930 15930 0
405 20250516 130200 208916380 15930 15930 15930 15930 0
406 20250516 130100 208916380 15930 15930 15930 15930 0
407 20250516 130000 208916380 15930 15940 15940 15930 374
408 20250516 125900 202957900 15940 15940 15940 15940 0
409 20250516 125800 202957900 15940 15940 15940 15940 0
410 20250516 125700 202957900 15940 15940 15940 15940 0
411 20250516 125600 202957900 15940 15940 15940 15940 0
412 20250516 125500 202957900 15940 15940 15940 15940 32
413 20250516 125400 202447820 15960 15960 15960 15960 0
414 20250516 125300 202447820 15960 15960 15960 15960 0
415 20250516 125200 202447820 15960 15960 15960 15960 0
416 20250516 125100 202447820 15960 15960 15960 15960 0
417 20250516 125000 202447820 15960 15960 15960 15960 0
418 20250516 124900 202447820 15960 15960 15960 15960 0
419 20250516 124800 202447820 15960 15960 15960 15960 0
420 20250516 124700 202447820 15960 15960 15960 15960 3
421 20250516 124600 202399940 15960 15960 15960 15960 121
422 20250516 124500 200468780 15930 15930 15930 15930 0
423 20250516 124400 200468780 15930 15930 15930 15930 0
424 20250516 124300 200468780 15930 15930 15930 15930 0
425 20250516 124200 200468780 15930 15940 15940 15930 600
426 20250516 124100 190907400 15950 15950 15950 15950 0
427 20250516 124000 190907400 15950 15950 15950 15950 0
428 20250516 123900 190907400 15950 15950 15950 15950 0
429 20250516 123800 190907400 15950 15980 15980 15950 537
430 20250516 123700 182336070 15970 15970 15970 15970 0
431 20250516 123600 182336070 15970 15970 15970 15970 0
432 20250516 123500 182336070 15970 15970 15970 15970 1
433 20250516 123400 182320100 15980 15980 15980 15980 0
434 20250516 123300 182320100 15980 15980 15980 15980 0
435 20250516 123200 182320100 15980 15980 15980 15980 0
436 20250516 123100 182320100 15980 15980 15980 15980 0
437 20250516 123000 182320100 15980 15980 15980 15980 0
438 20250516 122900 182320100 15980 15980 15980 15980 0
439 20250516 122800 182320100 15980 15980 15980 15980 0
440 20250516 122700 182320100 15980 15980 15980 15980 0
441 20250516 122600 182320100 15980 15980 15980 15980 0
442 20250516 122500 182320100 15980 15980 15980 15980 0
443 20250516 122400 182320100 15980 15980 15980 15980 0
444 20250516 122300 182320100 15980 15980 15980 15980 37
445 20250516 122200 181728840 15980 15980 15980 15980 0
446 20250516 122100 181728840 15980 15980 15980 15980 0
447 20250516 122000 181728840 15980 15980 15980 15980 0
448 20250516 121900 181728840 15980 15980 15980 15980 2
449 20250516 121800 181696880 15980 15980 15980 15980 0
450 20250516 121700 181696880 15980 15980 15980 15980 0
451 20250516 121600 181696880 15980 15980 15980 15980 0
452 20250516 121500 181696880 15980 15980 15980 15980 3
453 20250516 121400 181648940 15980 15980 15980 15980 0
454 20250516 121300 181648940 15980 15980 15980 15980 0
455 20250516 121200 181648940 15980 15980 15980 15980 0
456 20250516 121100 181648940 15980 15980 15980 15980 0
457 20250516 121000 181648940 15980 15980 15980 15980 0
458 20250516 120900 181648940 15980 15980 15980 15980 15
459 20250516 120800 181409240 15970 15970 15970 15970 0
460 20250516 120700 181409240 15970 15970 15970 15970 0
461 20250516 120600 181409240 15970 15970 15970 15970 0
462 20250516 120500 181409240 15970 15970 15970 15970 0
463 20250516 120400 181409240 15970 15970 15970 15970 0
464 20250516 120300 181409240 15970 15970 15970 15970 0
465 20250516 120200 181409240 15970 15970 15970 15970 0
466 20250516 120100 181409240 15970 15970 15970 15970 0
467 20250516 120000 181409240 15970 15970 15970 15970 0
468 20250516 115900 181409240 15970 15970 15970 15970 0
469 20250516 115800 181409240 15970 15970 15970 15970 0
470 20250516 115700 181409240 15970 15970 15970 15970 0
471 20250516 115600 181409240 15970 15970 15970 15970 40
472 20250516 115500 180770440 15970 15970 15970 15970 94
473 20250516 115400 179269260 15990 15990 15990 15990 21
474 20250516 115300 178933470 15980 15980 15980 15980 0
475 20250516 115200 178933470 15980 15980 15980 15980 0
476 20250516 115100 178933470 15980 15980 15980 15980 0
477 20250516 115000 178933470 15980 15980 15980 15980 0
478 20250516 114900 178933470 15980 15980 15980 15980 0
479 20250516 114800 178933470 15980 15980 15980 15980 0
480 20250516 114700 178933470 15980 15980 15980 15980 0
481 20250516 114600 178933470 15980 15980 15980 15980 0
482 20250516 114500 178933470 15980 15980 15980 15980 0
483 20250516 114400 178933470 15980 15980 15980 15980 0
484 20250516 114300 178933470 15980 15980 15980 15980 60
485 20250516 114200 177974670 16000 16000 16000 16000 0
486 20250516 114100 177974670 16000 16000 16000 16000 0
487 20250516 114000 177974670 16000 15990 16000 15990 22
488 20250516 113900 177622810 15990 15990 15990 15990 0
489 20250516 113800 177622810 15990 15990 15990 15990 0
490 20250516 113700 177622810 15990 15990 15990 15990 0
491 20250516 113600 177622810 15990 15990 15990 15990 0
492 20250516 113500 177622810 15990 15990 15990 15990 0
493 20250516 113400 177622810 15990 15990 15990 15990 37
494 20250516 113300 177031180 16000 16000 16000 16000 0
495 20250516 113200 177031180 16000 16000 16000 16000 0
496 20250516 113100 177031180 16000 16000 16000 16000 0
497 20250516 113000 177031180 16000 16000 16000 16000 12
498 20250516 112900 176839180 16000 16000 16000 16000 0
499 20250516 112800 176839180 16000 16000 16000 16000 0
500 20250516 112700 176839180 16000 16000 16000 16000 0
501 20250516 112600 176839180 16000 16000 16000 16000 0
502 20250516 112500 176839180 16000 16000 16000 16000 65
503 20250516 112400 175799180 15990 15990 15990 15990 0
504 20250516 112300 175799180 15990 15990 15990 15990 0
505 20250516 112200 175799180 15990 15990 15990 15990 0
506 20250516 112100 175799180 15990 15990 15990 15990 0
507 20250516 112000 175799180 15990 15990 15990 15990 0
508 20250516 111900 175799180 15990 15990 15990 15990 0
509 20250516 111800 175799180 15990 15990 15990 15990 1
510 20250516 111700 175783190 15990 15990 15990 15990 21
511 20250516 111600 175447400 15990 15990 15990 15990 1
512 20250516 111500 175431410 16040 16040 16040 16040 0
513 20250516 111400 175431410 16040 16040 16040 16040 0
514 20250516 111300 175431410 16040 16040 16040 16040 0
515 20250516 111200 175431410 16040 16040 16040 16040 0
516 20250516 111100 175431410 16040 15990 16040 15990 80
517 20250516 111000 174152010 15990 15990 15990 15990 3
518 20250516 110900 174104040 15990 15990 15990 15990 0
519 20250516 110800 174104040 15990 15990 15990 15990 0
520 20250516 110700 174104040 15990 15990 15990 15990 10
521 20250516 110600 173944140 15980 15980 15980 15980 0
522 20250516 110500 173944140 15980 15980 15980 15980 0
523 20250516 110400 173944140 15980 15980 15980 15980 0
524 20250516 110300 173944140 15980 15980 15980 15980 0
525 20250516 110200 173944140 15980 15980 15980 15980 0
526 20250516 110100 173944140 15980 15980 15980 15980 0
527 20250516 110000 173944140 15980 15980 15980 15980 89
528 20250516 105900 172521920 15980 15980 15980 15980 0
529 20250516 105800 172521920 15980 15980 15980 15980 0
530 20250516 105700 172521920 15980 15980 15980 15980 0
531 20250516 105600 172521920 15980 15980 15980 15980 70
532 20250516 105500 171403320 15970 15970 15970 15970 0
533 20250516 105400 171403320 15970 15970 15970 15970 0
534 20250516 105300 171403320 15970 15970 15970 15970 0
535 20250516 105200 171403320 15970 15970 15970 15970 0
536 20250516 105100 171403320 15970 15970 15970 15970 0
537 20250516 105000 171403320 15970 15970 15970 15970 0
538 20250516 104900 171403320 15970 15970 15970 15970 0
539 20250516 104800 171403320 15970 15970 15970 15970 0
540 20250516 104700 171403320 15970 15970 15970 15970 0
541 20250516 104600 171403320 15970 15970 15970 15970 0
542 20250516 104500 171403320 15970 15970 15970 15970 0
543 20250516 104400 171403320 15970 15970 15970 15970 18
544 20250516 104300 171115860 15970 15970 15970 15970 18
545 20250516 104200 170828400 15990 15990 15990 15990 1
546 20250516 104100 170812410 15990 15990 15990 15990 83
547 20250516 104000 169485240 15980 15980 15980 15980 0
548 20250516 103900 169485240 15980 15980 15980 15980 0
549 20250516 103800 169485240 15980 15980 15980 15980 0
550 20250516 103700 169485240 15980 15980 15980 15980 0
551 20250516 103600 169485240 15980 15980 15980 15980 0
552 20250516 103500 169485240 15980 15980 15980 15980 0
553 20250516 103400 169485240 15980 15980 15980 15980 0
554 20250516 103300 169485240 15980 15980 15980 15980 0
555 20250516 103200 169485240 15980 15980 15980 15980 0
556 20250516 103100 169485240 15980 15980 15980 15980 0
557 20250516 103000 169485240 15980 15980 15980 15980 0
558 20250516 102900 169485240 15980 15980 15980 15980 0
559 20250516 102800 169485240 15980 15980 15980 15980 0
560 20250516 102700 169485240 15980 15980 15980 15980 0
561 20250516 102600 169485240 15980 15980 15980 15980 42
562 20250516 102500 168814080 15980 15980 15980 15980 0
563 20250516 102400 168814080 15980 15980 15980 15980 0
564 20250516 102300 168814080 15980 15980 15980 15980 0
565 20250516 102200 168814080 15980 15980 15980 15980 0
566 20250516 102100 168814080 15980 15980 15980 15980 2
567 20250516 102000 168782120 15970 15980 15980 15970 29
568 20250516 101900 168318890 15980 15980 15980 15980 0
569 20250516 101800 168318890 15980 15980 15980 15980 0
570 20250516 101700 168318890 15980 15990 15990 15980 71
571 20250516 101600 167183740 16020 16020 16020 16020 84
572 20250516 101500 165838060 16000 16000 16000 16000 63
573 20250516 101400 164830060 16020 16020 16020 16020 1
574 20250516 101300 164814040 16020 16020 16020 16020 0
575 20250516 101200 164814040 16020 16020 16020 16020 0
576 20250516 101100 164814040 16020 16020 16020 16020 0
577 20250516 101000 164814040 16020 16010 16020 16000 78
578 20250516 100900 163564520 16010 16010 16010 16010 0
579 20250516 100800 163564520 16010 16010 16010 16010 0
580 20250516 100700 163564520 16010 16010 16010 16010 0
581 20250516 100600 163564520 16010 16010 16010 16010 0
582 20250516 100500 163564520 16010 16010 16010 16010 0
583 20250516 100400 163564520 16010 16010 16010 16010 10
584 20250516 100300 163404420 16020 16060 16090 16020 234
585 20250516 100200 159650710 16090 16090 16090 16090 0
586 20250516 100100 159650710 16090 16090 16090 16090 0
587 20250516 100000 159650710 16090 16060 16090 16060 33
588 20250516 095900 159119770 16090 16090 16090 16090 0
589 20250516 095800 159119770 16090 16090 16090 16090 0
590 20250516 095700 159119770 16090 16060 16090 16060 33
591 20250516 095600 158588840 16090 16090 16090 16090 0
592 20250516 095500 158588840 16090 16090 16090 16090 0
593 20250516 095400 158588840 16090 16060 16120 16060 36
594 20250516 095300 158009240 16070 16070 16070 16070 0
595 20250516 095200 158009240 16070 16070 16070 16070 0
596 20250516 095100 158009240 16070 16100 16110 16040 77
597 20250516 095000 156769700 16100 16050 16100 16040 13
598 20250516 094900 156560540 16100 16100 16100 16100 0
599 20250516 094800 156560540 16100 16090 16100 16080 100
600 20250516 094700 154950610 16090 16080 16090 16050 26
601 20250516 094600 154532700 16090 16070 16090 16070 72
602 20250516 094500 153374540 16060 16050 16060 15980 51
603 20250516 094400 152556260 16060 15970 16070 15970 110
604 20250516 094300 150795830 15970 15970 15970 15970 11
605 20250516 094200 150620160 15970 15970 15980 15970 13
606 20250516 094100 150412540 15970 15970 15970 15970 0
607 20250516 094000 150412540 15970 15970 15970 15970 0
608 20250516 093900 150412540 15970 15970 15970 15970 0
609 20250516 093800 150412540 15970 15970 15970 15970 0
610 20250516 093700 150412540 15970 15970 15970 15970 0
611 20250516 093600 150412540 15970 15970 15970 15970 0
612 20250516 093500 150412540 15970 15970 15970 15970 29
613 20250516 093400 149949410 15970 15970 15970 15970 4
614 20250516 093300 149885530 16000 16000 16000 16000 0
615 20250516 093200 149885530 16000 16000 16000 16000 46
616 20250516 093100 149149530 16000 16000 16000 16000 40
617 20250516 093000 148509530 15970 15970 15970 15970 0
618 20250516 092900 148509530 15970 15970 15970 15970 3
619 20250516 092800 148461620 15970 15970 15970 15970 9
620 20250516 092700 148317890 15970 15970 15970 15970 13
621 20250516 092600 148110280 15980 15980 15980 15980 10
622 20250516 092500 147950480 15980 15980 15980 15980 16
623 20250516 092400 147694800 15980 15980 15980 15980 0
624 20250516 092300 147694800 15980 15980 16000 15970 1039
625 20250516 092200 131071190 15980 16000 16000 15980 27
626 20250516 092100 130639230 15970 15970 15970 15970 0
627 20250516 092000 130639230 15970 15970 15970 15970 0
628 20250516 091900 130639230 15970 15970 15970 15970 0
629 20250516 091800 130639230 15970 15950 15970 15950 582
630 20250516 091700 121356260 15940 15940 15940 15940 1
631 20250516 091600 121340320 15940 15940 15940 15940 1
632 20250516 091500 121324380 15930 15940 15940 15870 899
633 20250516 091400 107028630 15950 15970 15970 15950 1449
634 20250516 091300 83901890 15990 16050 16050 15990 3023
635 20250516 091200 35476260 16000 16000 16000 16000 1954
636 20250516 091100 4212260 15920 15950 15950 15920 17
637 20250516 091000 3941440 15950 16020 16020 15950 182
638 20250516 090900 1032390 16020 16020 16020 16020 3
639 20250516 090800 984330 16030 16030 16030 16030 0
640 20250516 090700 984330 16030 16030 16030 16030 0
641 20250516 090600 984330 16030 16030 16030 16030 0
642 20250516 090500 984330 16030 16030 16030 16030 10
643 20250516 090400 824030 16010 16010 16010 16010 0
644 20250516 090300 824030 16010 16010 16010 16010 0
645 20250516 090200 824030 16010 16010 16010 16010 0
646 20250516 090100 824030 16010 16100 16100 16010 9
647 20250516 090000 679310 16100 16130 16230 16100 42