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

614
064800/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,191200,1771165886,1042,1042,1042,1042,17224
20250516,191100,1771165886,1042,1042,1042,1042,0
20250516,191000,1771165886,1042,1042,1042,1042,0
20250516,190900,1771165886,1042,1042,1042,1042,0
20250516,190800,1771165886,1042,1042,1042,1042,0
20250516,190700,1771165886,1042,1042,1042,1042,0
20250516,190600,1771165886,1042,1042,1042,1042,0
20250516,190500,1771165886,1042,1042,1042,1042,0
20250516,190400,1771165886,1042,1042,1042,1042,0
20250516,190300,1771165886,1042,1042,1042,1042,0
20250516,190200,1771165886,1042,1042,1042,1042,0
20250516,190100,1771165886,1042,1042,1042,1042,0
20250516,190000,1771165886,1042,1042,1042,1042,0
20250516,185900,1771165886,1042,1042,1042,1042,0
20250516,185800,1771165886,1042,1042,1042,1042,0
20250516,185700,1771165886,1042,1042,1042,1042,0
20250516,185600,1771165886,1042,1042,1042,1042,0
20250516,185500,1771165886,1042,1042,1042,1042,0
20250516,185400,1771165886,1042,1042,1042,1042,0
20250516,185300,1771165886,1042,1042,1042,1042,0
20250516,185200,1771165886,1042,1042,1042,1042,0
20250516,185100,1771165886,1042,1042,1042,1042,0
20250516,185000,1771165886,1042,1042,1042,1042,0
20250516,184900,1771165886,1042,1042,1042,1042,0
20250516,184800,1771165886,1042,1042,1042,1042,0
20250516,184700,1771165886,1042,1042,1042,1042,0
20250516,184600,1771165886,1042,1042,1042,1042,0
20250516,184500,1771165886,1042,1042,1042,1042,0
20250516,184400,1771165886,1042,1042,1042,1042,0
20250516,184300,1771165886,1042,1042,1042,1042,0
20250516,184200,1771165886,1042,1042,1042,1042,17224
20250516,184100,1771165886,1042,1042,1042,1042,0
20250516,184000,1771165886,1042,1042,1042,1042,0
20250516,183900,1771165886,1042,1042,1042,1042,0
20250516,183800,1771165886,1042,1042,1042,1042,0
20250516,183700,1771165886,1042,1042,1042,1042,0
20250516,183600,1771165886,1042,1042,1042,1042,0
20250516,183500,1771165886,1042,1042,1042,1042,0
20250516,183400,1771165886,1042,1042,1042,1042,0
20250516,183300,1771165886,1042,1042,1042,1042,0
20250516,183200,1771165886,1042,1042,1042,1042,0
20250516,183100,1771165886,1042,1042,1042,1042,0
20250516,183000,1771165886,1042,1042,1042,1042,0
20250516,182900,1771165886,1042,1042,1042,1042,0
20250516,182800,1771165886,1042,1042,1042,1042,0
20250516,182700,1771165886,1042,1042,1042,1042,0
20250516,182600,1771165886,1042,1042,1042,1042,0
20250516,182500,1771165886,1042,1042,1042,1042,0
20250516,182400,1771165886,1042,1042,1042,1042,0
20250516,182300,1771165886,1042,1042,1042,1042,0
20250516,182200,1771165886,1042,1042,1042,1042,0
20250516,182100,1771165886,1042,1042,1042,1042,0
20250516,182000,1771165886,1042,1042,1042,1042,0
20250516,181900,1771165886,1042,1042,1042,1042,0
20250516,181800,1771165886,1042,1042,1042,1042,0
20250516,181700,1771165886,1042,1042,1042,1042,0
20250516,181600,1771165886,1042,1042,1042,1042,0
20250516,181500,1771165886,1042,1042,1042,1042,0
20250516,181400,1771165886,1042,1042,1042,1042,0
20250516,181300,1771165886,1042,1042,1042,1042,0
20250516,181200,1771165886,1042,1042,1042,1042,17224
20250516,181100,1771165886,1042,1042,1042,1042,0
20250516,181000,1771165886,1042,1042,1042,1042,0
20250516,180900,1771165886,1042,1042,1042,1042,0
20250516,180800,1771165886,1042,1042,1042,1042,0
20250516,180700,1771165886,1042,1042,1042,1042,0
20250516,180600,1771165886,1042,1042,1042,1042,0
20250516,180500,1771165886,1042,1042,1042,1042,0
20250516,180400,1771165886,1042,1042,1042,1042,0
20250516,180300,1771165886,1042,1042,1042,1042,0
20250516,180200,1771165886,1042,1042,1042,1042,0
20250516,180100,1771165886,1042,1042,1042,1042,0
20250516,180000,1771165886,1042,1042,1042,1042,0
20250516,175900,1771165886,1042,1042,1042,1042,0
20250516,175800,1771165886,1042,1042,1042,1042,0
20250516,175700,1771165886,1042,1042,1042,1042,0
20250516,175600,1771165886,1042,1042,1042,1042,0
20250516,175500,1771165886,1042,1042,1042,1042,0
20250516,175400,1771165886,1042,1042,1042,1042,0
20250516,175300,1771165886,1042,1042,1042,1042,0
20250516,175200,1771165886,1042,1042,1042,1042,0
20250516,175100,1771165886,1042,1042,1042,1042,0
20250516,175000,1771165886,1042,1042,1042,1042,0
20250516,174900,1771165886,1042,1042,1042,1042,0
20250516,174800,1771165886,1042,1042,1042,1042,0
20250516,174700,1771165886,1042,1042,1042,1042,0
20250516,174600,1771165886,1042,1042,1042,1042,0
20250516,174500,1771165886,1042,1042,1042,1042,0
20250516,174400,1771165886,1042,1042,1042,1042,0
20250516,174300,1771165886,1042,1042,1042,1042,0
20250516,174200,1771165886,1042,1042,1042,1042,17224
20250516,174100,1771165886,1042,1042,1042,1042,0
20250516,174000,1771165886,1042,1042,1042,1042,0
20250516,173900,1771165886,1042,1042,1042,1042,0
20250516,173800,1771165886,1042,1042,1042,1042,0
20250516,173700,1771165886,1042,1042,1042,1042,0
20250516,173600,1771165886,1042,1042,1042,1042,0
20250516,173500,1771165886,1042,1042,1042,1042,0
20250516,173400,1771165886,1042,1042,1042,1042,0
20250516,173300,1771165886,1042,1042,1042,1042,0
20250516,173200,1771165886,1042,1042,1042,1042,0
20250516,173100,1771165886,1042,1042,1042,1042,0
20250516,173000,1771165886,1042,1042,1042,1042,0
20250516,172900,1771165886,1042,1042,1042,1042,0
20250516,172800,1771165886,1042,1042,1042,1042,0
20250516,172700,1771165886,1042,1042,1042,1042,0
20250516,172600,1771165886,1042,1042,1042,1042,0
20250516,172500,1771165886,1042,1042,1042,1042,0
20250516,172400,1771165886,1042,1042,1042,1042,0
20250516,172300,1771165886,1042,1042,1042,1042,0
20250516,172200,1771165886,1042,1042,1042,1042,0
20250516,172100,1771165886,1042,1042,1042,1042,0
20250516,172000,1771165886,1042,1042,1042,1042,0
20250516,171900,1771165886,1042,1042,1042,1042,0
20250516,171800,1771165886,1042,1042,1042,1042,0
20250516,171700,1771165886,1042,1042,1042,1042,0
20250516,171600,1771165886,1042,1042,1042,1042,0
20250516,171500,1771165886,1042,1042,1042,1042,0
20250516,171400,1771165886,1042,1042,1042,1042,0
20250516,171300,1771165886,1042,1042,1042,1042,0
20250516,171200,1771165886,1042,1042,1042,1042,17224
20250516,171100,1771165886,1042,1042,1042,1042,0
20250516,171000,1771165886,1042,1042,1042,1042,0
20250516,170900,1771165886,1042,1042,1042,1042,0
20250516,170800,1771165886,1042,1042,1042,1042,0
20250516,170700,1771165886,1042,1042,1042,1042,0
20250516,170600,1771165886,1042,1042,1042,1042,0
20250516,170500,1771165886,1042,1042,1042,1042,0
20250516,170400,1771165886,1042,1042,1042,1042,0
20250516,170300,1771165886,1042,1042,1042,1042,0
20250516,170200,1771165886,1042,1042,1042,1042,0
20250516,170100,1771165886,1042,1042,1042,1042,0
20250516,170000,1771165886,1042,1042,1042,1042,0
20250516,165900,1771165886,1042,1042,1042,1042,0
20250516,165800,1771165886,1042,1042,1042,1042,0
20250516,165700,1771165886,1042,1042,1042,1042,0
20250516,165600,1771165886,1042,1042,1042,1042,0
20250516,165500,1771165886,1042,1042,1042,1042,0
20250516,165400,1771165886,1042,1042,1042,1042,0
20250516,165300,1771165886,1042,1042,1042,1042,0
20250516,165200,1771165886,1042,1042,1042,1042,0
20250516,165100,1771165886,1042,1042,1042,1042,0
20250516,165000,1771165886,1042,1042,1042,1042,0
20250516,164900,1771165886,1042,1042,1042,1042,0
20250516,164800,1771165886,1042,1042,1042,1042,0
20250516,164700,1771165886,1042,1042,1042,1042,0
20250516,164600,1771165886,1042,1042,1042,1042,0
20250516,164500,1771165886,1042,1042,1042,1042,0
20250516,164400,1771165886,1042,1042,1042,1042,0
20250516,164300,1771165886,1042,1042,1042,1042,0
20250516,164200,1771165886,1042,1042,1042,1042,17224
20250516,164100,1771165886,1042,1042,1042,1042,0
20250516,164000,1771165886,1042,1042,1042,1042,0
20250516,163900,1771165886,1042,1042,1042,1042,0
20250516,163800,1771165886,1042,1042,1042,1042,0
20250516,163700,1771165886,1042,1042,1042,1042,0
20250516,163600,1771165886,1042,1042,1042,1042,0
20250516,163500,1771165886,1042,1042,1042,1042,0
20250516,163400,1771165886,1042,1042,1042,1042,0
20250516,163300,1771165886,1042,1042,1042,1042,0
20250516,163200,1771165886,1042,1042,1042,1042,0
20250516,163100,1771165886,1042,1042,1042,1042,0
20250516,163000,1771165886,1042,1042,1042,1042,0
20250516,162900,1771165886,1042,1042,1042,1042,0
20250516,162800,1771165886,1042,1042,1042,1042,0
20250516,162700,1771165886,1042,1042,1042,1042,0
20250516,162600,1771165886,1042,1042,1042,1042,0
20250516,162500,1771165886,1042,1042,1042,1042,0
20250516,162400,1771165886,1042,1042,1042,1042,0
20250516,162300,1771165886,1042,1042,1042,1042,0
20250516,162200,1771165886,1042,1042,1042,1042,0
20250516,162100,1771165886,1042,1042,1042,1042,0
20250516,162000,1771165886,1042,1042,1042,1042,0
20250516,161900,1771165886,1042,1042,1042,1042,0
20250516,161800,1771165886,1042,1042,1042,1042,0
20250516,161700,1771165886,1042,1042,1042,1042,0
20250516,161600,1771165886,1042,1042,1042,1042,0
20250516,161500,1771165886,1042,1042,1042,1042,0
20250516,161400,1771165886,1042,1042,1042,1042,0
20250516,161300,1771165886,1042,1042,1042,1042,0
20250516,161200,1771165886,1042,1042,1042,1042,17224
20250516,161100,1771165886,1042,1042,1042,1042,0
20250516,161000,1771165886,1042,1042,1042,1042,0
20250516,160900,1771165886,1042,1042,1042,1042,0
20250516,160800,1771165886,1042,1042,1042,1042,0
20250516,160700,1771165886,1042,1042,1042,1042,0
20250516,160600,1771165886,1042,1042,1042,1042,0
20250516,160500,1771165886,1042,1042,1042,1042,0
20250516,160400,1771165886,1042,1042,1042,1042,0
20250516,160300,1771165886,1042,1042,1042,1042,0
20250516,160200,1771165886,1042,1042,1042,1042,0
20250516,160100,1771165886,1042,1042,1042,1042,0
20250516,160000,1771165886,1042,1042,1042,1042,0
20250516,155900,1771165886,1042,1042,1042,1042,0
20250516,155800,1771165886,1042,1042,1042,1042,0
20250516,155700,1771165886,1042,1042,1042,1042,0
20250516,155600,1771165886,1042,1042,1042,1042,0
20250516,155500,1771165886,1042,1042,1042,1042,0
20250516,155400,1771165886,1042,1042,1042,1042,0
20250516,155300,1771165886,1042,1042,1042,1042,0
20250516,155200,1771165886,1042,1042,1042,1042,0
20250516,155100,1771165886,1042,1042,1042,1042,0
20250516,155000,1771165886,1042,1042,1042,1042,0
20250516,154900,1771165886,1042,1042,1042,1042,0
20250516,154800,1771165886,1042,1042,1042,1042,0
20250516,154700,1771165886,1042,1042,1042,1042,0
20250516,154600,1771165886,1042,1042,1042,1042,0
20250516,154500,1771165886,1042,1042,1042,1042,0
20250516,154400,1771165886,1042,1042,1042,1042,0
20250516,154300,1771165886,1042,1042,1042,1042,0
20250516,154200,1771165886,1042,1042,1042,1042,17224
20250516,154100,1771165886,1042,1042,1042,1042,0
20250516,154000,1771165886,1042,1042,1042,1042,0
20250516,153900,1771165886,1042,1042,1042,1042,0
20250516,153800,1771165886,1042,1042,1042,1042,0
20250516,153700,1771165886,1042,1042,1042,1042,0
20250516,153600,1771165886,1042,1042,1042,1042,0
20250516,153500,1771165886,1042,1042,1042,1042,0
20250516,153400,1771165886,1042,1042,1042,1042,0
20250516,153300,1771165886,1042,1042,1042,1042,0
20250516,153200,1771165886,1042,1042,1042,1042,0
20250516,153100,1771165886,1042,1042,1042,1042,0
20250516,153000,1771165886,1042,1042,1042,1042,17224
20250516,152900,1753218478,1045,1045,1045,1045,0
20250516,152800,1753218478,1045,1045,1045,1045,0
20250516,152700,1753218478,1045,1045,1045,1045,0
20250516,152600,1753218478,1045,1045,1045,1045,0
20250516,152500,1753218478,1045,1045,1045,1045,0
20250516,152400,1753218478,1045,1045,1045,1045,0
20250516,152300,1753218478,1045,1045,1045,1045,0
20250516,152200,1753218478,1045,1045,1045,1045,0
20250516,152100,1753218478,1045,1045,1045,1045,0
20250516,152000,1753218478,1045,1045,1045,1045,0
20250516,151900,1753218478,1045,1046,1046,1044,2483
20250516,151800,1750621377,1046,1046,1046,1046,7
20250516,151700,1750614055,1046,1046,1046,1046,15
20250516,151600,1750598365,1047,1044,1048,1044,97
20250516,151500,1750497075,1048,1045,1048,1045,414
20250516,151400,1750064433,1049,1049,1049,1049,2
20250516,151300,1750062335,1049,1049,1049,1049,992
20250516,151200,1749021727,1049,1049,1049,1049,162
20250516,151100,1748851789,1049,1049,1049,1049,14
20250516,151000,1748837103,1049,1045,1049,1044,1134
20250516,150900,1747652153,1045,1045,1045,1045,1000
20250516,150800,1746607153,1045,1045,1045,1044,1221
20250516,150700,1745332294,1050,1050,1050,1050,0
20250516,150600,1745332294,1050,1050,1050,1045,385
20250516,150500,1744929944,1050,1050,1050,1050,2
20250516,150400,1744927844,1045,1051,1051,1045,601
20250516,150300,1744299777,1051,1045,1051,1045,157
20250516,150200,1744135670,1051,1051,1051,1051,0
20250516,150100,1744135670,1051,1051,1051,1051,228
20250516,150000,1743896042,1045,1051,1051,1045,55
20250516,145900,1743838531,1051,1049,1051,1045,826
20250516,145800,1742972838,1049,1049,1049,1049,0
20250516,145700,1742972838,1049,1049,1049,1049,20
20250516,145600,1742951858,1049,1049,1049,1049,525
20250516,145500,1742401133,1049,1049,1049,1049,0
20250516,145400,1742401133,1049,1049,1049,1049,3
20250516,145300,1742397986,1049,1049,1049,1049,0
20250516,145200,1742397986,1049,1050,1050,1045,222
20250516,145100,1742165301,1050,1051,1051,1050,202
20250516,145000,1741953099,1051,1051,1051,1051,2
20250516,144900,1741950997,1051,1051,1051,1051,6
20250516,144800,1741944691,1052,1051,1052,1051,117
20250516,144700,1741821657,1045,1049,1051,1045,589
20250516,144600,1741205860,1054,1054,1054,1054,1696
20250516,144500,1739418276,1054,1054,1054,1054,5
20250516,144400,1739413006,1054,1051,1054,1050,992
20250516,144300,1738370921,1058,1058,1058,1058,54
20250516,144200,1738313789,1058,1059,1059,1052,152
20250516,144100,1738153141,1059,1046,1059,1046,7300
20250516,144000,1730451056,1046,1045,1046,1045,507
20250516,143900,1729921240,1046,1046,1046,1046,30
20250516,143800,1729889860,1046,1046,1046,1046,0
20250516,143700,1729889860,1046,1046,1046,1046,0
20250516,143600,1729889860,1046,1045,1046,1045,54
20250516,143500,1729833429,1046,1048,1048,1046,311
20250516,143400,1729507851,1054,1054,1054,1054,0
20250516,143300,1729507851,1054,1054,1054,1054,0
20250516,143200,1729507851,1054,1050,1054,1050,306
20250516,143100,1729186543,1050,1050,1054,1050,8
20250516,143000,1729178135,1054,1054,1054,1054,3573
20250516,142900,1725412193,1054,1054,1054,1054,2
20250516,142800,1725410085,1054,1048,1054,1048,1166
20250516,142700,1724188111,1054,1054,1054,1054,2000
20250516,142600,1722080111,1054,1054,1054,1054,0
20250516,142500,1722080111,1054,1053,1054,1053,1007
20250516,142400,1721019737,1054,1054,1054,1054,0
20250516,142300,1721019737,1054,1054,1054,1054,1
20250516,142200,1721018683,1054,1054,1054,1054,9
20250516,142100,1721009197,1054,1053,1054,1053,252
20250516,142000,1720743822,1053,1053,1053,1049,9
20250516,141900,1720734359,1050,1049,1050,1049,3001
20250516,141800,1717585272,1049,1046,1049,1046,169
20250516,141700,1717408147,1046,1042,1049,1041,2202
20250516,141600,1715112743,1046,1046,1046,1046,1
20250516,141500,1715111697,1045,1045,1045,1045,4000
20250516,141400,1710931697,1045,1045,1045,1045,85
20250516,141300,1710842872,1042,1041,1042,1041,2517
20250516,141200,1708222609,1042,1042,1042,1041,3908
20250516,141100,1704151269,1042,1042,1042,1041,10055
20250516,141000,1693683904,1041,1042,1042,1041,2671
20250516,140900,1690902148,1045,1045,1045,1045,45
20250516,140800,1690855123,1045,1045,1045,1045,0
20250516,140700,1690855123,1045,1045,1045,1045,44
20250516,140600,1690809143,1045,1043,1045,1041,538
20250516,140500,1690248832,1041,1041,1041,1041,2000
20250516,140400,1688166832,1041,1045,1045,1041,407
20250516,140300,1687743135,1043,1045,1045,1043,48
20250516,140200,1687693067,1046,1046,1046,1041,4046
20250516,140100,1683479740,1045,1045,1045,1045,0
20250516,140000,1683479740,1045,1045,1045,1045,1000
20250516,135900,1682434740,1046,1046,1046,1046,2
20250516,135800,1682432648,1042,1042,1042,1042,120
20250516,135700,1682307608,1046,1046,1046,1046,0
20250516,135600,1682307608,1046,1041,1046,1040,3001
20250516,135500,1679186525,1046,1046,1046,1046,0
20250516,135400,1679186525,1046,1046,1046,1046,2
20250516,135300,1679184433,1045,1041,1045,1041,5003
20250516,135200,1673974266,1041,1041,1041,1040,3019
20250516,135100,1670831617,1042,1042,1042,1042,176
20250516,135000,1670648225,1042,1043,1043,1042,400
20250516,134900,1670231225,1043,1042,1043,1042,40
20250516,134800,1670189515,1042,1042,1042,1042,0
20250516,134700,1670189515,1042,1043,1043,1042,853
20250516,134600,1669300679,1046,1045,1046,1042,36670
20250516,134500,1631085543,1048,1048,1048,1048,11
20250516,134400,1631074015,1047,1047,1047,1047,955
20250516,134300,1630074130,1047,1047,1047,1047,0
20250516,134200,1630074130,1047,1047,1047,1047,0
20250516,134100,1630074130,1047,1047,1047,1047,0
20250516,134000,1630074130,1047,1044,1047,1044,1433
20250516,133900,1628578072,1044,1044,1044,1044,502
20250516,133800,1628053984,1043,1044,1044,1043,102
20250516,133700,1627947596,1043,1044,1044,1043,3070
20250516,133600,1624745351,1045,1045,1045,1045,0
20250516,133500,1624745351,1045,1045,1046,1045,54
20250516,133400,1624688906,1046,1043,1046,1043,1003
20250516,133300,1623642768,1046,1046,1046,1046,35
20250516,133200,1623606158,1046,1043,1046,1043,1771
20250516,133100,1621758996,1047,1043,1047,1043,4
20250516,133000,1621754812,1047,1043,1047,1043,4402
20250516,132900,1617163514,1047,1047,1047,1047,0
20250516,132800,1617163514,1047,1045,1047,1043,3003
20250516,132700,1614031016,1047,1047,1047,1047,0
20250516,132600,1614031016,1047,1047,1047,1047,105
20250516,132500,1613921081,1047,1047,1047,1045,704
20250516,132400,1613185393,1047,1047,1047,1047,0
20250516,132300,1613185393,1047,1047,1047,1047,462
20250516,132200,1612701679,1049,1049,1049,1049,0
20250516,132100,1612701679,1049,1049,1049,1049,11
20250516,132000,1612690140,1049,1049,1049,1048,908
20250516,131900,1611738235,1054,1054,1054,1054,109
20250516,131800,1611623349,1054,1054,1054,1054,742
20250516,131700,1610841281,1054,1054,1054,1054,518
20250516,131600,1610295309,1054,1054,1054,1054,0
20250516,131500,1610295309,1054,1054,1054,1048,243
20250516,131400,1610040591,1049,1049,1049,1049,887
20250516,131300,1609110128,1054,1054,1054,1049,94
20250516,131200,1609011492,1049,1050,1050,1049,500
20250516,131100,1608486936,1054,1053,1054,1051,58
20250516,131000,1608425852,1050,1052,1053,1050,702
20250516,130900,1607688596,1053,1053,1053,1053,0
20250516,130800,1607688596,1053,1050,1053,1050,6
20250516,130700,1607682290,1053,1050,1053,1050,169
20250516,130600,1607504834,1050,1053,1054,1050,1841
20250516,130500,1605569062,1054,1054,1054,1054,0
20250516,130400,1605569062,1054,1054,1054,1054,0
20250516,130300,1605569062,1054,1054,1054,1054,0
20250516,130200,1605569062,1054,1050,1055,1049,702
20250516,130100,1604832510,1057,1057,1057,1057,2004
20250516,130000,1602714282,1054,1050,1054,1050,1119
20250516,125900,1601535204,1050,1050,1050,1050,1
20250516,125800,1601534154,1049,1049,1050,1048,315
20250516,125700,1601203668,1050,1051,1051,1050,204
20250516,125600,1600989368,1044,1044,1044,1044,0
20250516,125500,1600989368,1044,1051,1051,1044,5000
20250516,125400,1595755368,1044,1047,1047,1044,3555
20250516,125300,1592042283,1047,1047,1047,1047,480
20250516,125200,1591539723,1047,1047,1047,1047,1626
20250516,125100,1589837301,1047,1051,1051,1042,20396
20250516,125000,1568575359,1043,1050,1050,1043,1078
20250516,124900,1567448960,1051,1058,1058,1051,423
20250516,124800,1567004282,1058,1058,1058,1058,0
20250516,124700,1567004282,1058,1058,1058,1058,0
20250516,124600,1567004282,1058,1058,1058,1058,502
20250516,124500,1566473166,1050,1060,1060,1050,1010
20250516,124400,1565412566,1061,1051,1061,1051,4942
20250516,124300,1560191877,1051,1051,1051,1051,0
20250516,124200,1560191877,1051,1051,1051,1051,0
20250516,124100,1560191877,1051,1051,1051,1051,2
20250516,124000,1560189775,1042,1049,1051,1042,11759
20250516,123900,1547927131,1051,1050,1051,1050,852
20250516,123800,1547032483,1050,1050,1050,1050,1583
20250516,123700,1545370333,1050,1050,1050,1050,965
20250516,123600,1544357083,1045,1045,1045,1045,1004
20250516,123500,1543307903,1045,1045,1045,1045,1002
20250516,123400,1542260813,1050,1050,1050,1050,21
20250516,123300,1542238763,1050,1046,1050,1046,1006
20250516,123200,1541186479,1050,1050,1050,1050,0
20250516,123100,1541186479,1050,1048,1050,1048,2802
20250516,123000,1538246925,1048,1048,1048,1041,10022
20250516,122900,1527813869,1045,1045,1045,1045,2400
20250516,122800,1525305869,1045,1045,1045,1045,76
20250516,122700,1525226449,1045,1045,1045,1039,452
20250516,122600,1524756749,1039,1039,1045,1039,944
20250516,122500,1523775921,1045,1045,1045,1045,305
20250516,122400,1523457196,1045,1040,1045,1039,5206
20250516,122300,1518046961,1046,1048,1048,1040,3401
20250516,122200,1514507890,1045,1045,1050,1044,411
20250516,122100,1514078330,1042,1042,1042,1036,17683
20250516,122000,1495698850,1045,1050,1051,1043,8696
20250516,121900,1486596233,1050,1048,1050,1048,4868
20250516,121800,1481490903,1052,1052,1052,1052,17
20250516,121700,1481473019,1052,1052,1052,1047,3874
20250516,121600,1477416911,1052,1052,1052,1047,1977
20250516,121500,1475341272,1051,1057,1059,1049,113734
20250516,121400,1355777664,1058,1058,1059,1058,3179
20250516,121300,1352413276,1058,1058,1058,1058,456
20250516,121200,1351930828,1060,1061,1061,1059,8425
20250516,121100,1343004601,1061,1059,1061,1059,3294
20250516,121000,1339515667,1061,1061,1061,1060,8134
20250516,120900,1330891427,1061,1062,1062,1061,1372
20250516,120800,1329434366,1062,1062,1062,1062,55
20250516,120700,1329375956,1064,1067,1067,1063,3433
20250516,120600,1325726505,1067,1062,1067,1062,3922
20250516,120500,1321553543,1063,1063,1063,1063,1437
20250516,120400,1320026012,1063,1064,1064,1063,970
20250516,120300,1318994020,1067,1067,1067,1067,3
20250516,120200,1318990819,1065,1065,1065,1065,2296
20250516,120100,1316545579,1064,1064,1064,1064,0
20250516,120000,1316545579,1064,1064,1064,1064,1192
20250516,115900,1315277291,1064,1064,1064,1064,100
20250516,115800,1315170891,1064,1064,1064,1064,0
20250516,115700,1315170891,1064,1066,1066,1064,11
20250516,115600,1315159167,1066,1066,1066,1066,450
20250516,115500,1314679467,1065,1065,1065,1065,0
20250516,115400,1314679467,1065,1068,1068,1065,2011
20250516,115300,1312534874,1068,1068,1068,1068,300
20250516,115200,1312214474,1068,1068,1068,1068,3
20250516,115100,1312211270,1064,1064,1064,1064,87
20250516,115000,1312118702,1068,1068,1068,1068,3
20250516,114900,1312115498,1063,1063,1063,1063,472
20250516,114800,1311613762,1068,1068,1068,1068,0
20250516,114700,1311613762,1068,1068,1068,1068,5
20250516,114600,1311608422,1068,1068,1068,1068,0
20250516,114500,1311608422,1068,1068,1068,1068,3
20250516,114400,1311605218,1068,1068,1068,1068,0
20250516,114300,1311605218,1068,1068,1068,1068,100
20250516,114200,1311498418,1068,1068,1068,1062,926
20250516,114100,1310513960,1069,1069,1069,1069,9
20250516,114000,1310504339,1063,1063,1063,1063,1
20250516,113900,1310503276,1069,1069,1069,1069,1
20250516,113800,1310502207,1069,1069,1069,1069,0
20250516,113700,1310502207,1069,1069,1069,1069,0
20250516,113600,1310502207,1069,1069,1069,1069,0
20250516,113500,1310502207,1069,1064,1069,1063,253
20250516,113400,1310233243,1071,1071,1071,1071,0
20250516,113300,1310233243,1071,1071,1071,1071,0
20250516,113200,1310233243,1071,1071,1071,1071,0
20250516,113100,1310233243,1071,1071,1071,1071,0
20250516,113000,1310233243,1071,1071,1071,1071,3
20250516,112900,1310230030,1065,1068,1071,1065,5986
20250516,112800,1303836874,1072,1072,1072,1072,14
20250516,112700,1303821866,1070,1070,1070,1070,0
20250516,112600,1303821866,1070,1074,1074,1068,142
20250516,112500,1303670176,1073,1073,1073,1073,1100
20250516,112400,1302489876,1073,1073,1073,1073,3615
20250516,112300,1298610981,1073,1073,1073,1073,1021
20250516,112200,1297515448,1073,1070,1073,1070,60
20250516,112100,1297451233,1070,1065,1070,1065,34289
20250516,112000,1260924755,1065,1063,1065,1060,2158
20250516,111900,1258630832,1063,1063,1063,1063,100
20250516,111800,1258524532,1061,1061,1061,1061,451
20250516,111700,1258046021,1061,1061,1061,1060,9049
20250516,111600,1248449953,1067,1067,1067,1067,0
20250516,111500,1248449953,1067,1068,1068,1067,312
20250516,111400,1248117041,1068,1064,1068,1064,2383
20250516,111300,1245579124,1059,1061,1061,1059,8384
20250516,111200,1236694503,1066,1066,1066,1066,0
20250516,111100,1236694503,1066,1066,1066,1066,0
20250516,111000,1236694503,1066,1066,1066,1066,3173
20250516,110900,1233312085,1066,1066,1066,1066,100
20250516,110800,1233205485,1066,1066,1066,1066,751
20250516,110700,1232404919,1065,1056,1065,1056,5214
20250516,110600,1226878980,1056,1060,1060,1056,5035
20250516,110500,1221560781,1058,1062,1066,1058,18128
20250516,110400,1202357885,1063,1065,1065,1063,5733
20250516,110300,1196262849,1068,1068,1068,1068,0
20250516,110200,1196262849,1068,1068,1068,1068,390
20250516,110100,1195846329,1068,1064,1068,1064,182
20250516,110000,1195652454,1068,1068,1068,1068,787
20250516,105900,1194811938,1065,1070,1072,1065,5566
20250516,105800,1188861209,1070,1064,1070,1063,1949
20250516,105700,1186784369,1064,1064,1064,1063,4698
20250516,105600,1181787196,1068,1068,1068,1068,2100
20250516,105500,1179544396,1068,1065,1068,1065,1618
20250516,105400,1177816762,1065,1064,1065,1061,1433
20250516,105300,1176292576,1065,1062,1067,1061,5338
20250516,105200,1170624947,1065,1059,1066,1058,6463
20250516,105100,1163750420,1059,1080,1080,1050,81660
20250516,105000,1076369351,1080,1080,1081,1080,803
20250516,104900,1075502061,1080,1085,1085,1080,2353
20250516,104800,1072959316,1085,1087,1087,1080,4836
20250516,104700,1067723753,1088,1088,1088,1088,0
20250516,104600,1067723753,1088,1089,1089,1087,613
20250516,104500,1067056806,1090,1090,1090,1090,200
20250516,104400,1066838806,1090,1090,1090,1090,3
20250516,104300,1066835536,1090,1088,1090,1088,7620
20250516,104200,1058531133,1088,1084,1088,1083,1236
20250516,104100,1057190945,1082,1084,1084,1082,534
20250516,104000,1056612127,1084,1084,1084,1084,0
20250516,103900,1056612127,1084,1084,1084,1084,0
20250516,103800,1056612127,1084,1084,1084,1084,98
20250516,103700,1056505895,1083,1084,1084,1083,2875
20250516,103600,1053390709,1085,1084,1085,1084,29
20250516,103500,1053359272,1085,1085,1085,1085,4
20250516,103400,1053354932,1085,1085,1085,1085,734
20250516,103300,1052558542,1090,1089,1090,1089,1447
20250516,103200,1050981771,1089,1089,1089,1089,100
20250516,103100,1050872871,1090,1090,1090,1090,21
20250516,103000,1050849981,1088,1088,1089,1088,2690
20250516,102900,1047921056,1089,1085,1089,1085,4056
20250516,102800,1043505143,1088,1088,1088,1088,0
20250516,102700,1043505143,1088,1084,1088,1084,3445
20250516,102600,1039765383,1083,1083,1083,1083,800
20250516,102500,1038898983,1083,1083,1083,1083,54
20250516,102400,1038840501,1084,1084,1084,1084,896
20250516,102300,1037869237,1086,1083,1086,1083,874
20250516,102200,1036922689,1083,1082,1083,1082,216
20250516,102100,1036688775,1083,1080,1083,1080,516
20250516,102000,1036130261,1082,1080,1087,1080,7395
20250516,101900,1028141645,1079,1079,1079,1079,100
20250516,101800,1028033745,1079,1079,1079,1079,100
20250516,101700,1027925845,1080,1080,1080,1080,1
20250516,101600,1027924765,1078,1084,1084,1078,1516
20250516,101500,1026290327,1079,1081,1081,1079,2111
20250516,101400,1024010220,1082,1088,1088,1082,2507
20250516,101300,1021287966,1088,1086,1088,1086,1166
20250516,101200,1020020887,1086,1085,1086,1085,502
20250516,101100,1019476216,1087,1081,1087,1081,4819
20250516,101000,1014266871,1081,1080,1081,1080,297
20250516,100900,1013945877,1080,1081,1081,1080,636
20250516,100800,1013258407,1081,1081,1081,1081,1017
20250516,100700,1012159030,1081,1080,1081,1080,1583
20250516,100600,1010448523,1080,1080,1082,1080,1914
20250516,100500,1008379175,1083,1084,1084,1078,1040
20250516,100400,1007251967,1087,1088,1088,1076,4014
20250516,100300,1002920755,1088,1075,1088,1075,3334
20250516,100200,999319365,1076,1079,1079,1076,2000
20250516,100100,997164055,1082,1083,1083,1079,2073
20250516,100000,994921776,1089,1084,1090,1082,550
20250516,095900,994323159,1080,1080,1080,1080,1100
20250516,095800,993135159,1084,1080,1084,1079,808
20250516,095700,992263272,1079,1080,1080,1079,2514
20250516,095600,989548521,1080,1084,1084,1074,15314
20250516,095500,973025594,1084,1089,1090,1084,4481
20250516,095400,968151626,1089,1086,1089,1086,1636
20250516,095300,966374138,1087,1087,1087,1087,100
20250516,095200,966265438,1087,1085,1089,1085,1056
20250516,095100,965119037,1084,1081,1084,1080,5061
20250516,095000,959639347,1082,1084,1085,1082,1635
20250516,094900,957868378,1084,1084,1086,1084,4049
20250516,094800,953477217,1094,1090,1094,1079,6097
20250516,094700,946878816,1090,1090,1093,1087,4163
20250516,094600,942342005,1093,1088,1093,1087,21135
20250516,094500,919325914,1088,1085,1088,1080,3506
20250516,094400,915533664,1083,1089,1089,1083,3307
20250516,094300,911945706,1086,1091,1092,1085,6075
20250516,094200,905348837,1091,1088,1091,1084,924
20250516,094100,904344390,1080,1092,1093,1080,24613
20250516,094000,877706208,1089,1099,1099,1089,8873
20250516,093900,868016628,1099,1101,1101,1099,3832
20250516,093800,863800218,1101,1103,1103,1101,4418
20250516,093700,858931564,1103,1106,1108,1103,3765
20250516,093600,854770637,1106,1114,1114,1106,5709
20250516,093500,848449802,1114,1110,1114,1110,2066
20250516,093400,846153624,1111,1110,1112,1101,14043
20250516,093300,830572505,1108,1106,1111,1106,1945
20250516,093200,828416436,1100,1099,1101,1098,2845
20250516,093100,825288731,1099,1095,1100,1093,4774
20250516,093000,820055726,1095,1103,1110,1095,11920
20250516,092900,806944666,1103,1118,1118,1103,33177
20250516,092800,770118094,1121,1122,1126,1116,36371
20250516,092700,729319071,1122,1118,1131,1116,42667
20250516,092600,681351005,1112,1139,1147,1112,150846
20250516,092500,511159476,1139,1117,1154,1114,191815
20250516,092400,292924666,1117,1119,1121,1106,31852
20250516,092300,257358746,1119,1101,1119,1096,65008
20250516,092200,185073189,1102,1084,1104,1084,38072
20250516,092100,143455448,1084,1083,1084,1082,3842
20250516,092000,139293751,1083,1083,1083,1078,653
20250516,091900,138586827,1077,1083,1083,1077,5292
20250516,091800,132880906,1079,1079,1084,1077,14067
20250516,091700,117682376,1074,1076,1080,1074,12572
20250516,091600,104141430,1074,1066,1074,1065,25635
20250516,091500,76641103,1066,1066,1066,1066,6
20250516,091400,76634707,1065,1061,1065,1061,18791
20250516,091300,56653559,1062,1062,1062,1062,10
20250516,091200,56642939,1060,1063,1063,1060,1322
20250516,091100,55240209,1064,1064,1064,1064,523
20250516,091000,54683737,1063,1063,1063,1062,10442
20250516,090900,43591343,1063,1064,1064,1063,2273
20250516,090800,41174740,1064,1064,1064,1064,0
20250516,090700,41174740,1064,1070,1070,1064,2274
20250516,090600,38748910,1070,1067,1070,1065,7518
20250516,090500,30724915,1068,1068,1068,1068,68
20250516,090400,30652291,1067,1068,1068,1067,3484
20250516,090300,26931867,1068,1068,1068,1068,110
20250516,090200,26814387,1068,1074,1074,1068,5834
20250516,090100,20572271,1077,1077,1077,1063,3334
20250516,090000,16987187,1077,1084,1090,1062,15725
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 191200 1771165886 1042 1042 1042 1042 17224
3 20250516 191100 1771165886 1042 1042 1042 1042 0
4 20250516 191000 1771165886 1042 1042 1042 1042 0
5 20250516 190900 1771165886 1042 1042 1042 1042 0
6 20250516 190800 1771165886 1042 1042 1042 1042 0
7 20250516 190700 1771165886 1042 1042 1042 1042 0
8 20250516 190600 1771165886 1042 1042 1042 1042 0
9 20250516 190500 1771165886 1042 1042 1042 1042 0
10 20250516 190400 1771165886 1042 1042 1042 1042 0
11 20250516 190300 1771165886 1042 1042 1042 1042 0
12 20250516 190200 1771165886 1042 1042 1042 1042 0
13 20250516 190100 1771165886 1042 1042 1042 1042 0
14 20250516 190000 1771165886 1042 1042 1042 1042 0
15 20250516 185900 1771165886 1042 1042 1042 1042 0
16 20250516 185800 1771165886 1042 1042 1042 1042 0
17 20250516 185700 1771165886 1042 1042 1042 1042 0
18 20250516 185600 1771165886 1042 1042 1042 1042 0
19 20250516 185500 1771165886 1042 1042 1042 1042 0
20 20250516 185400 1771165886 1042 1042 1042 1042 0
21 20250516 185300 1771165886 1042 1042 1042 1042 0
22 20250516 185200 1771165886 1042 1042 1042 1042 0
23 20250516 185100 1771165886 1042 1042 1042 1042 0
24 20250516 185000 1771165886 1042 1042 1042 1042 0
25 20250516 184900 1771165886 1042 1042 1042 1042 0
26 20250516 184800 1771165886 1042 1042 1042 1042 0
27 20250516 184700 1771165886 1042 1042 1042 1042 0
28 20250516 184600 1771165886 1042 1042 1042 1042 0
29 20250516 184500 1771165886 1042 1042 1042 1042 0
30 20250516 184400 1771165886 1042 1042 1042 1042 0
31 20250516 184300 1771165886 1042 1042 1042 1042 0
32 20250516 184200 1771165886 1042 1042 1042 1042 17224
33 20250516 184100 1771165886 1042 1042 1042 1042 0
34 20250516 184000 1771165886 1042 1042 1042 1042 0
35 20250516 183900 1771165886 1042 1042 1042 1042 0
36 20250516 183800 1771165886 1042 1042 1042 1042 0
37 20250516 183700 1771165886 1042 1042 1042 1042 0
38 20250516 183600 1771165886 1042 1042 1042 1042 0
39 20250516 183500 1771165886 1042 1042 1042 1042 0
40 20250516 183400 1771165886 1042 1042 1042 1042 0
41 20250516 183300 1771165886 1042 1042 1042 1042 0
42 20250516 183200 1771165886 1042 1042 1042 1042 0
43 20250516 183100 1771165886 1042 1042 1042 1042 0
44 20250516 183000 1771165886 1042 1042 1042 1042 0
45 20250516 182900 1771165886 1042 1042 1042 1042 0
46 20250516 182800 1771165886 1042 1042 1042 1042 0
47 20250516 182700 1771165886 1042 1042 1042 1042 0
48 20250516 182600 1771165886 1042 1042 1042 1042 0
49 20250516 182500 1771165886 1042 1042 1042 1042 0
50 20250516 182400 1771165886 1042 1042 1042 1042 0
51 20250516 182300 1771165886 1042 1042 1042 1042 0
52 20250516 182200 1771165886 1042 1042 1042 1042 0
53 20250516 182100 1771165886 1042 1042 1042 1042 0
54 20250516 182000 1771165886 1042 1042 1042 1042 0
55 20250516 181900 1771165886 1042 1042 1042 1042 0
56 20250516 181800 1771165886 1042 1042 1042 1042 0
57 20250516 181700 1771165886 1042 1042 1042 1042 0
58 20250516 181600 1771165886 1042 1042 1042 1042 0
59 20250516 181500 1771165886 1042 1042 1042 1042 0
60 20250516 181400 1771165886 1042 1042 1042 1042 0
61 20250516 181300 1771165886 1042 1042 1042 1042 0
62 20250516 181200 1771165886 1042 1042 1042 1042 17224
63 20250516 181100 1771165886 1042 1042 1042 1042 0
64 20250516 181000 1771165886 1042 1042 1042 1042 0
65 20250516 180900 1771165886 1042 1042 1042 1042 0
66 20250516 180800 1771165886 1042 1042 1042 1042 0
67 20250516 180700 1771165886 1042 1042 1042 1042 0
68 20250516 180600 1771165886 1042 1042 1042 1042 0
69 20250516 180500 1771165886 1042 1042 1042 1042 0
70 20250516 180400 1771165886 1042 1042 1042 1042 0
71 20250516 180300 1771165886 1042 1042 1042 1042 0
72 20250516 180200 1771165886 1042 1042 1042 1042 0
73 20250516 180100 1771165886 1042 1042 1042 1042 0
74 20250516 180000 1771165886 1042 1042 1042 1042 0
75 20250516 175900 1771165886 1042 1042 1042 1042 0
76 20250516 175800 1771165886 1042 1042 1042 1042 0
77 20250516 175700 1771165886 1042 1042 1042 1042 0
78 20250516 175600 1771165886 1042 1042 1042 1042 0
79 20250516 175500 1771165886 1042 1042 1042 1042 0
80 20250516 175400 1771165886 1042 1042 1042 1042 0
81 20250516 175300 1771165886 1042 1042 1042 1042 0
82 20250516 175200 1771165886 1042 1042 1042 1042 0
83 20250516 175100 1771165886 1042 1042 1042 1042 0
84 20250516 175000 1771165886 1042 1042 1042 1042 0
85 20250516 174900 1771165886 1042 1042 1042 1042 0
86 20250516 174800 1771165886 1042 1042 1042 1042 0
87 20250516 174700 1771165886 1042 1042 1042 1042 0
88 20250516 174600 1771165886 1042 1042 1042 1042 0
89 20250516 174500 1771165886 1042 1042 1042 1042 0
90 20250516 174400 1771165886 1042 1042 1042 1042 0
91 20250516 174300 1771165886 1042 1042 1042 1042 0
92 20250516 174200 1771165886 1042 1042 1042 1042 17224
93 20250516 174100 1771165886 1042 1042 1042 1042 0
94 20250516 174000 1771165886 1042 1042 1042 1042 0
95 20250516 173900 1771165886 1042 1042 1042 1042 0
96 20250516 173800 1771165886 1042 1042 1042 1042 0
97 20250516 173700 1771165886 1042 1042 1042 1042 0
98 20250516 173600 1771165886 1042 1042 1042 1042 0
99 20250516 173500 1771165886 1042 1042 1042 1042 0
100 20250516 173400 1771165886 1042 1042 1042 1042 0
101 20250516 173300 1771165886 1042 1042 1042 1042 0
102 20250516 173200 1771165886 1042 1042 1042 1042 0
103 20250516 173100 1771165886 1042 1042 1042 1042 0
104 20250516 173000 1771165886 1042 1042 1042 1042 0
105 20250516 172900 1771165886 1042 1042 1042 1042 0
106 20250516 172800 1771165886 1042 1042 1042 1042 0
107 20250516 172700 1771165886 1042 1042 1042 1042 0
108 20250516 172600 1771165886 1042 1042 1042 1042 0
109 20250516 172500 1771165886 1042 1042 1042 1042 0
110 20250516 172400 1771165886 1042 1042 1042 1042 0
111 20250516 172300 1771165886 1042 1042 1042 1042 0
112 20250516 172200 1771165886 1042 1042 1042 1042 0
113 20250516 172100 1771165886 1042 1042 1042 1042 0
114 20250516 172000 1771165886 1042 1042 1042 1042 0
115 20250516 171900 1771165886 1042 1042 1042 1042 0
116 20250516 171800 1771165886 1042 1042 1042 1042 0
117 20250516 171700 1771165886 1042 1042 1042 1042 0
118 20250516 171600 1771165886 1042 1042 1042 1042 0
119 20250516 171500 1771165886 1042 1042 1042 1042 0
120 20250516 171400 1771165886 1042 1042 1042 1042 0
121 20250516 171300 1771165886 1042 1042 1042 1042 0
122 20250516 171200 1771165886 1042 1042 1042 1042 17224
123 20250516 171100 1771165886 1042 1042 1042 1042 0
124 20250516 171000 1771165886 1042 1042 1042 1042 0
125 20250516 170900 1771165886 1042 1042 1042 1042 0
126 20250516 170800 1771165886 1042 1042 1042 1042 0
127 20250516 170700 1771165886 1042 1042 1042 1042 0
128 20250516 170600 1771165886 1042 1042 1042 1042 0
129 20250516 170500 1771165886 1042 1042 1042 1042 0
130 20250516 170400 1771165886 1042 1042 1042 1042 0
131 20250516 170300 1771165886 1042 1042 1042 1042 0
132 20250516 170200 1771165886 1042 1042 1042 1042 0
133 20250516 170100 1771165886 1042 1042 1042 1042 0
134 20250516 170000 1771165886 1042 1042 1042 1042 0
135 20250516 165900 1771165886 1042 1042 1042 1042 0
136 20250516 165800 1771165886 1042 1042 1042 1042 0
137 20250516 165700 1771165886 1042 1042 1042 1042 0
138 20250516 165600 1771165886 1042 1042 1042 1042 0
139 20250516 165500 1771165886 1042 1042 1042 1042 0
140 20250516 165400 1771165886 1042 1042 1042 1042 0
141 20250516 165300 1771165886 1042 1042 1042 1042 0
142 20250516 165200 1771165886 1042 1042 1042 1042 0
143 20250516 165100 1771165886 1042 1042 1042 1042 0
144 20250516 165000 1771165886 1042 1042 1042 1042 0
145 20250516 164900 1771165886 1042 1042 1042 1042 0
146 20250516 164800 1771165886 1042 1042 1042 1042 0
147 20250516 164700 1771165886 1042 1042 1042 1042 0
148 20250516 164600 1771165886 1042 1042 1042 1042 0
149 20250516 164500 1771165886 1042 1042 1042 1042 0
150 20250516 164400 1771165886 1042 1042 1042 1042 0
151 20250516 164300 1771165886 1042 1042 1042 1042 0
152 20250516 164200 1771165886 1042 1042 1042 1042 17224
153 20250516 164100 1771165886 1042 1042 1042 1042 0
154 20250516 164000 1771165886 1042 1042 1042 1042 0
155 20250516 163900 1771165886 1042 1042 1042 1042 0
156 20250516 163800 1771165886 1042 1042 1042 1042 0
157 20250516 163700 1771165886 1042 1042 1042 1042 0
158 20250516 163600 1771165886 1042 1042 1042 1042 0
159 20250516 163500 1771165886 1042 1042 1042 1042 0
160 20250516 163400 1771165886 1042 1042 1042 1042 0
161 20250516 163300 1771165886 1042 1042 1042 1042 0
162 20250516 163200 1771165886 1042 1042 1042 1042 0
163 20250516 163100 1771165886 1042 1042 1042 1042 0
164 20250516 163000 1771165886 1042 1042 1042 1042 0
165 20250516 162900 1771165886 1042 1042 1042 1042 0
166 20250516 162800 1771165886 1042 1042 1042 1042 0
167 20250516 162700 1771165886 1042 1042 1042 1042 0
168 20250516 162600 1771165886 1042 1042 1042 1042 0
169 20250516 162500 1771165886 1042 1042 1042 1042 0
170 20250516 162400 1771165886 1042 1042 1042 1042 0
171 20250516 162300 1771165886 1042 1042 1042 1042 0
172 20250516 162200 1771165886 1042 1042 1042 1042 0
173 20250516 162100 1771165886 1042 1042 1042 1042 0
174 20250516 162000 1771165886 1042 1042 1042 1042 0
175 20250516 161900 1771165886 1042 1042 1042 1042 0
176 20250516 161800 1771165886 1042 1042 1042 1042 0
177 20250516 161700 1771165886 1042 1042 1042 1042 0
178 20250516 161600 1771165886 1042 1042 1042 1042 0
179 20250516 161500 1771165886 1042 1042 1042 1042 0
180 20250516 161400 1771165886 1042 1042 1042 1042 0
181 20250516 161300 1771165886 1042 1042 1042 1042 0
182 20250516 161200 1771165886 1042 1042 1042 1042 17224
183 20250516 161100 1771165886 1042 1042 1042 1042 0
184 20250516 161000 1771165886 1042 1042 1042 1042 0
185 20250516 160900 1771165886 1042 1042 1042 1042 0
186 20250516 160800 1771165886 1042 1042 1042 1042 0
187 20250516 160700 1771165886 1042 1042 1042 1042 0
188 20250516 160600 1771165886 1042 1042 1042 1042 0
189 20250516 160500 1771165886 1042 1042 1042 1042 0
190 20250516 160400 1771165886 1042 1042 1042 1042 0
191 20250516 160300 1771165886 1042 1042 1042 1042 0
192 20250516 160200 1771165886 1042 1042 1042 1042 0
193 20250516 160100 1771165886 1042 1042 1042 1042 0
194 20250516 160000 1771165886 1042 1042 1042 1042 0
195 20250516 155900 1771165886 1042 1042 1042 1042 0
196 20250516 155800 1771165886 1042 1042 1042 1042 0
197 20250516 155700 1771165886 1042 1042 1042 1042 0
198 20250516 155600 1771165886 1042 1042 1042 1042 0
199 20250516 155500 1771165886 1042 1042 1042 1042 0
200 20250516 155400 1771165886 1042 1042 1042 1042 0
201 20250516 155300 1771165886 1042 1042 1042 1042 0
202 20250516 155200 1771165886 1042 1042 1042 1042 0
203 20250516 155100 1771165886 1042 1042 1042 1042 0
204 20250516 155000 1771165886 1042 1042 1042 1042 0
205 20250516 154900 1771165886 1042 1042 1042 1042 0
206 20250516 154800 1771165886 1042 1042 1042 1042 0
207 20250516 154700 1771165886 1042 1042 1042 1042 0
208 20250516 154600 1771165886 1042 1042 1042 1042 0
209 20250516 154500 1771165886 1042 1042 1042 1042 0
210 20250516 154400 1771165886 1042 1042 1042 1042 0
211 20250516 154300 1771165886 1042 1042 1042 1042 0
212 20250516 154200 1771165886 1042 1042 1042 1042 17224
213 20250516 154100 1771165886 1042 1042 1042 1042 0
214 20250516 154000 1771165886 1042 1042 1042 1042 0
215 20250516 153900 1771165886 1042 1042 1042 1042 0
216 20250516 153800 1771165886 1042 1042 1042 1042 0
217 20250516 153700 1771165886 1042 1042 1042 1042 0
218 20250516 153600 1771165886 1042 1042 1042 1042 0
219 20250516 153500 1771165886 1042 1042 1042 1042 0
220 20250516 153400 1771165886 1042 1042 1042 1042 0
221 20250516 153300 1771165886 1042 1042 1042 1042 0
222 20250516 153200 1771165886 1042 1042 1042 1042 0
223 20250516 153100 1771165886 1042 1042 1042 1042 0
224 20250516 153000 1771165886 1042 1042 1042 1042 17224
225 20250516 152900 1753218478 1045 1045 1045 1045 0
226 20250516 152800 1753218478 1045 1045 1045 1045 0
227 20250516 152700 1753218478 1045 1045 1045 1045 0
228 20250516 152600 1753218478 1045 1045 1045 1045 0
229 20250516 152500 1753218478 1045 1045 1045 1045 0
230 20250516 152400 1753218478 1045 1045 1045 1045 0
231 20250516 152300 1753218478 1045 1045 1045 1045 0
232 20250516 152200 1753218478 1045 1045 1045 1045 0
233 20250516 152100 1753218478 1045 1045 1045 1045 0
234 20250516 152000 1753218478 1045 1045 1045 1045 0
235 20250516 151900 1753218478 1045 1046 1046 1044 2483
236 20250516 151800 1750621377 1046 1046 1046 1046 7
237 20250516 151700 1750614055 1046 1046 1046 1046 15
238 20250516 151600 1750598365 1047 1044 1048 1044 97
239 20250516 151500 1750497075 1048 1045 1048 1045 414
240 20250516 151400 1750064433 1049 1049 1049 1049 2
241 20250516 151300 1750062335 1049 1049 1049 1049 992
242 20250516 151200 1749021727 1049 1049 1049 1049 162
243 20250516 151100 1748851789 1049 1049 1049 1049 14
244 20250516 151000 1748837103 1049 1045 1049 1044 1134
245 20250516 150900 1747652153 1045 1045 1045 1045 1000
246 20250516 150800 1746607153 1045 1045 1045 1044 1221
247 20250516 150700 1745332294 1050 1050 1050 1050 0
248 20250516 150600 1745332294 1050 1050 1050 1045 385
249 20250516 150500 1744929944 1050 1050 1050 1050 2
250 20250516 150400 1744927844 1045 1051 1051 1045 601
251 20250516 150300 1744299777 1051 1045 1051 1045 157
252 20250516 150200 1744135670 1051 1051 1051 1051 0
253 20250516 150100 1744135670 1051 1051 1051 1051 228
254 20250516 150000 1743896042 1045 1051 1051 1045 55
255 20250516 145900 1743838531 1051 1049 1051 1045 826
256 20250516 145800 1742972838 1049 1049 1049 1049 0
257 20250516 145700 1742972838 1049 1049 1049 1049 20
258 20250516 145600 1742951858 1049 1049 1049 1049 525
259 20250516 145500 1742401133 1049 1049 1049 1049 0
260 20250516 145400 1742401133 1049 1049 1049 1049 3
261 20250516 145300 1742397986 1049 1049 1049 1049 0
262 20250516 145200 1742397986 1049 1050 1050 1045 222
263 20250516 145100 1742165301 1050 1051 1051 1050 202
264 20250516 145000 1741953099 1051 1051 1051 1051 2
265 20250516 144900 1741950997 1051 1051 1051 1051 6
266 20250516 144800 1741944691 1052 1051 1052 1051 117
267 20250516 144700 1741821657 1045 1049 1051 1045 589
268 20250516 144600 1741205860 1054 1054 1054 1054 1696
269 20250516 144500 1739418276 1054 1054 1054 1054 5
270 20250516 144400 1739413006 1054 1051 1054 1050 992
271 20250516 144300 1738370921 1058 1058 1058 1058 54
272 20250516 144200 1738313789 1058 1059 1059 1052 152
273 20250516 144100 1738153141 1059 1046 1059 1046 7300
274 20250516 144000 1730451056 1046 1045 1046 1045 507
275 20250516 143900 1729921240 1046 1046 1046 1046 30
276 20250516 143800 1729889860 1046 1046 1046 1046 0
277 20250516 143700 1729889860 1046 1046 1046 1046 0
278 20250516 143600 1729889860 1046 1045 1046 1045 54
279 20250516 143500 1729833429 1046 1048 1048 1046 311
280 20250516 143400 1729507851 1054 1054 1054 1054 0
281 20250516 143300 1729507851 1054 1054 1054 1054 0
282 20250516 143200 1729507851 1054 1050 1054 1050 306
283 20250516 143100 1729186543 1050 1050 1054 1050 8
284 20250516 143000 1729178135 1054 1054 1054 1054 3573
285 20250516 142900 1725412193 1054 1054 1054 1054 2
286 20250516 142800 1725410085 1054 1048 1054 1048 1166
287 20250516 142700 1724188111 1054 1054 1054 1054 2000
288 20250516 142600 1722080111 1054 1054 1054 1054 0
289 20250516 142500 1722080111 1054 1053 1054 1053 1007
290 20250516 142400 1721019737 1054 1054 1054 1054 0
291 20250516 142300 1721019737 1054 1054 1054 1054 1
292 20250516 142200 1721018683 1054 1054 1054 1054 9
293 20250516 142100 1721009197 1054 1053 1054 1053 252
294 20250516 142000 1720743822 1053 1053 1053 1049 9
295 20250516 141900 1720734359 1050 1049 1050 1049 3001
296 20250516 141800 1717585272 1049 1046 1049 1046 169
297 20250516 141700 1717408147 1046 1042 1049 1041 2202
298 20250516 141600 1715112743 1046 1046 1046 1046 1
299 20250516 141500 1715111697 1045 1045 1045 1045 4000
300 20250516 141400 1710931697 1045 1045 1045 1045 85
301 20250516 141300 1710842872 1042 1041 1042 1041 2517
302 20250516 141200 1708222609 1042 1042 1042 1041 3908
303 20250516 141100 1704151269 1042 1042 1042 1041 10055
304 20250516 141000 1693683904 1041 1042 1042 1041 2671
305 20250516 140900 1690902148 1045 1045 1045 1045 45
306 20250516 140800 1690855123 1045 1045 1045 1045 0
307 20250516 140700 1690855123 1045 1045 1045 1045 44
308 20250516 140600 1690809143 1045 1043 1045 1041 538
309 20250516 140500 1690248832 1041 1041 1041 1041 2000
310 20250516 140400 1688166832 1041 1045 1045 1041 407
311 20250516 140300 1687743135 1043 1045 1045 1043 48
312 20250516 140200 1687693067 1046 1046 1046 1041 4046
313 20250516 140100 1683479740 1045 1045 1045 1045 0
314 20250516 140000 1683479740 1045 1045 1045 1045 1000
315 20250516 135900 1682434740 1046 1046 1046 1046 2
316 20250516 135800 1682432648 1042 1042 1042 1042 120
317 20250516 135700 1682307608 1046 1046 1046 1046 0
318 20250516 135600 1682307608 1046 1041 1046 1040 3001
319 20250516 135500 1679186525 1046 1046 1046 1046 0
320 20250516 135400 1679186525 1046 1046 1046 1046 2
321 20250516 135300 1679184433 1045 1041 1045 1041 5003
322 20250516 135200 1673974266 1041 1041 1041 1040 3019
323 20250516 135100 1670831617 1042 1042 1042 1042 176
324 20250516 135000 1670648225 1042 1043 1043 1042 400
325 20250516 134900 1670231225 1043 1042 1043 1042 40
326 20250516 134800 1670189515 1042 1042 1042 1042 0
327 20250516 134700 1670189515 1042 1043 1043 1042 853
328 20250516 134600 1669300679 1046 1045 1046 1042 36670
329 20250516 134500 1631085543 1048 1048 1048 1048 11
330 20250516 134400 1631074015 1047 1047 1047 1047 955
331 20250516 134300 1630074130 1047 1047 1047 1047 0
332 20250516 134200 1630074130 1047 1047 1047 1047 0
333 20250516 134100 1630074130 1047 1047 1047 1047 0
334 20250516 134000 1630074130 1047 1044 1047 1044 1433
335 20250516 133900 1628578072 1044 1044 1044 1044 502
336 20250516 133800 1628053984 1043 1044 1044 1043 102
337 20250516 133700 1627947596 1043 1044 1044 1043 3070
338 20250516 133600 1624745351 1045 1045 1045 1045 0
339 20250516 133500 1624745351 1045 1045 1046 1045 54
340 20250516 133400 1624688906 1046 1043 1046 1043 1003
341 20250516 133300 1623642768 1046 1046 1046 1046 35
342 20250516 133200 1623606158 1046 1043 1046 1043 1771
343 20250516 133100 1621758996 1047 1043 1047 1043 4
344 20250516 133000 1621754812 1047 1043 1047 1043 4402
345 20250516 132900 1617163514 1047 1047 1047 1047 0
346 20250516 132800 1617163514 1047 1045 1047 1043 3003
347 20250516 132700 1614031016 1047 1047 1047 1047 0
348 20250516 132600 1614031016 1047 1047 1047 1047 105
349 20250516 132500 1613921081 1047 1047 1047 1045 704
350 20250516 132400 1613185393 1047 1047 1047 1047 0
351 20250516 132300 1613185393 1047 1047 1047 1047 462
352 20250516 132200 1612701679 1049 1049 1049 1049 0
353 20250516 132100 1612701679 1049 1049 1049 1049 11
354 20250516 132000 1612690140 1049 1049 1049 1048 908
355 20250516 131900 1611738235 1054 1054 1054 1054 109
356 20250516 131800 1611623349 1054 1054 1054 1054 742
357 20250516 131700 1610841281 1054 1054 1054 1054 518
358 20250516 131600 1610295309 1054 1054 1054 1054 0
359 20250516 131500 1610295309 1054 1054 1054 1048 243
360 20250516 131400 1610040591 1049 1049 1049 1049 887
361 20250516 131300 1609110128 1054 1054 1054 1049 94
362 20250516 131200 1609011492 1049 1050 1050 1049 500
363 20250516 131100 1608486936 1054 1053 1054 1051 58
364 20250516 131000 1608425852 1050 1052 1053 1050 702
365 20250516 130900 1607688596 1053 1053 1053 1053 0
366 20250516 130800 1607688596 1053 1050 1053 1050 6
367 20250516 130700 1607682290 1053 1050 1053 1050 169
368 20250516 130600 1607504834 1050 1053 1054 1050 1841
369 20250516 130500 1605569062 1054 1054 1054 1054 0
370 20250516 130400 1605569062 1054 1054 1054 1054 0
371 20250516 130300 1605569062 1054 1054 1054 1054 0
372 20250516 130200 1605569062 1054 1050 1055 1049 702
373 20250516 130100 1604832510 1057 1057 1057 1057 2004
374 20250516 130000 1602714282 1054 1050 1054 1050 1119
375 20250516 125900 1601535204 1050 1050 1050 1050 1
376 20250516 125800 1601534154 1049 1049 1050 1048 315
377 20250516 125700 1601203668 1050 1051 1051 1050 204
378 20250516 125600 1600989368 1044 1044 1044 1044 0
379 20250516 125500 1600989368 1044 1051 1051 1044 5000
380 20250516 125400 1595755368 1044 1047 1047 1044 3555
381 20250516 125300 1592042283 1047 1047 1047 1047 480
382 20250516 125200 1591539723 1047 1047 1047 1047 1626
383 20250516 125100 1589837301 1047 1051 1051 1042 20396
384 20250516 125000 1568575359 1043 1050 1050 1043 1078
385 20250516 124900 1567448960 1051 1058 1058 1051 423
386 20250516 124800 1567004282 1058 1058 1058 1058 0
387 20250516 124700 1567004282 1058 1058 1058 1058 0
388 20250516 124600 1567004282 1058 1058 1058 1058 502
389 20250516 124500 1566473166 1050 1060 1060 1050 1010
390 20250516 124400 1565412566 1061 1051 1061 1051 4942
391 20250516 124300 1560191877 1051 1051 1051 1051 0
392 20250516 124200 1560191877 1051 1051 1051 1051 0
393 20250516 124100 1560191877 1051 1051 1051 1051 2
394 20250516 124000 1560189775 1042 1049 1051 1042 11759
395 20250516 123900 1547927131 1051 1050 1051 1050 852
396 20250516 123800 1547032483 1050 1050 1050 1050 1583
397 20250516 123700 1545370333 1050 1050 1050 1050 965
398 20250516 123600 1544357083 1045 1045 1045 1045 1004
399 20250516 123500 1543307903 1045 1045 1045 1045 1002
400 20250516 123400 1542260813 1050 1050 1050 1050 21
401 20250516 123300 1542238763 1050 1046 1050 1046 1006
402 20250516 123200 1541186479 1050 1050 1050 1050 0
403 20250516 123100 1541186479 1050 1048 1050 1048 2802
404 20250516 123000 1538246925 1048 1048 1048 1041 10022
405 20250516 122900 1527813869 1045 1045 1045 1045 2400
406 20250516 122800 1525305869 1045 1045 1045 1045 76
407 20250516 122700 1525226449 1045 1045 1045 1039 452
408 20250516 122600 1524756749 1039 1039 1045 1039 944
409 20250516 122500 1523775921 1045 1045 1045 1045 305
410 20250516 122400 1523457196 1045 1040 1045 1039 5206
411 20250516 122300 1518046961 1046 1048 1048 1040 3401
412 20250516 122200 1514507890 1045 1045 1050 1044 411
413 20250516 122100 1514078330 1042 1042 1042 1036 17683
414 20250516 122000 1495698850 1045 1050 1051 1043 8696
415 20250516 121900 1486596233 1050 1048 1050 1048 4868
416 20250516 121800 1481490903 1052 1052 1052 1052 17
417 20250516 121700 1481473019 1052 1052 1052 1047 3874
418 20250516 121600 1477416911 1052 1052 1052 1047 1977
419 20250516 121500 1475341272 1051 1057 1059 1049 113734
420 20250516 121400 1355777664 1058 1058 1059 1058 3179
421 20250516 121300 1352413276 1058 1058 1058 1058 456
422 20250516 121200 1351930828 1060 1061 1061 1059 8425
423 20250516 121100 1343004601 1061 1059 1061 1059 3294
424 20250516 121000 1339515667 1061 1061 1061 1060 8134
425 20250516 120900 1330891427 1061 1062 1062 1061 1372
426 20250516 120800 1329434366 1062 1062 1062 1062 55
427 20250516 120700 1329375956 1064 1067 1067 1063 3433
428 20250516 120600 1325726505 1067 1062 1067 1062 3922
429 20250516 120500 1321553543 1063 1063 1063 1063 1437
430 20250516 120400 1320026012 1063 1064 1064 1063 970
431 20250516 120300 1318994020 1067 1067 1067 1067 3
432 20250516 120200 1318990819 1065 1065 1065 1065 2296
433 20250516 120100 1316545579 1064 1064 1064 1064 0
434 20250516 120000 1316545579 1064 1064 1064 1064 1192
435 20250516 115900 1315277291 1064 1064 1064 1064 100
436 20250516 115800 1315170891 1064 1064 1064 1064 0
437 20250516 115700 1315170891 1064 1066 1066 1064 11
438 20250516 115600 1315159167 1066 1066 1066 1066 450
439 20250516 115500 1314679467 1065 1065 1065 1065 0
440 20250516 115400 1314679467 1065 1068 1068 1065 2011
441 20250516 115300 1312534874 1068 1068 1068 1068 300
442 20250516 115200 1312214474 1068 1068 1068 1068 3
443 20250516 115100 1312211270 1064 1064 1064 1064 87
444 20250516 115000 1312118702 1068 1068 1068 1068 3
445 20250516 114900 1312115498 1063 1063 1063 1063 472
446 20250516 114800 1311613762 1068 1068 1068 1068 0
447 20250516 114700 1311613762 1068 1068 1068 1068 5
448 20250516 114600 1311608422 1068 1068 1068 1068 0
449 20250516 114500 1311608422 1068 1068 1068 1068 3
450 20250516 114400 1311605218 1068 1068 1068 1068 0
451 20250516 114300 1311605218 1068 1068 1068 1068 100
452 20250516 114200 1311498418 1068 1068 1068 1062 926
453 20250516 114100 1310513960 1069 1069 1069 1069 9
454 20250516 114000 1310504339 1063 1063 1063 1063 1
455 20250516 113900 1310503276 1069 1069 1069 1069 1
456 20250516 113800 1310502207 1069 1069 1069 1069 0
457 20250516 113700 1310502207 1069 1069 1069 1069 0
458 20250516 113600 1310502207 1069 1069 1069 1069 0
459 20250516 113500 1310502207 1069 1064 1069 1063 253
460 20250516 113400 1310233243 1071 1071 1071 1071 0
461 20250516 113300 1310233243 1071 1071 1071 1071 0
462 20250516 113200 1310233243 1071 1071 1071 1071 0
463 20250516 113100 1310233243 1071 1071 1071 1071 0
464 20250516 113000 1310233243 1071 1071 1071 1071 3
465 20250516 112900 1310230030 1065 1068 1071 1065 5986
466 20250516 112800 1303836874 1072 1072 1072 1072 14
467 20250516 112700 1303821866 1070 1070 1070 1070 0
468 20250516 112600 1303821866 1070 1074 1074 1068 142
469 20250516 112500 1303670176 1073 1073 1073 1073 1100
470 20250516 112400 1302489876 1073 1073 1073 1073 3615
471 20250516 112300 1298610981 1073 1073 1073 1073 1021
472 20250516 112200 1297515448 1073 1070 1073 1070 60
473 20250516 112100 1297451233 1070 1065 1070 1065 34289
474 20250516 112000 1260924755 1065 1063 1065 1060 2158
475 20250516 111900 1258630832 1063 1063 1063 1063 100
476 20250516 111800 1258524532 1061 1061 1061 1061 451
477 20250516 111700 1258046021 1061 1061 1061 1060 9049
478 20250516 111600 1248449953 1067 1067 1067 1067 0
479 20250516 111500 1248449953 1067 1068 1068 1067 312
480 20250516 111400 1248117041 1068 1064 1068 1064 2383
481 20250516 111300 1245579124 1059 1061 1061 1059 8384
482 20250516 111200 1236694503 1066 1066 1066 1066 0
483 20250516 111100 1236694503 1066 1066 1066 1066 0
484 20250516 111000 1236694503 1066 1066 1066 1066 3173
485 20250516 110900 1233312085 1066 1066 1066 1066 100
486 20250516 110800 1233205485 1066 1066 1066 1066 751
487 20250516 110700 1232404919 1065 1056 1065 1056 5214
488 20250516 110600 1226878980 1056 1060 1060 1056 5035
489 20250516 110500 1221560781 1058 1062 1066 1058 18128
490 20250516 110400 1202357885 1063 1065 1065 1063 5733
491 20250516 110300 1196262849 1068 1068 1068 1068 0
492 20250516 110200 1196262849 1068 1068 1068 1068 390
493 20250516 110100 1195846329 1068 1064 1068 1064 182
494 20250516 110000 1195652454 1068 1068 1068 1068 787
495 20250516 105900 1194811938 1065 1070 1072 1065 5566
496 20250516 105800 1188861209 1070 1064 1070 1063 1949
497 20250516 105700 1186784369 1064 1064 1064 1063 4698
498 20250516 105600 1181787196 1068 1068 1068 1068 2100
499 20250516 105500 1179544396 1068 1065 1068 1065 1618
500 20250516 105400 1177816762 1065 1064 1065 1061 1433
501 20250516 105300 1176292576 1065 1062 1067 1061 5338
502 20250516 105200 1170624947 1065 1059 1066 1058 6463
503 20250516 105100 1163750420 1059 1080 1080 1050 81660
504 20250516 105000 1076369351 1080 1080 1081 1080 803
505 20250516 104900 1075502061 1080 1085 1085 1080 2353
506 20250516 104800 1072959316 1085 1087 1087 1080 4836
507 20250516 104700 1067723753 1088 1088 1088 1088 0
508 20250516 104600 1067723753 1088 1089 1089 1087 613
509 20250516 104500 1067056806 1090 1090 1090 1090 200
510 20250516 104400 1066838806 1090 1090 1090 1090 3
511 20250516 104300 1066835536 1090 1088 1090 1088 7620
512 20250516 104200 1058531133 1088 1084 1088 1083 1236
513 20250516 104100 1057190945 1082 1084 1084 1082 534
514 20250516 104000 1056612127 1084 1084 1084 1084 0
515 20250516 103900 1056612127 1084 1084 1084 1084 0
516 20250516 103800 1056612127 1084 1084 1084 1084 98
517 20250516 103700 1056505895 1083 1084 1084 1083 2875
518 20250516 103600 1053390709 1085 1084 1085 1084 29
519 20250516 103500 1053359272 1085 1085 1085 1085 4
520 20250516 103400 1053354932 1085 1085 1085 1085 734
521 20250516 103300 1052558542 1090 1089 1090 1089 1447
522 20250516 103200 1050981771 1089 1089 1089 1089 100
523 20250516 103100 1050872871 1090 1090 1090 1090 21
524 20250516 103000 1050849981 1088 1088 1089 1088 2690
525 20250516 102900 1047921056 1089 1085 1089 1085 4056
526 20250516 102800 1043505143 1088 1088 1088 1088 0
527 20250516 102700 1043505143 1088 1084 1088 1084 3445
528 20250516 102600 1039765383 1083 1083 1083 1083 800
529 20250516 102500 1038898983 1083 1083 1083 1083 54
530 20250516 102400 1038840501 1084 1084 1084 1084 896
531 20250516 102300 1037869237 1086 1083 1086 1083 874
532 20250516 102200 1036922689 1083 1082 1083 1082 216
533 20250516 102100 1036688775 1083 1080 1083 1080 516
534 20250516 102000 1036130261 1082 1080 1087 1080 7395
535 20250516 101900 1028141645 1079 1079 1079 1079 100
536 20250516 101800 1028033745 1079 1079 1079 1079 100
537 20250516 101700 1027925845 1080 1080 1080 1080 1
538 20250516 101600 1027924765 1078 1084 1084 1078 1516
539 20250516 101500 1026290327 1079 1081 1081 1079 2111
540 20250516 101400 1024010220 1082 1088 1088 1082 2507
541 20250516 101300 1021287966 1088 1086 1088 1086 1166
542 20250516 101200 1020020887 1086 1085 1086 1085 502
543 20250516 101100 1019476216 1087 1081 1087 1081 4819
544 20250516 101000 1014266871 1081 1080 1081 1080 297
545 20250516 100900 1013945877 1080 1081 1081 1080 636
546 20250516 100800 1013258407 1081 1081 1081 1081 1017
547 20250516 100700 1012159030 1081 1080 1081 1080 1583
548 20250516 100600 1010448523 1080 1080 1082 1080 1914
549 20250516 100500 1008379175 1083 1084 1084 1078 1040
550 20250516 100400 1007251967 1087 1088 1088 1076 4014
551 20250516 100300 1002920755 1088 1075 1088 1075 3334
552 20250516 100200 999319365 1076 1079 1079 1076 2000
553 20250516 100100 997164055 1082 1083 1083 1079 2073
554 20250516 100000 994921776 1089 1084 1090 1082 550
555 20250516 095900 994323159 1080 1080 1080 1080 1100
556 20250516 095800 993135159 1084 1080 1084 1079 808
557 20250516 095700 992263272 1079 1080 1080 1079 2514
558 20250516 095600 989548521 1080 1084 1084 1074 15314
559 20250516 095500 973025594 1084 1089 1090 1084 4481
560 20250516 095400 968151626 1089 1086 1089 1086 1636
561 20250516 095300 966374138 1087 1087 1087 1087 100
562 20250516 095200 966265438 1087 1085 1089 1085 1056
563 20250516 095100 965119037 1084 1081 1084 1080 5061
564 20250516 095000 959639347 1082 1084 1085 1082 1635
565 20250516 094900 957868378 1084 1084 1086 1084 4049
566 20250516 094800 953477217 1094 1090 1094 1079 6097
567 20250516 094700 946878816 1090 1090 1093 1087 4163
568 20250516 094600 942342005 1093 1088 1093 1087 21135
569 20250516 094500 919325914 1088 1085 1088 1080 3506
570 20250516 094400 915533664 1083 1089 1089 1083 3307
571 20250516 094300 911945706 1086 1091 1092 1085 6075
572 20250516 094200 905348837 1091 1088 1091 1084 924
573 20250516 094100 904344390 1080 1092 1093 1080 24613
574 20250516 094000 877706208 1089 1099 1099 1089 8873
575 20250516 093900 868016628 1099 1101 1101 1099 3832
576 20250516 093800 863800218 1101 1103 1103 1101 4418
577 20250516 093700 858931564 1103 1106 1108 1103 3765
578 20250516 093600 854770637 1106 1114 1114 1106 5709
579 20250516 093500 848449802 1114 1110 1114 1110 2066
580 20250516 093400 846153624 1111 1110 1112 1101 14043
581 20250516 093300 830572505 1108 1106 1111 1106 1945
582 20250516 093200 828416436 1100 1099 1101 1098 2845
583 20250516 093100 825288731 1099 1095 1100 1093 4774
584 20250516 093000 820055726 1095 1103 1110 1095 11920
585 20250516 092900 806944666 1103 1118 1118 1103 33177
586 20250516 092800 770118094 1121 1122 1126 1116 36371
587 20250516 092700 729319071 1122 1118 1131 1116 42667
588 20250516 092600 681351005 1112 1139 1147 1112 150846
589 20250516 092500 511159476 1139 1117 1154 1114 191815
590 20250516 092400 292924666 1117 1119 1121 1106 31852
591 20250516 092300 257358746 1119 1101 1119 1096 65008
592 20250516 092200 185073189 1102 1084 1104 1084 38072
593 20250516 092100 143455448 1084 1083 1084 1082 3842
594 20250516 092000 139293751 1083 1083 1083 1078 653
595 20250516 091900 138586827 1077 1083 1083 1077 5292
596 20250516 091800 132880906 1079 1079 1084 1077 14067
597 20250516 091700 117682376 1074 1076 1080 1074 12572
598 20250516 091600 104141430 1074 1066 1074 1065 25635
599 20250516 091500 76641103 1066 1066 1066 1066 6
600 20250516 091400 76634707 1065 1061 1065 1061 18791
601 20250516 091300 56653559 1062 1062 1062 1062 10
602 20250516 091200 56642939 1060 1063 1063 1060 1322
603 20250516 091100 55240209 1064 1064 1064 1064 523
604 20250516 091000 54683737 1063 1063 1063 1062 10442
605 20250516 090900 43591343 1063 1064 1064 1063 2273
606 20250516 090800 41174740 1064 1064 1064 1064 0
607 20250516 090700 41174740 1064 1070 1070 1064 2274
608 20250516 090600 38748910 1070 1067 1070 1065 7518
609 20250516 090500 30724915 1068 1068 1068 1068 68
610 20250516 090400 30652291 1067 1068 1068 1067 3484
611 20250516 090300 26931867 1068 1068 1068 1068 110
612 20250516 090200 26814387 1068 1074 1074 1068 5834
613 20250516 090100 20572271 1077 1077 1077 1063 3334
614 20250516 090000 16987187 1077 1084 1090 1062 15725