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

625
084010/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,192300,174416100,16160,16160,16160,16160,250
20250516,192200,174416100,16160,16160,16160,16160,0
20250516,192100,174416100,16160,16160,16160,16160,0
20250516,192000,174416100,16160,16160,16160,16160,0
20250516,191900,174416100,16160,16160,16160,16160,0
20250516,191800,174416100,16160,16160,16160,16160,0
20250516,191700,174416100,16160,16160,16160,16160,0
20250516,191600,174416100,16160,16160,16160,16160,0
20250516,191500,174416100,16160,16160,16160,16160,0
20250516,191400,174416100,16160,16160,16160,16160,0
20250516,191300,174416100,16160,16160,16160,16160,0
20250516,191200,174416100,16160,16160,16160,16160,0
20250516,191100,174416100,16160,16160,16160,16160,0
20250516,191000,174416100,16160,16160,16160,16160,0
20250516,190900,174416100,16160,16160,16160,16160,0
20250516,190800,174416100,16160,16160,16160,16160,0
20250516,190700,174416100,16160,16160,16160,16160,0
20250516,190600,174416100,16160,16160,16160,16160,0
20250516,190500,174416100,16160,16160,16160,16160,0
20250516,190400,174416100,16160,16160,16160,16160,0
20250516,190300,174416100,16160,16160,16160,16160,0
20250516,190200,174416100,16160,16160,16160,16160,0
20250516,190100,174416100,16160,16160,16160,16160,0
20250516,190000,174416100,16160,16160,16160,16160,0
20250516,185900,174416100,16160,16160,16160,16160,0
20250516,185800,174416100,16160,16160,16160,16160,0
20250516,185700,174416100,16160,16160,16160,16160,0
20250516,185600,174416100,16160,16160,16160,16160,0
20250516,185500,174416100,16160,16160,16160,16160,0
20250516,185400,174416100,16160,16160,16160,16160,0
20250516,185300,174416100,16160,16160,16160,16160,250
20250516,185200,174416100,16160,16160,16160,16160,0
20250516,185100,174416100,16160,16160,16160,16160,0
20250516,185000,174416100,16160,16160,16160,16160,0
20250516,184900,174416100,16160,16160,16160,16160,0
20250516,184800,174416100,16160,16160,16160,16160,0
20250516,184700,174416100,16160,16160,16160,16160,0
20250516,184600,174416100,16160,16160,16160,16160,0
20250516,184500,174416100,16160,16160,16160,16160,0
20250516,184400,174416100,16160,16160,16160,16160,0
20250516,184300,174416100,16160,16160,16160,16160,0
20250516,184200,174416100,16160,16160,16160,16160,0
20250516,184100,174416100,16160,16160,16160,16160,0
20250516,184000,174416100,16160,16160,16160,16160,0
20250516,183900,174416100,16160,16160,16160,16160,0
20250516,183800,174416100,16160,16160,16160,16160,0
20250516,183700,174416100,16160,16160,16160,16160,0
20250516,183600,174416100,16160,16160,16160,16160,0
20250516,183500,174416100,16160,16160,16160,16160,0
20250516,183400,174416100,16160,16160,16160,16160,0
20250516,183300,174416100,16160,16160,16160,16160,0
20250516,183200,174416100,16160,16160,16160,16160,0
20250516,183100,174416100,16160,16160,16160,16160,0
20250516,183000,174416100,16160,16160,16160,16160,0
20250516,182900,174416100,16160,16160,16160,16160,0
20250516,182800,174416100,16160,16160,16160,16160,0
20250516,182700,174416100,16160,16160,16160,16160,0
20250516,182600,174416100,16160,16160,16160,16160,0
20250516,182500,174416100,16160,16160,16160,16160,0
20250516,182400,174416100,16160,16160,16160,16160,0
20250516,182300,174416100,16160,16160,16160,16160,250
20250516,182200,174416100,16160,16160,16160,16160,0
20250516,182100,174416100,16160,16160,16160,16160,0
20250516,182000,174416100,16160,16160,16160,16160,0
20250516,181900,174416100,16160,16160,16160,16160,0
20250516,181800,174416100,16160,16160,16160,16160,0
20250516,181700,174416100,16160,16160,16160,16160,0
20250516,181600,174416100,16160,16160,16160,16160,0
20250516,181500,174416100,16160,16160,16160,16160,0
20250516,181400,174416100,16160,16160,16160,16160,0
20250516,181300,174416100,16160,16160,16160,16160,0
20250516,181200,174416100,16160,16160,16160,16160,0
20250516,181100,174416100,16160,16160,16160,16160,0
20250516,181000,174416100,16160,16160,16160,16160,0
20250516,180900,174416100,16160,16160,16160,16160,0
20250516,180800,174416100,16160,16160,16160,16160,0
20250516,180700,174416100,16160,16160,16160,16160,0
20250516,180600,174416100,16160,16160,16160,16160,0
20250516,180500,174416100,16160,16160,16160,16160,0
20250516,180400,174416100,16160,16160,16160,16160,0
20250516,180300,174416100,16160,16160,16160,16160,0
20250516,180200,174416100,16160,16160,16160,16160,0
20250516,180100,174416100,16160,16160,16160,16160,0
20250516,180000,174416100,16160,16160,16160,16160,0
20250516,175900,174416100,16160,16160,16160,16160,0
20250516,175800,174416100,16160,16160,16160,16160,0
20250516,175700,174416100,16160,16160,16160,16160,0
20250516,175600,174416100,16160,16160,16160,16160,0
20250516,175500,174416100,16160,16160,16160,16160,0
20250516,175400,174416100,16160,16160,16160,16160,0
20250516,175300,174416100,16160,16160,16160,16160,250
20250516,175200,174416100,16160,16160,16160,16160,0
20250516,175100,174416100,16160,16160,16160,16160,0
20250516,175000,174416100,16160,16160,16160,16160,0
20250516,174900,174416100,16160,16160,16160,16160,0
20250516,174800,174416100,16160,16160,16160,16160,0
20250516,174700,174416100,16160,16160,16160,16160,0
20250516,174600,174416100,16160,16160,16160,16160,0
20250516,174500,174416100,16160,16160,16160,16160,0
20250516,174400,174416100,16160,16160,16160,16160,0
20250516,174300,174416100,16160,16160,16160,16160,0
20250516,174200,174416100,16160,16160,16160,16160,0
20250516,174100,174416100,16160,16160,16160,16160,0
20250516,174000,174416100,16160,16160,16160,16160,0
20250516,173900,174416100,16160,16160,16160,16160,0
20250516,173800,174416100,16160,16160,16160,16160,0
20250516,173700,174416100,16160,16160,16160,16160,0
20250516,173600,174416100,16160,16160,16160,16160,0
20250516,173500,174416100,16160,16160,16160,16160,0
20250516,173400,174416100,16160,16160,16160,16160,0
20250516,173300,174416100,16160,16160,16160,16160,0
20250516,173200,174416100,16160,16160,16160,16160,0
20250516,173100,174416100,16160,16160,16160,16160,0
20250516,173000,174416100,16160,16160,16160,16160,0
20250516,172900,174416100,16160,16160,16160,16160,0
20250516,172800,174416100,16160,16160,16160,16160,0
20250516,172700,174416100,16160,16160,16160,16160,0
20250516,172600,174416100,16160,16160,16160,16160,0
20250516,172500,174416100,16160,16160,16160,16160,0
20250516,172400,174416100,16160,16160,16160,16160,0
20250516,172300,174416100,16160,16160,16160,16160,250
20250516,172200,174416100,16160,16160,16160,16160,0
20250516,172100,174416100,16160,16160,16160,16160,0
20250516,172000,174416100,16160,16160,16160,16160,0
20250516,171900,174416100,16160,16160,16160,16160,0
20250516,171800,174416100,16160,16160,16160,16160,0
20250516,171700,174416100,16160,16160,16160,16160,0
20250516,171600,174416100,16160,16160,16160,16160,0
20250516,171500,174416100,16160,16160,16160,16160,0
20250516,171400,174416100,16160,16160,16160,16160,0
20250516,171300,174416100,16160,16160,16160,16160,0
20250516,171200,174416100,16160,16160,16160,16160,0
20250516,171100,174416100,16160,16160,16160,16160,0
20250516,171000,174416100,16160,16160,16160,16160,0
20250516,170900,174416100,16160,16160,16160,16160,0
20250516,170800,174416100,16160,16160,16160,16160,0
20250516,170700,174416100,16160,16160,16160,16160,0
20250516,170600,174416100,16160,16160,16160,16160,0
20250516,170500,174416100,16160,16160,16160,16160,0
20250516,170400,174416100,16160,16160,16160,16160,0
20250516,170300,174416100,16160,16160,16160,16160,0
20250516,170200,174416100,16160,16160,16160,16160,0
20250516,170100,174416100,16160,16160,16160,16160,0
20250516,170000,174416100,16160,16160,16160,16160,0
20250516,165900,174416100,16160,16160,16160,16160,0
20250516,165800,174416100,16160,16160,16160,16160,0
20250516,165700,174416100,16160,16160,16160,16160,0
20250516,165600,174416100,16160,16160,16160,16160,0
20250516,165500,174416100,16160,16160,16160,16160,0
20250516,165400,174416100,16160,16160,16160,16160,0
20250516,165300,174416100,16160,16160,16160,16160,250
20250516,165200,174416100,16160,16160,16160,16160,0
20250516,165100,174416100,16160,16160,16160,16160,0
20250516,165000,174416100,16160,16160,16160,16160,0
20250516,164900,174416100,16160,16160,16160,16160,0
20250516,164800,174416100,16160,16160,16160,16160,0
20250516,164700,174416100,16160,16160,16160,16160,0
20250516,164600,174416100,16160,16160,16160,16160,0
20250516,164500,174416100,16160,16160,16160,16160,0
20250516,164400,174416100,16160,16160,16160,16160,0
20250516,164300,174416100,16160,16160,16160,16160,0
20250516,164200,174416100,16160,16160,16160,16160,0
20250516,164100,174416100,16160,16160,16160,16160,0
20250516,164000,174416100,16160,16160,16160,16160,0
20250516,163900,174416100,16160,16160,16160,16160,0
20250516,163800,174416100,16160,16160,16160,16160,0
20250516,163700,174416100,16160,16160,16160,16160,0
20250516,163600,174416100,16160,16160,16160,16160,0
20250516,163500,174416100,16160,16160,16160,16160,0
20250516,163400,174416100,16160,16160,16160,16160,0
20250516,163300,174416100,16160,16160,16160,16160,0
20250516,163200,174416100,16160,16160,16160,16160,0
20250516,163100,174416100,16160,16160,16160,16160,0
20250516,163000,174416100,16160,16160,16160,16160,0
20250516,162900,174416100,16160,16160,16160,16160,0
20250516,162800,174416100,16160,16160,16160,16160,0
20250516,162700,174416100,16160,16160,16160,16160,0
20250516,162600,174416100,16160,16160,16160,16160,0
20250516,162500,174416100,16160,16160,16160,16160,0
20250516,162400,174416100,16160,16160,16160,16160,0
20250516,162300,174416100,16160,16160,16160,16160,250
20250516,162200,174416100,16160,16160,16160,16160,0
20250516,162100,174416100,16160,16160,16160,16160,0
20250516,162000,174416100,16160,16160,16160,16160,0
20250516,161900,174416100,16160,16160,16160,16160,0
20250516,161800,174416100,16160,16160,16160,16160,0
20250516,161700,174416100,16160,16160,16160,16160,0
20250516,161600,174416100,16160,16160,16160,16160,0
20250516,161500,174416100,16160,16160,16160,16160,0
20250516,161400,174416100,16160,16160,16160,16160,0
20250516,161300,174416100,16160,16160,16160,16160,0
20250516,161200,174416100,16160,16160,16160,16160,0
20250516,161100,174416100,16160,16160,16160,16160,0
20250516,161000,174416100,16160,16160,16160,16160,0
20250516,160900,174416100,16160,16160,16160,16160,0
20250516,160800,174416100,16160,16160,16160,16160,0
20250516,160700,174416100,16160,16160,16160,16160,0
20250516,160600,174416100,16160,16160,16160,16160,0
20250516,160500,174416100,16160,16160,16160,16160,0
20250516,160400,174416100,16160,16160,16160,16160,0
20250516,160300,174416100,16160,16160,16160,16160,0
20250516,160200,174416100,16160,16160,16160,16160,0
20250516,160100,174416100,16160,16160,16160,16160,0
20250516,160000,174416100,16160,16160,16160,16160,0
20250516,155900,174416100,16160,16160,16160,16160,0
20250516,155800,174416100,16160,16160,16160,16160,0
20250516,155700,174416100,16160,16160,16160,16160,0
20250516,155600,174416100,16160,16160,16160,16160,0
20250516,155500,174416100,16160,16160,16160,16160,0
20250516,155400,174416100,16160,16160,16160,16160,0
20250516,155300,174416100,16160,16160,16160,16160,250
20250516,155200,174416100,16160,16160,16160,16160,0
20250516,155100,174416100,16160,16160,16160,16160,0
20250516,155000,174416100,16160,16160,16160,16160,0
20250516,154900,174416100,16160,16160,16160,16160,0
20250516,154800,174416100,16160,16160,16160,16160,0
20250516,154700,174416100,16160,16160,16160,16160,0
20250516,154600,174416100,16160,16160,16160,16160,0
20250516,154500,174416100,16160,16160,16160,16160,0
20250516,154400,174416100,16160,16160,16160,16160,0
20250516,154300,174416100,16160,16160,16160,16160,0
20250516,154200,174416100,16160,16160,16160,16160,0
20250516,154100,174416100,16160,16160,16160,16160,0
20250516,154000,174416100,16160,16160,16160,16160,0
20250516,153900,174416100,16160,16160,16160,16160,0
20250516,153800,174416100,16160,16160,16160,16160,0
20250516,153700,174416100,16160,16160,16160,16160,0
20250516,153600,174416100,16160,16160,16160,16160,0
20250516,153500,174416100,16160,16160,16160,16160,0
20250516,153400,174416100,16160,16160,16160,16160,0
20250516,153300,174416100,16160,16160,16160,16160,0
20250516,153200,174416100,16160,16160,16160,16160,0
20250516,153100,174416100,16160,16160,16160,16160,0
20250516,153000,174416100,16160,16160,16160,16160,250
20250516,152900,170376100,16150,16150,16150,16150,0
20250516,152800,170376100,16150,16150,16150,16150,0
20250516,152700,170376100,16150,16150,16150,16150,0
20250516,152600,170376100,16150,16150,16150,16150,0
20250516,152500,170376100,16150,16150,16150,16150,0
20250516,152400,170376100,16150,16150,16150,16150,0
20250516,152300,170376100,16150,16150,16150,16150,0
20250516,152200,170376100,16150,16150,16150,16150,0
20250516,152100,170376100,16150,16150,16150,16150,0
20250516,152000,170376100,16150,16150,16150,16150,0
20250516,151900,170376100,16150,16150,16150,16150,1
20250516,151800,170359950,16150,16150,16150,16150,0
20250516,151700,170359950,16150,16150,16150,16150,0
20250516,151600,170359950,16150,16150,16150,16150,0
20250516,151500,170359950,16150,16150,16150,16150,0
20250516,151400,170359950,16150,16150,16150,16150,0
20250516,151300,170359950,16150,16150,16150,16150,3
20250516,151200,170311500,16210,16210,16210,16210,1
20250516,151100,170295290,16230,16230,16230,16230,0
20250516,151000,170295290,16230,16230,16230,16230,9
20250516,150900,170149220,16230,16230,16230,16230,0
20250516,150800,170149220,16230,16210,16240,16210,569
20250516,150700,160916350,16200,16180,16200,16180,369
20250516,150600,154941520,16170,16160,16170,16160,36
20250516,150500,154359440,16150,16150,16150,16150,0
20250516,150400,154359440,16150,16150,16150,16150,0
20250516,150300,154359440,16150,16150,16150,16150,0
20250516,150200,154359440,16150,16150,16150,16150,90
20250516,150100,152905940,16150,16150,16150,16150,0
20250516,150000,152905940,16150,16150,16150,16150,0
20250516,145900,152905940,16150,16150,16150,16150,0
20250516,145800,152905940,16150,16150,16150,16150,0
20250516,145700,152905940,16150,16150,16150,16150,19
20250516,145600,152599090,16160,16160,16160,16160,0
20250516,145500,152599090,16160,16160,16160,16160,4
20250516,145400,152534450,16150,16150,16150,16150,0
20250516,145300,152534450,16150,16150,16150,16150,0
20250516,145200,152534450,16150,16150,16150,16150,7
20250516,145100,152421400,16150,16150,16150,16150,0
20250516,145000,152421400,16150,16150,16150,16150,0
20250516,144900,152421400,16150,16150,16150,16150,0
20250516,144800,152421400,16150,16150,16150,16150,0
20250516,144700,152421400,16150,16150,16150,16150,0
20250516,144600,152421400,16150,16150,16160,16150,3
20250516,144500,152372940,16150,16150,16150,16150,92
20250516,144400,150887140,16160,16150,16160,16150,93
20250516,144300,149385180,16150,16150,16150,16150,0
20250516,144200,149385180,16150,16150,16150,16150,0
20250516,144100,149385180,16150,16150,16150,16150,0
20250516,144000,149385180,16150,16150,16150,16150,0
20250516,143900,149385180,16150,16150,16150,16150,0
20250516,143800,149385180,16150,16150,16150,16150,0
20250516,143700,149385180,16150,16150,16150,16150,43
20250516,143600,148690730,16150,16150,16150,16150,103
20250516,143500,147027280,16150,16150,16150,16150,0
20250516,143400,147027280,16150,16150,16150,16150,0
20250516,143300,147027280,16150,16150,16150,16150,0
20250516,143200,147027280,16150,16150,16150,16150,0
20250516,143100,147027280,16150,16150,16150,16150,0
20250516,143000,147027280,16150,16150,16150,16150,0
20250516,142900,147027280,16150,16150,16150,16150,0
20250516,142800,147027280,16150,16150,16150,16150,10
20250516,142700,146865780,16150,16150,16150,16150,0
20250516,142600,146865780,16150,16150,16150,16150,0
20250516,142500,146865780,16150,16150,16150,16150,0
20250516,142400,146865780,16150,16150,16150,16150,0
20250516,142300,146865780,16150,16150,16150,16150,0
20250516,142200,146865780,16150,16150,16150,16150,0
20250516,142100,146865780,16150,16150,16150,16150,0
20250516,142000,146865780,16150,16150,16150,16150,0
20250516,141900,146865780,16150,16150,16150,16150,0
20250516,141800,146865780,16150,16150,16150,16150,0
20250516,141700,146865780,16150,16150,16150,16150,0
20250516,141600,146865780,16150,16150,16150,16150,0
20250516,141500,146865780,16150,16150,16150,16150,0
20250516,141400,146865780,16150,16150,16150,16150,0
20250516,141300,146865780,16150,16150,16150,16150,0
20250516,141200,146865780,16150,16150,16150,16150,0
20250516,141100,146865780,16150,16150,16150,16150,0
20250516,141000,146865780,16150,16150,16150,16150,0
20250516,140900,146865780,16150,16150,16150,16150,0
20250516,140800,146865780,16150,16150,16150,16150,0
20250516,140700,146865780,16150,16150,16150,16150,0
20250516,140600,146865780,16150,16150,16150,16150,1
20250516,140500,146849630,16150,16150,16150,16150,0
20250516,140400,146849630,16150,16150,16150,16150,0
20250516,140300,146849630,16150,16150,16150,16150,10
20250516,140200,146688130,16160,16160,16160,16160,0
20250516,140100,146688130,16160,16160,16160,16160,0
20250516,140000,146688130,16160,16150,16160,16150,7
20250516,135900,146575020,16160,16150,16160,16150,2
20250516,135800,146542710,16160,16160,16160,16150,7
20250516,135700,146429600,16150,16160,16160,16150,4
20250516,135600,146364970,16160,16160,16160,16150,7
20250516,135500,146251860,16160,16150,16160,16150,96
20250516,135400,144701440,16150,16150,16160,16150,5
20250516,135300,144620670,16170,16170,16170,16160,6
20250516,135200,144523660,16170,16160,16170,16160,4
20250516,135100,144458990,16160,16150,16160,16150,174
20250516,135000,141648880,16150,16150,16150,16140,152
20250516,134900,139194090,16150,16160,16160,16150,28
20250516,134800,138741650,16160,16160,16160,16150,15
20250516,134700,138499260,16160,16160,16160,16150,7
20250516,134600,138386150,16160,16160,16160,16150,6
20250516,134500,138289200,16160,16150,16160,16150,2
20250516,134400,138256890,16160,16150,16160,16150,6
20250516,134300,138159950,16160,16150,16160,16150,141
20250516,134200,135882770,16140,16150,16150,16140,4
20250516,134100,135818180,16150,16150,16150,16140,7
20250516,134000,135705140,16140,16150,16150,16140,5
20250516,133900,135624400,16150,16150,16150,16140,9
20250516,133800,135479060,16140,16140,16150,16140,4
20250516,133700,135414480,16150,16140,16150,16140,7
20250516,133600,135301440,16150,16150,16150,16140,5
20250516,133500,135220700,16150,16140,16150,16140,9
20250516,133400,135075400,16140,16140,16140,16130,218
20250516,133300,131557530,16130,16140,16140,16130,5
20250516,133200,131476850,16140,16140,16140,16130,7
20250516,133100,131363880,16130,16140,16140,16130,34
20250516,133000,130815440,16140,16130,16140,16130,4
20250516,132900,130750890,16140,16130,16140,16130,7
20250516,132800,130637930,16140,16130,16140,16130,8
20250516,132700,130508830,16140,16130,16140,16130,4
20250516,132600,130444280,16140,16140,16140,16140,5
20250516,132500,130363580,16130,16140,16140,16130,7
20250516,132400,130250610,16130,16130,16130,16130,1
20250516,132300,130234480,16140,16140,16140,16130,8
20250516,132200,130105380,16140,16130,16140,16130,4
20250516,132100,130040830,16130,16140,16140,16130,62
20250516,132000,129040740,16140,16130,16140,16130,6
20250516,131900,128943910,16140,16130,16140,16130,7
20250516,131800,128830940,16140,16140,16140,16140,3
20250516,131700,128782520,16130,16130,16140,16130,239
20250516,131600,124927420,16130,16130,16130,16120,5
20250516,131500,124846780,16130,16120,16130,16120,10
20250516,131400,124685490,16130,16130,16130,16120,6
20250516,131300,124588720,16130,16140,16140,16130,97
20250516,131200,123024080,16130,16140,16140,16130,5
20250516,131100,122943400,16140,16140,16140,16130,6
20250516,131000,122846570,16140,16140,16140,16140,1
20250516,130900,122830430,16130,16130,16130,16130,3
20250516,130800,122782040,16130,16120,16140,16120,156
20250516,130700,120267240,16110,16110,16120,16100,349
20250516,130600,114644840,16120,16120,16120,16110,15
20250516,130500,114403140,16120,16135,16135,16115,75
20250516,130400,113193630,16135,16135,16135,16130,12
20250516,130300,113000015,16130,16130,16130,16130,17
20250516,130200,112725805,16135,16130,16135,16130,12
20250516,130100,112532220,16130,16140,16140,16130,5
20250516,130000,112451540,16130,16130,16130,16130,1
20250516,125900,112435410,16130,16140,16140,16130,4
20250516,125800,112370860,16130,16140,16140,16130,3
20250516,125700,112322450,16130,16140,16140,16130,2
20250516,125600,112290180,16130,16130,16140,16130,4
20250516,125500,112225640,16140,16140,16140,16130,68
20250516,125400,111128130,16130,16130,16130,16130,1
20250516,125300,111112000,16140,16140,16140,16140,5
20250516,125200,111031300,16130,16140,16140,16130,3
20250516,125100,110982890,16140,16130,16140,16130,3
20250516,125000,110934490,16130,16130,16140,16130,5
20250516,124900,110853810,16120,16130,16130,16120,149
20250516,124800,108450460,16120,16130,16130,16120,2
20250516,124700,108418210,16130,16130,16130,16130,2
20250516,124600,108385950,16130,16120,16130,16120,172
20250516,124500,105611610,16130,16130,16130,16130,92
20250516,124400,104127650,16130,16140,16140,16130,4
20250516,124300,104063100,16130,16140,16140,16130,3
20250516,124200,104014690,16130,16140,16140,16130,2
20250516,124100,103982420,16130,16120,16130,16120,132
20250516,124000,101853280,16130,16130,16130,16120,4
20250516,123900,101788770,16120,16120,16120,16120,1
20250516,123800,101772650,16130,16120,16130,16120,67
20250516,123700,100692600,16120,16120,16130,16120,6
20250516,123600,100595850,16120,16120,16120,16120,0
20250516,123500,100595850,16120,16130,16130,16120,5
20250516,123400,100515220,16120,16130,16130,16120,3
20250516,123300,100466840,16120,16120,16130,16120,22
20250516,123200,100112190,16130,16120,16130,16120,3
20250516,123100,100063810,16130,16130,16130,16120,4
20250516,123000,99999300,16120,16120,16120,16120,79
20250516,122900,98725820,16120,16120,16130,16120,5
20250516,122800,98645190,16130,16130,16130,16130,2
20250516,122700,98612930,16120,16130,16130,16120,2
20250516,122600,98580680,16120,16130,16130,16120,4
20250516,122500,98516170,16120,16130,16130,16120,4
20250516,122400,98451670,16120,16130,16130,16120,2
20250516,122300,98419420,16120,16120,16120,16120,93
20250516,122200,96920260,16130,16130,16130,16120,4
20250516,122100,96855750,16120,16120,16120,16120,1
20250516,122000,96839630,16130,16120,16130,16120,96
20250516,121900,95292100,16120,16120,16120,16120,1
20250516,121800,95275980,16130,16130,16130,16130,1
20250516,121700,95259850,16130,16130,16130,16130,240
20250516,121600,91388650,16130,16120,16130,16120,2
20250516,121500,91356400,16130,16130,16130,16120,4
20250516,121400,91291890,16120,16120,16130,16120,4
20250516,121300,91227390,16130,16120,16130,16120,2
20250516,121200,91195140,16130,16120,16130,16120,3
20250516,121100,91146760,16130,16130,16130,16130,3
20250516,121000,91098370,16120,16120,16120,16120,1
20250516,120900,91082250,16120,16110,16120,16110,204
20250516,120800,87793990,16120,16120,16120,16110,101
20250516,120700,86165880,16130,16120,16130,16120,2
20250516,120600,86133630,16130,16120,16130,16120,3
20250516,120500,86085250,16130,16120,16130,16120,4
20250516,120400,86020740,16120,16120,16120,16120,2
20250516,120300,85988500,16130,16130,16130,16130,1
20250516,120200,85972370,16130,16120,16130,16120,199
20250516,120100,82764470,16110,16110,16110,16110,1
20250516,120000,82748360,16120,16120,16120,16110,6
20250516,115900,82651650,16120,16120,16130,16120,95
20250516,115800,81120230,16130,16120,16130,16120,2
20250516,115700,81087980,16130,16120,16130,16120,3
20250516,115600,81039600,16130,16120,16130,16120,4
20250516,115500,80975090,16120,16120,16120,16120,2
20250516,115400,80942850,16130,16130,16130,16130,1
20250516,115300,80926720,16120,16130,16130,16120,4
20250516,115200,80862220,16130,16120,16130,16120,2
20250516,115100,80829970,16120,16130,16130,16120,185
20250516,115000,77847760,16120,16130,16130,16120,3
20250516,114900,77799380,16120,16130,16130,16120,2
20250516,114800,77767130,16130,16120,16130,16120,4
20250516,114700,77702630,16130,16120,16130,16120,4
20250516,114600,77638120,16120,16120,16120,16120,0
20250516,114500,77638120,16120,16130,16130,16120,4
20250516,114400,77573610,16120,16130,16130,16120,455
20250516,114300,70234470,16130,16120,16130,16120,3
20250516,114200,70186100,16130,16120,16130,16120,3
20250516,114100,70137720,16130,16120,16140,16120,119
20250516,114000,68219040,16110,16120,16120,16110,2
20250516,113900,68186810,16110,16110,16120,16110,4
20250516,113800,68122350,16120,16110,16120,16110,3
20250516,113700,68074000,16110,16110,16110,16110,1
20250516,113600,68057890,16110,16120,16120,16110,3
20250516,113500,68009540,16110,16120,16120,16110,2
20250516,113400,67977310,16110,16120,16120,16110,2
20250516,113300,67945080,16120,16110,16120,16110,2
20250516,113200,67912850,16110,16120,16120,16110,4
20250516,113100,67848390,16110,16110,16110,16110,1
20250516,113000,67832280,16120,16110,16120,16110,62
20250516,112900,66833450,16120,16120,16120,16120,1
20250516,112800,66817330,16100,16100,16100,16100,1
20250516,112700,66801230,16110,16120,16120,16110,81
20250516,112600,65496210,16110,16120,16120,16110,2
20250516,112500,65463980,16110,16120,16120,16110,2
20250516,112400,65431750,16120,16110,16120,16110,2
20250516,112300,65399520,16120,16110,16120,16110,3
20250516,112200,65351170,16110,16110,16110,16110,80
20250516,112100,64062370,16120,16120,16120,16120,2
20250516,112000,64030130,16110,16120,16120,16110,2
20250516,111900,63997900,16120,16110,16120,16110,2
20250516,111800,63965670,16120,16120,16120,16110,7
20250516,111700,63852840,16120,16110,16120,16110,4
20250516,111600,63788380,16110,16120,16120,16110,2
20250516,111500,63756150,16120,16110,16120,16110,7
20250516,111400,63643320,16120,16110,16120,16110,3
20250516,111300,63594970,16120,16120,16120,16120,58
20250516,111200,62660010,16120,16130,16130,16120,3
20250516,111100,62611630,16120,16130,16130,16120,3
20250516,111000,62563260,16120,16130,16130,16120,2
20250516,110900,62531010,16130,16120,16130,16120,2
20250516,110800,62498760,16130,16130,16130,16120,3
20250516,110700,62450380,16120,16120,16120,16120,1
20250516,110600,62434260,16130,16120,16130,16120,4
20250516,110500,62369760,16120,16120,16120,16120,1
20250516,110400,62353640,16120,16120,16120,16120,36
20250516,110300,61773320,16120,16130,16130,16120,3
20250516,110200,61724940,16120,16130,16130,16120,2
20250516,110100,61692690,16120,16120,16130,16120,3
20250516,110000,61644320,16130,16120,16130,16120,2
20250516,105900,61612070,16130,16130,16130,16120,3
20250516,105800,61563690,16120,16120,16120,16120,1
20250516,105700,61547570,16130,16120,16130,16120,92
20250516,105600,60063620,16120,16130,16130,16120,2
20250516,105500,60031370,16120,16130,16130,16120,2
20250516,105400,59999120,16120,16130,16130,16120,3
20250516,105300,59950740,16120,16130,16130,16120,3
20250516,105200,59902360,16120,16130,16130,16120,2
20250516,105100,59870110,16130,16120,16130,16120,2
20250516,105000,59837860,16120,16130,16130,16120,4
20250516,104900,59773360,16130,16120,16130,16120,11
20250516,104800,59595940,16130,16130,16130,16130,2
20250516,104700,59563680,16120,16130,16130,16120,7
20250516,104600,59450780,16120,16130,16130,16120,2
20250516,104500,59418530,16120,16130,16130,16120,3
20250516,104400,59370160,16130,16130,16130,16120,3
20250516,104300,59321780,16120,16120,16120,16120,1
20250516,104200,59305660,16130,16120,16130,16120,3
20250516,104100,59257280,16120,16130,16130,16120,5
20250516,104000,59176660,16120,16120,16120,16120,2
20250516,103900,59144420,16130,16130,16130,16130,2
20250516,103800,59112160,16120,16130,16130,16120,6
20250516,103700,59015390,16130,16130,16130,16120,4
20250516,103600,58950880,16120,16130,16130,16120,2
20250516,103500,58918630,16130,16120,16130,16120,3
20250516,103400,58870260,16130,16120,16130,16120,2
20250516,103300,58838010,16130,16120,16130,16120,3
20250516,103200,58789630,16120,16120,16120,16120,1
20250516,103100,58773510,16130,16130,16130,16130,2
20250516,103000,58741250,16120,16120,16120,16120,2
20250516,102900,58709010,16110,16120,16120,16110,61
20250516,102800,57725710,16130,16130,16130,16120,3
20250516,102700,57677330,16120,16130,16130,16120,2
20250516,102600,57645080,16130,16120,16130,16120,2
20250516,102500,57612830,16130,16120,16130,16120,2
20250516,102400,57580580,16120,16120,16130,16120,4
20250516,102300,57516080,16120,16120,16120,16120,0
20250516,102200,57516080,16120,16120,16130,16120,138
20250516,102100,55291510,16110,16120,16120,16110,61
20250516,102000,54308200,16130,16130,16130,16120,22
20250516,101900,53953350,16130,16130,16130,16120,5
20250516,101800,53872720,16120,16120,16120,16120,7
20250516,101700,53759880,16130,16140,16140,16130,2
20250516,101600,53727610,16140,16130,16140,16130,2
20250516,101500,53695340,16140,16130,16140,16130,3
20250516,101400,53646930,16130,16130,16130,16130,1
20250516,101300,53630800,16130,16130,16140,16130,4
20250516,101200,53566260,16140,16120,16140,16120,109
20250516,101100,51808980,16120,16120,16120,16110,12
20250516,101000,51615550,16120,16110,16120,16110,2
20250516,100900,51583320,16120,16110,16120,16110,3
20250516,100800,51534970,16110,16110,16120,16110,3
20250516,100700,51486630,16120,16110,16120,16110,3
20250516,100600,51438280,16110,16090,16110,16090,196
20250516,100500,48281720,16090,16110,16110,16090,152
20250516,100400,45834870,16110,16100,16110,16100,14
20250516,100300,45609450,16100,16110,16110,16100,103
20250516,100200,43951140,16100,16110,16110,16100,2
20250516,100100,43918930,16110,16100,16110,16100,2
20250516,100000,43886720,16110,16110,16110,16110,2
20250516,095900,43854500,16130,16130,16130,16130,0
20250516,095800,43854500,16130,16110,16130,16110,10
20250516,095700,43693240,16130,16100,16130,16100,93
20250516,095600,42195790,16100,16080,16100,16080,25
20250516,095500,41793490,16070,16120,16120,16070,217
20250516,095400,38300940,16130,16100,16130,16100,2
20250516,095300,38268710,16110,16090,16120,16090,15
20250516,095200,38027240,16100,16100,16110,16100,11
20250516,095100,37850090,16090,16080,16100,16080,12
20250516,095000,37657020,16100,16090,16100,16070,14
20250516,094900,37431810,16090,16100,16110,16080,215
20250516,094800,33973370,16100,16100,16100,16100,2
20250516,094700,33941170,16110,16100,16120,16100,16
20250516,094600,33683370,16110,16110,16110,16110,1
20250516,094500,33667260,16120,16100,16120,16090,26
20250516,094400,33248460,16090,16100,16100,16090,2
20250516,094300,33216270,16100,16090,16100,16090,5
20250516,094200,33135780,16090,16110,16190,16090,178
20250516,094100,30259430,16110,16110,16110,16110,0
20250516,094000,30259430,16110,16110,16140,16110,14
20250516,093900,30033690,16120,16110,16130,16090,38
20250516,093800,29421750,16100,16100,16110,16080,54
20250516,093700,28552360,16100,16100,16100,16080,317
20250516,093600,23448700,16120,16110,16120,16110,3
20250516,093500,23400360,16130,16120,16130,16110,42
20250516,093400,22723180,16120,16130,16140,16110,21
20250516,093300,22384550,16130,16120,16140,16110,201
20250516,093200,19145640,16130,16130,16170,16130,17
20250516,093100,18871050,16210,16130,16230,16130,38
20250516,093000,18257360,16120,16170,16170,16120,5
20250516,092900,18176600,16130,16130,16200,16130,17
20250516,092800,17901900,16200,16170,16200,16120,17
20250516,092700,17627650,16140,16150,16190,16130,14
20250516,092600,17401440,16170,16170,16200,16130,20
20250516,092500,17078310,16180,16200,16200,16180,13
20250516,092400,16867730,16210,16210,16210,16210,8
20250516,092300,16738050,16210,16210,16220,16210,20
20250516,092200,16413740,16220,16220,16220,16220,0
20250516,092100,16413740,16220,16220,16220,16210,15
20250516,092000,16170560,16250,16250,16250,16250,1
20250516,091900,16154310,16120,16080,16120,16080,29
20250516,091800,15687120,16110,16080,16110,16070,5
20250516,091700,15606670,16110,16120,16120,16080,6
20250516,091600,15510070,16080,16070,16120,16070,70
20250516,091500,14383860,16100,16060,16100,16050,441
20250516,091400,7305660,16120,16130,16130,16080,14
20250516,091300,7080030,16140,16140,16140,16120,5
20250516,091200,6999370,16120,16210,16220,16080,418
20250516,091100,244780,16210,16210,16210,16210,2
20250516,091000,212360,16280,16280,16280,16280,1
20250516,090900,196080,16210,16300,16300,16210,3
20250516,090800,147270,16320,16320,16320,16320,0
20250516,090700,147270,16320,16320,16320,16320,1
20250516,090600,130950,16330,16330,16330,16330,1
20250516,090500,114620,16350,16350,16350,16350,1
20250516,090400,98270,16170,16170,16170,16170,0
20250516,090300,98270,16170,16390,16390,16170,2
20250516,090200,65710,16420,16420,16420,16420,0
20250516,090100,65710,16420,16410,16420,16410,2
20250516,090000,32880,16440,16440,16440,16440,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 192300 174416100 16160 16160 16160 16160 250
3 20250516 192200 174416100 16160 16160 16160 16160 0
4 20250516 192100 174416100 16160 16160 16160 16160 0
5 20250516 192000 174416100 16160 16160 16160 16160 0
6 20250516 191900 174416100 16160 16160 16160 16160 0
7 20250516 191800 174416100 16160 16160 16160 16160 0
8 20250516 191700 174416100 16160 16160 16160 16160 0
9 20250516 191600 174416100 16160 16160 16160 16160 0
10 20250516 191500 174416100 16160 16160 16160 16160 0
11 20250516 191400 174416100 16160 16160 16160 16160 0
12 20250516 191300 174416100 16160 16160 16160 16160 0
13 20250516 191200 174416100 16160 16160 16160 16160 0
14 20250516 191100 174416100 16160 16160 16160 16160 0
15 20250516 191000 174416100 16160 16160 16160 16160 0
16 20250516 190900 174416100 16160 16160 16160 16160 0
17 20250516 190800 174416100 16160 16160 16160 16160 0
18 20250516 190700 174416100 16160 16160 16160 16160 0
19 20250516 190600 174416100 16160 16160 16160 16160 0
20 20250516 190500 174416100 16160 16160 16160 16160 0
21 20250516 190400 174416100 16160 16160 16160 16160 0
22 20250516 190300 174416100 16160 16160 16160 16160 0
23 20250516 190200 174416100 16160 16160 16160 16160 0
24 20250516 190100 174416100 16160 16160 16160 16160 0
25 20250516 190000 174416100 16160 16160 16160 16160 0
26 20250516 185900 174416100 16160 16160 16160 16160 0
27 20250516 185800 174416100 16160 16160 16160 16160 0
28 20250516 185700 174416100 16160 16160 16160 16160 0
29 20250516 185600 174416100 16160 16160 16160 16160 0
30 20250516 185500 174416100 16160 16160 16160 16160 0
31 20250516 185400 174416100 16160 16160 16160 16160 0
32 20250516 185300 174416100 16160 16160 16160 16160 250
33 20250516 185200 174416100 16160 16160 16160 16160 0
34 20250516 185100 174416100 16160 16160 16160 16160 0
35 20250516 185000 174416100 16160 16160 16160 16160 0
36 20250516 184900 174416100 16160 16160 16160 16160 0
37 20250516 184800 174416100 16160 16160 16160 16160 0
38 20250516 184700 174416100 16160 16160 16160 16160 0
39 20250516 184600 174416100 16160 16160 16160 16160 0
40 20250516 184500 174416100 16160 16160 16160 16160 0
41 20250516 184400 174416100 16160 16160 16160 16160 0
42 20250516 184300 174416100 16160 16160 16160 16160 0
43 20250516 184200 174416100 16160 16160 16160 16160 0
44 20250516 184100 174416100 16160 16160 16160 16160 0
45 20250516 184000 174416100 16160 16160 16160 16160 0
46 20250516 183900 174416100 16160 16160 16160 16160 0
47 20250516 183800 174416100 16160 16160 16160 16160 0
48 20250516 183700 174416100 16160 16160 16160 16160 0
49 20250516 183600 174416100 16160 16160 16160 16160 0
50 20250516 183500 174416100 16160 16160 16160 16160 0
51 20250516 183400 174416100 16160 16160 16160 16160 0
52 20250516 183300 174416100 16160 16160 16160 16160 0
53 20250516 183200 174416100 16160 16160 16160 16160 0
54 20250516 183100 174416100 16160 16160 16160 16160 0
55 20250516 183000 174416100 16160 16160 16160 16160 0
56 20250516 182900 174416100 16160 16160 16160 16160 0
57 20250516 182800 174416100 16160 16160 16160 16160 0
58 20250516 182700 174416100 16160 16160 16160 16160 0
59 20250516 182600 174416100 16160 16160 16160 16160 0
60 20250516 182500 174416100 16160 16160 16160 16160 0
61 20250516 182400 174416100 16160 16160 16160 16160 0
62 20250516 182300 174416100 16160 16160 16160 16160 250
63 20250516 182200 174416100 16160 16160 16160 16160 0
64 20250516 182100 174416100 16160 16160 16160 16160 0
65 20250516 182000 174416100 16160 16160 16160 16160 0
66 20250516 181900 174416100 16160 16160 16160 16160 0
67 20250516 181800 174416100 16160 16160 16160 16160 0
68 20250516 181700 174416100 16160 16160 16160 16160 0
69 20250516 181600 174416100 16160 16160 16160 16160 0
70 20250516 181500 174416100 16160 16160 16160 16160 0
71 20250516 181400 174416100 16160 16160 16160 16160 0
72 20250516 181300 174416100 16160 16160 16160 16160 0
73 20250516 181200 174416100 16160 16160 16160 16160 0
74 20250516 181100 174416100 16160 16160 16160 16160 0
75 20250516 181000 174416100 16160 16160 16160 16160 0
76 20250516 180900 174416100 16160 16160 16160 16160 0
77 20250516 180800 174416100 16160 16160 16160 16160 0
78 20250516 180700 174416100 16160 16160 16160 16160 0
79 20250516 180600 174416100 16160 16160 16160 16160 0
80 20250516 180500 174416100 16160 16160 16160 16160 0
81 20250516 180400 174416100 16160 16160 16160 16160 0
82 20250516 180300 174416100 16160 16160 16160 16160 0
83 20250516 180200 174416100 16160 16160 16160 16160 0
84 20250516 180100 174416100 16160 16160 16160 16160 0
85 20250516 180000 174416100 16160 16160 16160 16160 0
86 20250516 175900 174416100 16160 16160 16160 16160 0
87 20250516 175800 174416100 16160 16160 16160 16160 0
88 20250516 175700 174416100 16160 16160 16160 16160 0
89 20250516 175600 174416100 16160 16160 16160 16160 0
90 20250516 175500 174416100 16160 16160 16160 16160 0
91 20250516 175400 174416100 16160 16160 16160 16160 0
92 20250516 175300 174416100 16160 16160 16160 16160 250
93 20250516 175200 174416100 16160 16160 16160 16160 0
94 20250516 175100 174416100 16160 16160 16160 16160 0
95 20250516 175000 174416100 16160 16160 16160 16160 0
96 20250516 174900 174416100 16160 16160 16160 16160 0
97 20250516 174800 174416100 16160 16160 16160 16160 0
98 20250516 174700 174416100 16160 16160 16160 16160 0
99 20250516 174600 174416100 16160 16160 16160 16160 0
100 20250516 174500 174416100 16160 16160 16160 16160 0
101 20250516 174400 174416100 16160 16160 16160 16160 0
102 20250516 174300 174416100 16160 16160 16160 16160 0
103 20250516 174200 174416100 16160 16160 16160 16160 0
104 20250516 174100 174416100 16160 16160 16160 16160 0
105 20250516 174000 174416100 16160 16160 16160 16160 0
106 20250516 173900 174416100 16160 16160 16160 16160 0
107 20250516 173800 174416100 16160 16160 16160 16160 0
108 20250516 173700 174416100 16160 16160 16160 16160 0
109 20250516 173600 174416100 16160 16160 16160 16160 0
110 20250516 173500 174416100 16160 16160 16160 16160 0
111 20250516 173400 174416100 16160 16160 16160 16160 0
112 20250516 173300 174416100 16160 16160 16160 16160 0
113 20250516 173200 174416100 16160 16160 16160 16160 0
114 20250516 173100 174416100 16160 16160 16160 16160 0
115 20250516 173000 174416100 16160 16160 16160 16160 0
116 20250516 172900 174416100 16160 16160 16160 16160 0
117 20250516 172800 174416100 16160 16160 16160 16160 0
118 20250516 172700 174416100 16160 16160 16160 16160 0
119 20250516 172600 174416100 16160 16160 16160 16160 0
120 20250516 172500 174416100 16160 16160 16160 16160 0
121 20250516 172400 174416100 16160 16160 16160 16160 0
122 20250516 172300 174416100 16160 16160 16160 16160 250
123 20250516 172200 174416100 16160 16160 16160 16160 0
124 20250516 172100 174416100 16160 16160 16160 16160 0
125 20250516 172000 174416100 16160 16160 16160 16160 0
126 20250516 171900 174416100 16160 16160 16160 16160 0
127 20250516 171800 174416100 16160 16160 16160 16160 0
128 20250516 171700 174416100 16160 16160 16160 16160 0
129 20250516 171600 174416100 16160 16160 16160 16160 0
130 20250516 171500 174416100 16160 16160 16160 16160 0
131 20250516 171400 174416100 16160 16160 16160 16160 0
132 20250516 171300 174416100 16160 16160 16160 16160 0
133 20250516 171200 174416100 16160 16160 16160 16160 0
134 20250516 171100 174416100 16160 16160 16160 16160 0
135 20250516 171000 174416100 16160 16160 16160 16160 0
136 20250516 170900 174416100 16160 16160 16160 16160 0
137 20250516 170800 174416100 16160 16160 16160 16160 0
138 20250516 170700 174416100 16160 16160 16160 16160 0
139 20250516 170600 174416100 16160 16160 16160 16160 0
140 20250516 170500 174416100 16160 16160 16160 16160 0
141 20250516 170400 174416100 16160 16160 16160 16160 0
142 20250516 170300 174416100 16160 16160 16160 16160 0
143 20250516 170200 174416100 16160 16160 16160 16160 0
144 20250516 170100 174416100 16160 16160 16160 16160 0
145 20250516 170000 174416100 16160 16160 16160 16160 0
146 20250516 165900 174416100 16160 16160 16160 16160 0
147 20250516 165800 174416100 16160 16160 16160 16160 0
148 20250516 165700 174416100 16160 16160 16160 16160 0
149 20250516 165600 174416100 16160 16160 16160 16160 0
150 20250516 165500 174416100 16160 16160 16160 16160 0
151 20250516 165400 174416100 16160 16160 16160 16160 0
152 20250516 165300 174416100 16160 16160 16160 16160 250
153 20250516 165200 174416100 16160 16160 16160 16160 0
154 20250516 165100 174416100 16160 16160 16160 16160 0
155 20250516 165000 174416100 16160 16160 16160 16160 0
156 20250516 164900 174416100 16160 16160 16160 16160 0
157 20250516 164800 174416100 16160 16160 16160 16160 0
158 20250516 164700 174416100 16160 16160 16160 16160 0
159 20250516 164600 174416100 16160 16160 16160 16160 0
160 20250516 164500 174416100 16160 16160 16160 16160 0
161 20250516 164400 174416100 16160 16160 16160 16160 0
162 20250516 164300 174416100 16160 16160 16160 16160 0
163 20250516 164200 174416100 16160 16160 16160 16160 0
164 20250516 164100 174416100 16160 16160 16160 16160 0
165 20250516 164000 174416100 16160 16160 16160 16160 0
166 20250516 163900 174416100 16160 16160 16160 16160 0
167 20250516 163800 174416100 16160 16160 16160 16160 0
168 20250516 163700 174416100 16160 16160 16160 16160 0
169 20250516 163600 174416100 16160 16160 16160 16160 0
170 20250516 163500 174416100 16160 16160 16160 16160 0
171 20250516 163400 174416100 16160 16160 16160 16160 0
172 20250516 163300 174416100 16160 16160 16160 16160 0
173 20250516 163200 174416100 16160 16160 16160 16160 0
174 20250516 163100 174416100 16160 16160 16160 16160 0
175 20250516 163000 174416100 16160 16160 16160 16160 0
176 20250516 162900 174416100 16160 16160 16160 16160 0
177 20250516 162800 174416100 16160 16160 16160 16160 0
178 20250516 162700 174416100 16160 16160 16160 16160 0
179 20250516 162600 174416100 16160 16160 16160 16160 0
180 20250516 162500 174416100 16160 16160 16160 16160 0
181 20250516 162400 174416100 16160 16160 16160 16160 0
182 20250516 162300 174416100 16160 16160 16160 16160 250
183 20250516 162200 174416100 16160 16160 16160 16160 0
184 20250516 162100 174416100 16160 16160 16160 16160 0
185 20250516 162000 174416100 16160 16160 16160 16160 0
186 20250516 161900 174416100 16160 16160 16160 16160 0
187 20250516 161800 174416100 16160 16160 16160 16160 0
188 20250516 161700 174416100 16160 16160 16160 16160 0
189 20250516 161600 174416100 16160 16160 16160 16160 0
190 20250516 161500 174416100 16160 16160 16160 16160 0
191 20250516 161400 174416100 16160 16160 16160 16160 0
192 20250516 161300 174416100 16160 16160 16160 16160 0
193 20250516 161200 174416100 16160 16160 16160 16160 0
194 20250516 161100 174416100 16160 16160 16160 16160 0
195 20250516 161000 174416100 16160 16160 16160 16160 0
196 20250516 160900 174416100 16160 16160 16160 16160 0
197 20250516 160800 174416100 16160 16160 16160 16160 0
198 20250516 160700 174416100 16160 16160 16160 16160 0
199 20250516 160600 174416100 16160 16160 16160 16160 0
200 20250516 160500 174416100 16160 16160 16160 16160 0
201 20250516 160400 174416100 16160 16160 16160 16160 0
202 20250516 160300 174416100 16160 16160 16160 16160 0
203 20250516 160200 174416100 16160 16160 16160 16160 0
204 20250516 160100 174416100 16160 16160 16160 16160 0
205 20250516 160000 174416100 16160 16160 16160 16160 0
206 20250516 155900 174416100 16160 16160 16160 16160 0
207 20250516 155800 174416100 16160 16160 16160 16160 0
208 20250516 155700 174416100 16160 16160 16160 16160 0
209 20250516 155600 174416100 16160 16160 16160 16160 0
210 20250516 155500 174416100 16160 16160 16160 16160 0
211 20250516 155400 174416100 16160 16160 16160 16160 0
212 20250516 155300 174416100 16160 16160 16160 16160 250
213 20250516 155200 174416100 16160 16160 16160 16160 0
214 20250516 155100 174416100 16160 16160 16160 16160 0
215 20250516 155000 174416100 16160 16160 16160 16160 0
216 20250516 154900 174416100 16160 16160 16160 16160 0
217 20250516 154800 174416100 16160 16160 16160 16160 0
218 20250516 154700 174416100 16160 16160 16160 16160 0
219 20250516 154600 174416100 16160 16160 16160 16160 0
220 20250516 154500 174416100 16160 16160 16160 16160 0
221 20250516 154400 174416100 16160 16160 16160 16160 0
222 20250516 154300 174416100 16160 16160 16160 16160 0
223 20250516 154200 174416100 16160 16160 16160 16160 0
224 20250516 154100 174416100 16160 16160 16160 16160 0
225 20250516 154000 174416100 16160 16160 16160 16160 0
226 20250516 153900 174416100 16160 16160 16160 16160 0
227 20250516 153800 174416100 16160 16160 16160 16160 0
228 20250516 153700 174416100 16160 16160 16160 16160 0
229 20250516 153600 174416100 16160 16160 16160 16160 0
230 20250516 153500 174416100 16160 16160 16160 16160 0
231 20250516 153400 174416100 16160 16160 16160 16160 0
232 20250516 153300 174416100 16160 16160 16160 16160 0
233 20250516 153200 174416100 16160 16160 16160 16160 0
234 20250516 153100 174416100 16160 16160 16160 16160 0
235 20250516 153000 174416100 16160 16160 16160 16160 250
236 20250516 152900 170376100 16150 16150 16150 16150 0
237 20250516 152800 170376100 16150 16150 16150 16150 0
238 20250516 152700 170376100 16150 16150 16150 16150 0
239 20250516 152600 170376100 16150 16150 16150 16150 0
240 20250516 152500 170376100 16150 16150 16150 16150 0
241 20250516 152400 170376100 16150 16150 16150 16150 0
242 20250516 152300 170376100 16150 16150 16150 16150 0
243 20250516 152200 170376100 16150 16150 16150 16150 0
244 20250516 152100 170376100 16150 16150 16150 16150 0
245 20250516 152000 170376100 16150 16150 16150 16150 0
246 20250516 151900 170376100 16150 16150 16150 16150 1
247 20250516 151800 170359950 16150 16150 16150 16150 0
248 20250516 151700 170359950 16150 16150 16150 16150 0
249 20250516 151600 170359950 16150 16150 16150 16150 0
250 20250516 151500 170359950 16150 16150 16150 16150 0
251 20250516 151400 170359950 16150 16150 16150 16150 0
252 20250516 151300 170359950 16150 16150 16150 16150 3
253 20250516 151200 170311500 16210 16210 16210 16210 1
254 20250516 151100 170295290 16230 16230 16230 16230 0
255 20250516 151000 170295290 16230 16230 16230 16230 9
256 20250516 150900 170149220 16230 16230 16230 16230 0
257 20250516 150800 170149220 16230 16210 16240 16210 569
258 20250516 150700 160916350 16200 16180 16200 16180 369
259 20250516 150600 154941520 16170 16160 16170 16160 36
260 20250516 150500 154359440 16150 16150 16150 16150 0
261 20250516 150400 154359440 16150 16150 16150 16150 0
262 20250516 150300 154359440 16150 16150 16150 16150 0
263 20250516 150200 154359440 16150 16150 16150 16150 90
264 20250516 150100 152905940 16150 16150 16150 16150 0
265 20250516 150000 152905940 16150 16150 16150 16150 0
266 20250516 145900 152905940 16150 16150 16150 16150 0
267 20250516 145800 152905940 16150 16150 16150 16150 0
268 20250516 145700 152905940 16150 16150 16150 16150 19
269 20250516 145600 152599090 16160 16160 16160 16160 0
270 20250516 145500 152599090 16160 16160 16160 16160 4
271 20250516 145400 152534450 16150 16150 16150 16150 0
272 20250516 145300 152534450 16150 16150 16150 16150 0
273 20250516 145200 152534450 16150 16150 16150 16150 7
274 20250516 145100 152421400 16150 16150 16150 16150 0
275 20250516 145000 152421400 16150 16150 16150 16150 0
276 20250516 144900 152421400 16150 16150 16150 16150 0
277 20250516 144800 152421400 16150 16150 16150 16150 0
278 20250516 144700 152421400 16150 16150 16150 16150 0
279 20250516 144600 152421400 16150 16150 16160 16150 3
280 20250516 144500 152372940 16150 16150 16150 16150 92
281 20250516 144400 150887140 16160 16150 16160 16150 93
282 20250516 144300 149385180 16150 16150 16150 16150 0
283 20250516 144200 149385180 16150 16150 16150 16150 0
284 20250516 144100 149385180 16150 16150 16150 16150 0
285 20250516 144000 149385180 16150 16150 16150 16150 0
286 20250516 143900 149385180 16150 16150 16150 16150 0
287 20250516 143800 149385180 16150 16150 16150 16150 0
288 20250516 143700 149385180 16150 16150 16150 16150 43
289 20250516 143600 148690730 16150 16150 16150 16150 103
290 20250516 143500 147027280 16150 16150 16150 16150 0
291 20250516 143400 147027280 16150 16150 16150 16150 0
292 20250516 143300 147027280 16150 16150 16150 16150 0
293 20250516 143200 147027280 16150 16150 16150 16150 0
294 20250516 143100 147027280 16150 16150 16150 16150 0
295 20250516 143000 147027280 16150 16150 16150 16150 0
296 20250516 142900 147027280 16150 16150 16150 16150 0
297 20250516 142800 147027280 16150 16150 16150 16150 10
298 20250516 142700 146865780 16150 16150 16150 16150 0
299 20250516 142600 146865780 16150 16150 16150 16150 0
300 20250516 142500 146865780 16150 16150 16150 16150 0
301 20250516 142400 146865780 16150 16150 16150 16150 0
302 20250516 142300 146865780 16150 16150 16150 16150 0
303 20250516 142200 146865780 16150 16150 16150 16150 0
304 20250516 142100 146865780 16150 16150 16150 16150 0
305 20250516 142000 146865780 16150 16150 16150 16150 0
306 20250516 141900 146865780 16150 16150 16150 16150 0
307 20250516 141800 146865780 16150 16150 16150 16150 0
308 20250516 141700 146865780 16150 16150 16150 16150 0
309 20250516 141600 146865780 16150 16150 16150 16150 0
310 20250516 141500 146865780 16150 16150 16150 16150 0
311 20250516 141400 146865780 16150 16150 16150 16150 0
312 20250516 141300 146865780 16150 16150 16150 16150 0
313 20250516 141200 146865780 16150 16150 16150 16150 0
314 20250516 141100 146865780 16150 16150 16150 16150 0
315 20250516 141000 146865780 16150 16150 16150 16150 0
316 20250516 140900 146865780 16150 16150 16150 16150 0
317 20250516 140800 146865780 16150 16150 16150 16150 0
318 20250516 140700 146865780 16150 16150 16150 16150 0
319 20250516 140600 146865780 16150 16150 16150 16150 1
320 20250516 140500 146849630 16150 16150 16150 16150 0
321 20250516 140400 146849630 16150 16150 16150 16150 0
322 20250516 140300 146849630 16150 16150 16150 16150 10
323 20250516 140200 146688130 16160 16160 16160 16160 0
324 20250516 140100 146688130 16160 16160 16160 16160 0
325 20250516 140000 146688130 16160 16150 16160 16150 7
326 20250516 135900 146575020 16160 16150 16160 16150 2
327 20250516 135800 146542710 16160 16160 16160 16150 7
328 20250516 135700 146429600 16150 16160 16160 16150 4
329 20250516 135600 146364970 16160 16160 16160 16150 7
330 20250516 135500 146251860 16160 16150 16160 16150 96
331 20250516 135400 144701440 16150 16150 16160 16150 5
332 20250516 135300 144620670 16170 16170 16170 16160 6
333 20250516 135200 144523660 16170 16160 16170 16160 4
334 20250516 135100 144458990 16160 16150 16160 16150 174
335 20250516 135000 141648880 16150 16150 16150 16140 152
336 20250516 134900 139194090 16150 16160 16160 16150 28
337 20250516 134800 138741650 16160 16160 16160 16150 15
338 20250516 134700 138499260 16160 16160 16160 16150 7
339 20250516 134600 138386150 16160 16160 16160 16150 6
340 20250516 134500 138289200 16160 16150 16160 16150 2
341 20250516 134400 138256890 16160 16150 16160 16150 6
342 20250516 134300 138159950 16160 16150 16160 16150 141
343 20250516 134200 135882770 16140 16150 16150 16140 4
344 20250516 134100 135818180 16150 16150 16150 16140 7
345 20250516 134000 135705140 16140 16150 16150 16140 5
346 20250516 133900 135624400 16150 16150 16150 16140 9
347 20250516 133800 135479060 16140 16140 16150 16140 4
348 20250516 133700 135414480 16150 16140 16150 16140 7
349 20250516 133600 135301440 16150 16150 16150 16140 5
350 20250516 133500 135220700 16150 16140 16150 16140 9
351 20250516 133400 135075400 16140 16140 16140 16130 218
352 20250516 133300 131557530 16130 16140 16140 16130 5
353 20250516 133200 131476850 16140 16140 16140 16130 7
354 20250516 133100 131363880 16130 16140 16140 16130 34
355 20250516 133000 130815440 16140 16130 16140 16130 4
356 20250516 132900 130750890 16140 16130 16140 16130 7
357 20250516 132800 130637930 16140 16130 16140 16130 8
358 20250516 132700 130508830 16140 16130 16140 16130 4
359 20250516 132600 130444280 16140 16140 16140 16140 5
360 20250516 132500 130363580 16130 16140 16140 16130 7
361 20250516 132400 130250610 16130 16130 16130 16130 1
362 20250516 132300 130234480 16140 16140 16140 16130 8
363 20250516 132200 130105380 16140 16130 16140 16130 4
364 20250516 132100 130040830 16130 16140 16140 16130 62
365 20250516 132000 129040740 16140 16130 16140 16130 6
366 20250516 131900 128943910 16140 16130 16140 16130 7
367 20250516 131800 128830940 16140 16140 16140 16140 3
368 20250516 131700 128782520 16130 16130 16140 16130 239
369 20250516 131600 124927420 16130 16130 16130 16120 5
370 20250516 131500 124846780 16130 16120 16130 16120 10
371 20250516 131400 124685490 16130 16130 16130 16120 6
372 20250516 131300 124588720 16130 16140 16140 16130 97
373 20250516 131200 123024080 16130 16140 16140 16130 5
374 20250516 131100 122943400 16140 16140 16140 16130 6
375 20250516 131000 122846570 16140 16140 16140 16140 1
376 20250516 130900 122830430 16130 16130 16130 16130 3
377 20250516 130800 122782040 16130 16120 16140 16120 156
378 20250516 130700 120267240 16110 16110 16120 16100 349
379 20250516 130600 114644840 16120 16120 16120 16110 15
380 20250516 130500 114403140 16120 16135 16135 16115 75
381 20250516 130400 113193630 16135 16135 16135 16130 12
382 20250516 130300 113000015 16130 16130 16130 16130 17
383 20250516 130200 112725805 16135 16130 16135 16130 12
384 20250516 130100 112532220 16130 16140 16140 16130 5
385 20250516 130000 112451540 16130 16130 16130 16130 1
386 20250516 125900 112435410 16130 16140 16140 16130 4
387 20250516 125800 112370860 16130 16140 16140 16130 3
388 20250516 125700 112322450 16130 16140 16140 16130 2
389 20250516 125600 112290180 16130 16130 16140 16130 4
390 20250516 125500 112225640 16140 16140 16140 16130 68
391 20250516 125400 111128130 16130 16130 16130 16130 1
392 20250516 125300 111112000 16140 16140 16140 16140 5
393 20250516 125200 111031300 16130 16140 16140 16130 3
394 20250516 125100 110982890 16140 16130 16140 16130 3
395 20250516 125000 110934490 16130 16130 16140 16130 5
396 20250516 124900 110853810 16120 16130 16130 16120 149
397 20250516 124800 108450460 16120 16130 16130 16120 2
398 20250516 124700 108418210 16130 16130 16130 16130 2
399 20250516 124600 108385950 16130 16120 16130 16120 172
400 20250516 124500 105611610 16130 16130 16130 16130 92
401 20250516 124400 104127650 16130 16140 16140 16130 4
402 20250516 124300 104063100 16130 16140 16140 16130 3
403 20250516 124200 104014690 16130 16140 16140 16130 2
404 20250516 124100 103982420 16130 16120 16130 16120 132
405 20250516 124000 101853280 16130 16130 16130 16120 4
406 20250516 123900 101788770 16120 16120 16120 16120 1
407 20250516 123800 101772650 16130 16120 16130 16120 67
408 20250516 123700 100692600 16120 16120 16130 16120 6
409 20250516 123600 100595850 16120 16120 16120 16120 0
410 20250516 123500 100595850 16120 16130 16130 16120 5
411 20250516 123400 100515220 16120 16130 16130 16120 3
412 20250516 123300 100466840 16120 16120 16130 16120 22
413 20250516 123200 100112190 16130 16120 16130 16120 3
414 20250516 123100 100063810 16130 16130 16130 16120 4
415 20250516 123000 99999300 16120 16120 16120 16120 79
416 20250516 122900 98725820 16120 16120 16130 16120 5
417 20250516 122800 98645190 16130 16130 16130 16130 2
418 20250516 122700 98612930 16120 16130 16130 16120 2
419 20250516 122600 98580680 16120 16130 16130 16120 4
420 20250516 122500 98516170 16120 16130 16130 16120 4
421 20250516 122400 98451670 16120 16130 16130 16120 2
422 20250516 122300 98419420 16120 16120 16120 16120 93
423 20250516 122200 96920260 16130 16130 16130 16120 4
424 20250516 122100 96855750 16120 16120 16120 16120 1
425 20250516 122000 96839630 16130 16120 16130 16120 96
426 20250516 121900 95292100 16120 16120 16120 16120 1
427 20250516 121800 95275980 16130 16130 16130 16130 1
428 20250516 121700 95259850 16130 16130 16130 16130 240
429 20250516 121600 91388650 16130 16120 16130 16120 2
430 20250516 121500 91356400 16130 16130 16130 16120 4
431 20250516 121400 91291890 16120 16120 16130 16120 4
432 20250516 121300 91227390 16130 16120 16130 16120 2
433 20250516 121200 91195140 16130 16120 16130 16120 3
434 20250516 121100 91146760 16130 16130 16130 16130 3
435 20250516 121000 91098370 16120 16120 16120 16120 1
436 20250516 120900 91082250 16120 16110 16120 16110 204
437 20250516 120800 87793990 16120 16120 16120 16110 101
438 20250516 120700 86165880 16130 16120 16130 16120 2
439 20250516 120600 86133630 16130 16120 16130 16120 3
440 20250516 120500 86085250 16130 16120 16130 16120 4
441 20250516 120400 86020740 16120 16120 16120 16120 2
442 20250516 120300 85988500 16130 16130 16130 16130 1
443 20250516 120200 85972370 16130 16120 16130 16120 199
444 20250516 120100 82764470 16110 16110 16110 16110 1
445 20250516 120000 82748360 16120 16120 16120 16110 6
446 20250516 115900 82651650 16120 16120 16130 16120 95
447 20250516 115800 81120230 16130 16120 16130 16120 2
448 20250516 115700 81087980 16130 16120 16130 16120 3
449 20250516 115600 81039600 16130 16120 16130 16120 4
450 20250516 115500 80975090 16120 16120 16120 16120 2
451 20250516 115400 80942850 16130 16130 16130 16130 1
452 20250516 115300 80926720 16120 16130 16130 16120 4
453 20250516 115200 80862220 16130 16120 16130 16120 2
454 20250516 115100 80829970 16120 16130 16130 16120 185
455 20250516 115000 77847760 16120 16130 16130 16120 3
456 20250516 114900 77799380 16120 16130 16130 16120 2
457 20250516 114800 77767130 16130 16120 16130 16120 4
458 20250516 114700 77702630 16130 16120 16130 16120 4
459 20250516 114600 77638120 16120 16120 16120 16120 0
460 20250516 114500 77638120 16120 16130 16130 16120 4
461 20250516 114400 77573610 16120 16130 16130 16120 455
462 20250516 114300 70234470 16130 16120 16130 16120 3
463 20250516 114200 70186100 16130 16120 16130 16120 3
464 20250516 114100 70137720 16130 16120 16140 16120 119
465 20250516 114000 68219040 16110 16120 16120 16110 2
466 20250516 113900 68186810 16110 16110 16120 16110 4
467 20250516 113800 68122350 16120 16110 16120 16110 3
468 20250516 113700 68074000 16110 16110 16110 16110 1
469 20250516 113600 68057890 16110 16120 16120 16110 3
470 20250516 113500 68009540 16110 16120 16120 16110 2
471 20250516 113400 67977310 16110 16120 16120 16110 2
472 20250516 113300 67945080 16120 16110 16120 16110 2
473 20250516 113200 67912850 16110 16120 16120 16110 4
474 20250516 113100 67848390 16110 16110 16110 16110 1
475 20250516 113000 67832280 16120 16110 16120 16110 62
476 20250516 112900 66833450 16120 16120 16120 16120 1
477 20250516 112800 66817330 16100 16100 16100 16100 1
478 20250516 112700 66801230 16110 16120 16120 16110 81
479 20250516 112600 65496210 16110 16120 16120 16110 2
480 20250516 112500 65463980 16110 16120 16120 16110 2
481 20250516 112400 65431750 16120 16110 16120 16110 2
482 20250516 112300 65399520 16120 16110 16120 16110 3
483 20250516 112200 65351170 16110 16110 16110 16110 80
484 20250516 112100 64062370 16120 16120 16120 16120 2
485 20250516 112000 64030130 16110 16120 16120 16110 2
486 20250516 111900 63997900 16120 16110 16120 16110 2
487 20250516 111800 63965670 16120 16120 16120 16110 7
488 20250516 111700 63852840 16120 16110 16120 16110 4
489 20250516 111600 63788380 16110 16120 16120 16110 2
490 20250516 111500 63756150 16120 16110 16120 16110 7
491 20250516 111400 63643320 16120 16110 16120 16110 3
492 20250516 111300 63594970 16120 16120 16120 16120 58
493 20250516 111200 62660010 16120 16130 16130 16120 3
494 20250516 111100 62611630 16120 16130 16130 16120 3
495 20250516 111000 62563260 16120 16130 16130 16120 2
496 20250516 110900 62531010 16130 16120 16130 16120 2
497 20250516 110800 62498760 16130 16130 16130 16120 3
498 20250516 110700 62450380 16120 16120 16120 16120 1
499 20250516 110600 62434260 16130 16120 16130 16120 4
500 20250516 110500 62369760 16120 16120 16120 16120 1
501 20250516 110400 62353640 16120 16120 16120 16120 36
502 20250516 110300 61773320 16120 16130 16130 16120 3
503 20250516 110200 61724940 16120 16130 16130 16120 2
504 20250516 110100 61692690 16120 16120 16130 16120 3
505 20250516 110000 61644320 16130 16120 16130 16120 2
506 20250516 105900 61612070 16130 16130 16130 16120 3
507 20250516 105800 61563690 16120 16120 16120 16120 1
508 20250516 105700 61547570 16130 16120 16130 16120 92
509 20250516 105600 60063620 16120 16130 16130 16120 2
510 20250516 105500 60031370 16120 16130 16130 16120 2
511 20250516 105400 59999120 16120 16130 16130 16120 3
512 20250516 105300 59950740 16120 16130 16130 16120 3
513 20250516 105200 59902360 16120 16130 16130 16120 2
514 20250516 105100 59870110 16130 16120 16130 16120 2
515 20250516 105000 59837860 16120 16130 16130 16120 4
516 20250516 104900 59773360 16130 16120 16130 16120 11
517 20250516 104800 59595940 16130 16130 16130 16130 2
518 20250516 104700 59563680 16120 16130 16130 16120 7
519 20250516 104600 59450780 16120 16130 16130 16120 2
520 20250516 104500 59418530 16120 16130 16130 16120 3
521 20250516 104400 59370160 16130 16130 16130 16120 3
522 20250516 104300 59321780 16120 16120 16120 16120 1
523 20250516 104200 59305660 16130 16120 16130 16120 3
524 20250516 104100 59257280 16120 16130 16130 16120 5
525 20250516 104000 59176660 16120 16120 16120 16120 2
526 20250516 103900 59144420 16130 16130 16130 16130 2
527 20250516 103800 59112160 16120 16130 16130 16120 6
528 20250516 103700 59015390 16130 16130 16130 16120 4
529 20250516 103600 58950880 16120 16130 16130 16120 2
530 20250516 103500 58918630 16130 16120 16130 16120 3
531 20250516 103400 58870260 16130 16120 16130 16120 2
532 20250516 103300 58838010 16130 16120 16130 16120 3
533 20250516 103200 58789630 16120 16120 16120 16120 1
534 20250516 103100 58773510 16130 16130 16130 16130 2
535 20250516 103000 58741250 16120 16120 16120 16120 2
536 20250516 102900 58709010 16110 16120 16120 16110 61
537 20250516 102800 57725710 16130 16130 16130 16120 3
538 20250516 102700 57677330 16120 16130 16130 16120 2
539 20250516 102600 57645080 16130 16120 16130 16120 2
540 20250516 102500 57612830 16130 16120 16130 16120 2
541 20250516 102400 57580580 16120 16120 16130 16120 4
542 20250516 102300 57516080 16120 16120 16120 16120 0
543 20250516 102200 57516080 16120 16120 16130 16120 138
544 20250516 102100 55291510 16110 16120 16120 16110 61
545 20250516 102000 54308200 16130 16130 16130 16120 22
546 20250516 101900 53953350 16130 16130 16130 16120 5
547 20250516 101800 53872720 16120 16120 16120 16120 7
548 20250516 101700 53759880 16130 16140 16140 16130 2
549 20250516 101600 53727610 16140 16130 16140 16130 2
550 20250516 101500 53695340 16140 16130 16140 16130 3
551 20250516 101400 53646930 16130 16130 16130 16130 1
552 20250516 101300 53630800 16130 16130 16140 16130 4
553 20250516 101200 53566260 16140 16120 16140 16120 109
554 20250516 101100 51808980 16120 16120 16120 16110 12
555 20250516 101000 51615550 16120 16110 16120 16110 2
556 20250516 100900 51583320 16120 16110 16120 16110 3
557 20250516 100800 51534970 16110 16110 16120 16110 3
558 20250516 100700 51486630 16120 16110 16120 16110 3
559 20250516 100600 51438280 16110 16090 16110 16090 196
560 20250516 100500 48281720 16090 16110 16110 16090 152
561 20250516 100400 45834870 16110 16100 16110 16100 14
562 20250516 100300 45609450 16100 16110 16110 16100 103
563 20250516 100200 43951140 16100 16110 16110 16100 2
564 20250516 100100 43918930 16110 16100 16110 16100 2
565 20250516 100000 43886720 16110 16110 16110 16110 2
566 20250516 095900 43854500 16130 16130 16130 16130 0
567 20250516 095800 43854500 16130 16110 16130 16110 10
568 20250516 095700 43693240 16130 16100 16130 16100 93
569 20250516 095600 42195790 16100 16080 16100 16080 25
570 20250516 095500 41793490 16070 16120 16120 16070 217
571 20250516 095400 38300940 16130 16100 16130 16100 2
572 20250516 095300 38268710 16110 16090 16120 16090 15
573 20250516 095200 38027240 16100 16100 16110 16100 11
574 20250516 095100 37850090 16090 16080 16100 16080 12
575 20250516 095000 37657020 16100 16090 16100 16070 14
576 20250516 094900 37431810 16090 16100 16110 16080 215
577 20250516 094800 33973370 16100 16100 16100 16100 2
578 20250516 094700 33941170 16110 16100 16120 16100 16
579 20250516 094600 33683370 16110 16110 16110 16110 1
580 20250516 094500 33667260 16120 16100 16120 16090 26
581 20250516 094400 33248460 16090 16100 16100 16090 2
582 20250516 094300 33216270 16100 16090 16100 16090 5
583 20250516 094200 33135780 16090 16110 16190 16090 178
584 20250516 094100 30259430 16110 16110 16110 16110 0
585 20250516 094000 30259430 16110 16110 16140 16110 14
586 20250516 093900 30033690 16120 16110 16130 16090 38
587 20250516 093800 29421750 16100 16100 16110 16080 54
588 20250516 093700 28552360 16100 16100 16100 16080 317
589 20250516 093600 23448700 16120 16110 16120 16110 3
590 20250516 093500 23400360 16130 16120 16130 16110 42
591 20250516 093400 22723180 16120 16130 16140 16110 21
592 20250516 093300 22384550 16130 16120 16140 16110 201
593 20250516 093200 19145640 16130 16130 16170 16130 17
594 20250516 093100 18871050 16210 16130 16230 16130 38
595 20250516 093000 18257360 16120 16170 16170 16120 5
596 20250516 092900 18176600 16130 16130 16200 16130 17
597 20250516 092800 17901900 16200 16170 16200 16120 17
598 20250516 092700 17627650 16140 16150 16190 16130 14
599 20250516 092600 17401440 16170 16170 16200 16130 20
600 20250516 092500 17078310 16180 16200 16200 16180 13
601 20250516 092400 16867730 16210 16210 16210 16210 8
602 20250516 092300 16738050 16210 16210 16220 16210 20
603 20250516 092200 16413740 16220 16220 16220 16220 0
604 20250516 092100 16413740 16220 16220 16220 16210 15
605 20250516 092000 16170560 16250 16250 16250 16250 1
606 20250516 091900 16154310 16120 16080 16120 16080 29
607 20250516 091800 15687120 16110 16080 16110 16070 5
608 20250516 091700 15606670 16110 16120 16120 16080 6
609 20250516 091600 15510070 16080 16070 16120 16070 70
610 20250516 091500 14383860 16100 16060 16100 16050 441
611 20250516 091400 7305660 16120 16130 16130 16080 14
612 20250516 091300 7080030 16140 16140 16140 16120 5
613 20250516 091200 6999370 16120 16210 16220 16080 418
614 20250516 091100 244780 16210 16210 16210 16210 2
615 20250516 091000 212360 16280 16280 16280 16280 1
616 20250516 090900 196080 16210 16300 16300 16210 3
617 20250516 090800 147270 16320 16320 16320 16320 0
618 20250516 090700 147270 16320 16320 16320 16320 1
619 20250516 090600 130950 16330 16330 16330 16330 1
620 20250516 090500 114620 16350 16350 16350 16350 1
621 20250516 090400 98270 16170 16170 16170 16170 0
622 20250516 090300 98270 16170 16390 16390 16170 2
623 20250516 090200 65710 16420 16420 16420 16420 0
624 20250516 090100 65710 16420 16410 16420 16410 2
625 20250516 090000 32880 16440 16440 16440 16440 2