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
084680/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,192300,888082305,1473,1473,1473,1473,10660
20250516,192200,888082305,1473,1473,1473,1473,0
20250516,192100,888082305,1473,1473,1473,1473,0
20250516,192000,888082305,1473,1473,1473,1473,0
20250516,191900,888082305,1473,1473,1473,1473,0
20250516,191800,888082305,1473,1473,1473,1473,0
20250516,191700,888082305,1473,1473,1473,1473,0
20250516,191600,888082305,1473,1473,1473,1473,0
20250516,191500,888082305,1473,1473,1473,1473,0
20250516,191400,888082305,1473,1473,1473,1473,0
20250516,191300,888082305,1473,1473,1473,1473,0
20250516,191200,888082305,1473,1473,1473,1473,0
20250516,191100,888082305,1473,1473,1473,1473,0
20250516,191000,888082305,1473,1473,1473,1473,0
20250516,190900,888082305,1473,1473,1473,1473,0
20250516,190800,888082305,1473,1473,1473,1473,0
20250516,190700,888082305,1473,1473,1473,1473,0
20250516,190600,888082305,1473,1473,1473,1473,0
20250516,190500,888082305,1473,1473,1473,1473,0
20250516,190400,888082305,1473,1473,1473,1473,0
20250516,190300,888082305,1473,1473,1473,1473,0
20250516,190200,888082305,1473,1473,1473,1473,0
20250516,190100,888082305,1473,1473,1473,1473,0
20250516,190000,888082305,1473,1473,1473,1473,0
20250516,185900,888082305,1473,1473,1473,1473,0
20250516,185800,888082305,1473,1473,1473,1473,0
20250516,185700,888082305,1473,1473,1473,1473,0
20250516,185600,888082305,1473,1473,1473,1473,0
20250516,185500,888082305,1473,1473,1473,1473,0
20250516,185400,888082305,1473,1473,1473,1473,0
20250516,185300,888082305,1473,1473,1473,1473,10660
20250516,185200,888082305,1473,1473,1473,1473,0
20250516,185100,888082305,1473,1473,1473,1473,0
20250516,185000,888082305,1473,1473,1473,1473,0
20250516,184900,888082305,1473,1473,1473,1473,0
20250516,184800,888082305,1473,1473,1473,1473,0
20250516,184700,888082305,1473,1473,1473,1473,0
20250516,184600,888082305,1473,1473,1473,1473,0
20250516,184500,888082305,1473,1473,1473,1473,0
20250516,184400,888082305,1473,1473,1473,1473,0
20250516,184300,888082305,1473,1473,1473,1473,0
20250516,184200,888082305,1473,1473,1473,1473,0
20250516,184100,888082305,1473,1473,1473,1473,0
20250516,184000,888082305,1473,1473,1473,1473,0
20250516,183900,888082305,1473,1473,1473,1473,0
20250516,183800,888082305,1473,1473,1473,1473,0
20250516,183700,888082305,1473,1473,1473,1473,0
20250516,183600,888082305,1473,1473,1473,1473,0
20250516,183500,888082305,1473,1473,1473,1473,0
20250516,183400,888082305,1473,1473,1473,1473,0
20250516,183300,888082305,1473,1473,1473,1473,0
20250516,183200,888082305,1473,1473,1473,1473,0
20250516,183100,888082305,1473,1473,1473,1473,0
20250516,183000,888082305,1473,1473,1473,1473,0
20250516,182900,888082305,1473,1473,1473,1473,0
20250516,182800,888082305,1473,1473,1473,1473,0
20250516,182700,888082305,1473,1473,1473,1473,0
20250516,182600,888082305,1473,1473,1473,1473,0
20250516,182500,888082305,1473,1473,1473,1473,0
20250516,182400,888082305,1473,1473,1473,1473,0
20250516,182300,888082305,1473,1473,1473,1473,10660
20250516,182200,888082305,1473,1473,1473,1473,0
20250516,182100,888082305,1473,1473,1473,1473,0
20250516,182000,888082305,1473,1473,1473,1473,0
20250516,181900,888082305,1473,1473,1473,1473,0
20250516,181800,888082305,1473,1473,1473,1473,0
20250516,181700,888082305,1473,1473,1473,1473,0
20250516,181600,888082305,1473,1473,1473,1473,0
20250516,181500,888082305,1473,1473,1473,1473,0
20250516,181400,888082305,1473,1473,1473,1473,0
20250516,181300,888082305,1473,1473,1473,1473,0
20250516,181200,888082305,1473,1473,1473,1473,0
20250516,181100,888082305,1473,1473,1473,1473,0
20250516,181000,888082305,1473,1473,1473,1473,0
20250516,180900,888082305,1473,1473,1473,1473,0
20250516,180800,888082305,1473,1473,1473,1473,0
20250516,180700,888082305,1473,1473,1473,1473,0
20250516,180600,888082305,1473,1473,1473,1473,0
20250516,180500,888082305,1473,1473,1473,1473,0
20250516,180400,888082305,1473,1473,1473,1473,0
20250516,180300,888082305,1473,1473,1473,1473,0
20250516,180200,888082305,1473,1473,1473,1473,0
20250516,180100,888082305,1473,1473,1473,1473,0
20250516,180000,888082305,1473,1473,1473,1473,0
20250516,175900,888082305,1473,1473,1473,1473,0
20250516,175800,888082305,1473,1473,1473,1473,0
20250516,175700,888082305,1473,1473,1473,1473,0
20250516,175600,888082305,1473,1473,1473,1473,0
20250516,175500,888082305,1473,1473,1473,1473,0
20250516,175400,888082305,1473,1473,1473,1473,0
20250516,175300,888082305,1473,1473,1473,1473,10660
20250516,175200,888082305,1473,1473,1473,1473,0
20250516,175100,888082305,1473,1473,1473,1473,0
20250516,175000,888082305,1473,1473,1473,1473,0
20250516,174900,888082305,1473,1473,1473,1473,0
20250516,174800,888082305,1473,1473,1473,1473,0
20250516,174700,888082305,1473,1473,1473,1473,0
20250516,174600,888082305,1473,1473,1473,1473,0
20250516,174500,888082305,1473,1473,1473,1473,0
20250516,174400,888082305,1473,1473,1473,1473,0
20250516,174300,888082305,1473,1473,1473,1473,0
20250516,174200,888082305,1473,1473,1473,1473,0
20250516,174100,888082305,1473,1473,1473,1473,0
20250516,174000,888082305,1473,1473,1473,1473,0
20250516,173900,888082305,1473,1473,1473,1473,0
20250516,173800,888082305,1473,1473,1473,1473,0
20250516,173700,888082305,1473,1473,1473,1473,0
20250516,173600,888082305,1473,1473,1473,1473,0
20250516,173500,888082305,1473,1473,1473,1473,0
20250516,173400,888082305,1473,1473,1473,1473,0
20250516,173300,888082305,1473,1473,1473,1473,0
20250516,173200,888082305,1473,1473,1473,1473,0
20250516,173100,888082305,1473,1473,1473,1473,0
20250516,173000,888082305,1473,1473,1473,1473,0
20250516,172900,888082305,1473,1473,1473,1473,0
20250516,172800,888082305,1473,1473,1473,1473,0
20250516,172700,888082305,1473,1473,1473,1473,0
20250516,172600,888082305,1473,1473,1473,1473,0
20250516,172500,888082305,1473,1473,1473,1473,0
20250516,172400,888082305,1473,1473,1473,1473,0
20250516,172300,888082305,1473,1473,1473,1473,10660
20250516,172200,888082305,1473,1473,1473,1473,0
20250516,172100,888082305,1473,1473,1473,1473,0
20250516,172000,888082305,1473,1473,1473,1473,0
20250516,171900,888082305,1473,1473,1473,1473,0
20250516,171800,888082305,1473,1473,1473,1473,0
20250516,171700,888082305,1473,1473,1473,1473,0
20250516,171600,888082305,1473,1473,1473,1473,0
20250516,171500,888082305,1473,1473,1473,1473,0
20250516,171400,888082305,1473,1473,1473,1473,0
20250516,171300,888082305,1473,1473,1473,1473,0
20250516,171200,888082305,1473,1473,1473,1473,0
20250516,171100,888082305,1473,1473,1473,1473,0
20250516,171000,888082305,1473,1473,1473,1473,0
20250516,170900,888082305,1473,1473,1473,1473,0
20250516,170800,888082305,1473,1473,1473,1473,0
20250516,170700,888082305,1473,1473,1473,1473,0
20250516,170600,888082305,1473,1473,1473,1473,0
20250516,170500,888082305,1473,1473,1473,1473,0
20250516,170400,888082305,1473,1473,1473,1473,0
20250516,170300,888082305,1473,1473,1473,1473,0
20250516,170200,888082305,1473,1473,1473,1473,0
20250516,170100,888082305,1473,1473,1473,1473,0
20250516,170000,888082305,1473,1473,1473,1473,0
20250516,165900,888082305,1473,1473,1473,1473,0
20250516,165800,888082305,1473,1473,1473,1473,0
20250516,165700,888082305,1473,1473,1473,1473,0
20250516,165600,888082305,1473,1473,1473,1473,0
20250516,165500,888082305,1473,1473,1473,1473,0
20250516,165400,888082305,1473,1473,1473,1473,0
20250516,165300,888082305,1473,1473,1473,1473,10660
20250516,165200,888082305,1473,1473,1473,1473,0
20250516,165100,888082305,1473,1473,1473,1473,0
20250516,165000,888082305,1473,1473,1473,1473,0
20250516,164900,888082305,1473,1473,1473,1473,0
20250516,164800,888082305,1473,1473,1473,1473,0
20250516,164700,888082305,1473,1473,1473,1473,0
20250516,164600,888082305,1473,1473,1473,1473,0
20250516,164500,888082305,1473,1473,1473,1473,0
20250516,164400,888082305,1473,1473,1473,1473,0
20250516,164300,888082305,1473,1473,1473,1473,0
20250516,164200,888082305,1473,1473,1473,1473,0
20250516,164100,888082305,1473,1473,1473,1473,0
20250516,164000,888082305,1473,1473,1473,1473,0
20250516,163900,888082305,1473,1473,1473,1473,0
20250516,163800,888082305,1473,1473,1473,1473,0
20250516,163700,888082305,1473,1473,1473,1473,0
20250516,163600,888082305,1473,1473,1473,1473,0
20250516,163500,888082305,1473,1473,1473,1473,0
20250516,163400,888082305,1473,1473,1473,1473,0
20250516,163300,888082305,1473,1473,1473,1473,0
20250516,163200,888082305,1473,1473,1473,1473,0
20250516,163100,888082305,1473,1473,1473,1473,0
20250516,163000,888082305,1473,1473,1473,1473,0
20250516,162900,888082305,1473,1473,1473,1473,0
20250516,162800,888082305,1473,1473,1473,1473,0
20250516,162700,888082305,1473,1473,1473,1473,0
20250516,162600,888082305,1473,1473,1473,1473,0
20250516,162500,888082305,1473,1473,1473,1473,0
20250516,162400,888082305,1473,1473,1473,1473,0
20250516,162300,888082305,1473,1473,1473,1473,10660
20250516,162200,888082305,1473,1473,1473,1473,0
20250516,162100,888082305,1473,1473,1473,1473,0
20250516,162000,888082305,1473,1473,1473,1473,0
20250516,161900,888082305,1473,1473,1473,1473,0
20250516,161800,888082305,1473,1473,1473,1473,0
20250516,161700,888082305,1473,1473,1473,1473,0
20250516,161600,888082305,1473,1473,1473,1473,0
20250516,161500,888082305,1473,1473,1473,1473,0
20250516,161400,888082305,1473,1473,1473,1473,0
20250516,161300,888082305,1473,1473,1473,1473,0
20250516,161200,888082305,1473,1473,1473,1473,0
20250516,161100,888082305,1473,1473,1473,1473,0
20250516,161000,888082305,1473,1473,1473,1473,0
20250516,160900,888082305,1473,1473,1473,1473,0
20250516,160800,888082305,1473,1473,1473,1473,0
20250516,160700,888082305,1473,1473,1473,1473,0
20250516,160600,888082305,1473,1473,1473,1473,0
20250516,160500,888082305,1473,1473,1473,1473,0
20250516,160400,888082305,1473,1473,1473,1473,0
20250516,160300,888082305,1473,1473,1473,1473,0
20250516,160200,888082305,1473,1473,1473,1473,0
20250516,160100,888082305,1473,1473,1473,1473,0
20250516,160000,888082305,1473,1473,1473,1473,0
20250516,155900,888082305,1473,1473,1473,1473,0
20250516,155800,888082305,1473,1473,1473,1473,0
20250516,155700,888082305,1473,1473,1473,1473,0
20250516,155600,888082305,1473,1473,1473,1473,0
20250516,155500,888082305,1473,1473,1473,1473,0
20250516,155400,888082305,1473,1473,1473,1473,0
20250516,155300,888082305,1473,1473,1473,1473,10660
20250516,155200,888082305,1473,1473,1473,1473,0
20250516,155100,888082305,1473,1473,1473,1473,0
20250516,155000,888082305,1473,1473,1473,1473,0
20250516,154900,888082305,1473,1473,1473,1473,0
20250516,154800,888082305,1473,1473,1473,1473,0
20250516,154700,888082305,1473,1473,1473,1473,0
20250516,154600,888082305,1473,1473,1473,1473,0
20250516,154500,888082305,1473,1473,1473,1473,0
20250516,154400,888082305,1473,1473,1473,1473,0
20250516,154300,888082305,1473,1473,1473,1473,0
20250516,154200,888082305,1473,1473,1473,1473,0
20250516,154100,888082305,1473,1473,1473,1473,0
20250516,154000,888082305,1473,1473,1473,1473,0
20250516,153900,888082305,1473,1473,1473,1473,0
20250516,153800,888082305,1473,1473,1473,1473,0
20250516,153700,888082305,1473,1473,1473,1473,0
20250516,153600,888082305,1473,1473,1473,1473,0
20250516,153500,888082305,1473,1473,1473,1473,0
20250516,153400,888082305,1473,1473,1473,1473,0
20250516,153300,888082305,1473,1473,1473,1473,0
20250516,153200,888082305,1473,1473,1473,1473,0
20250516,153100,888082305,1473,1473,1473,1473,0
20250516,153000,888082305,1473,1473,1473,1473,10660
20250516,152900,872380125,1464,1464,1464,1464,0
20250516,152800,872380125,1464,1464,1464,1464,0
20250516,152700,872380125,1464,1464,1464,1464,0
20250516,152600,872380125,1464,1464,1464,1464,0
20250516,152500,872380125,1464,1464,1464,1464,0
20250516,152400,872380125,1464,1464,1464,1464,0
20250516,152300,872380125,1464,1464,1464,1464,0
20250516,152200,872380125,1464,1464,1464,1464,0
20250516,152100,872380125,1464,1464,1464,1464,0
20250516,152000,872380125,1464,1464,1464,1464,0
20250516,151900,872380125,1464,1469,1469,1464,381
20250516,151800,871820461,1469,1469,1469,1469,3084
20250516,151700,867290065,1469,1469,1469,1469,0
20250516,151600,867290065,1469,1469,1469,1469,0
20250516,151500,867290065,1469,1468,1469,1468,1402
20250516,151400,865231928,1468,1468,1468,1468,7
20250516,151300,865221652,1468,1462,1468,1462,116
20250516,151200,865051733,1462,1462,1462,1462,0
20250516,151100,865051733,1462,1462,1462,1462,5
20250516,151000,865044423,1468,1468,1468,1468,101
20250516,150900,864896155,1460,1467,1467,1460,4962
20250516,150800,857638345,1468,1469,1469,1468,576
20250516,150700,856792275,1468,1469,1469,1468,1338
20250516,150600,854827753,1469,1470,1470,1469,6059
20250516,150500,845924392,1472,1473,1473,1471,2890
20250516,150400,841671682,1475,1475,1475,1475,0
20250516,150300,841671682,1475,1474,1475,1474,360
20250516,150200,841140683,1475,1474,1475,1474,2249
20250516,150100,837825656,1474,1473,1474,1470,5701
20250516,150000,829429717,1473,1470,1473,1470,12441
20250516,145900,811105648,1469,1469,1469,1469,402
20250516,145800,810515110,1469,1467,1469,1467,1514
20250516,145700,808292604,1467,1467,1467,1467,2776
20250516,145600,804220212,1466,1466,1466,1466,338
20250516,145500,803724704,1467,1467,1467,1467,1
20250516,145400,803723237,1463,1463,1463,1463,0
20250516,145300,803723237,1463,1463,1463,1463,0
20250516,145200,803723237,1463,1463,1463,1463,62
20250516,145100,803632531,1462,1462,1462,1462,0
20250516,145000,803632531,1462,1462,1462,1462,0
20250516,144900,803632531,1462,1462,1462,1462,0
20250516,144800,803632531,1462,1465,1465,1462,2259
20250516,144700,800324089,1467,1467,1467,1467,200
20250516,144600,800030689,1467,1467,1467,1467,3
20250516,144500,800026288,1467,1467,1467,1467,0
20250516,144400,800026288,1467,1466,1467,1466,1045
20250516,144300,798494023,1466,1466,1466,1466,299
20250516,144200,798055689,1465,1464,1465,1464,625
20250516,144100,797140074,1462,1462,1462,1462,53
20250516,144000,797062588,1464,1464,1464,1464,343
20250516,143900,796560436,1462,1462,1462,1462,0
20250516,143800,796560436,1462,1462,1462,1462,2
20250516,143700,796557512,1462,1464,1464,1462,338
20250516,143600,796063158,1464,1464,1464,1464,60
20250516,143500,795975318,1464,1464,1464,1464,0
20250516,143400,795975318,1464,1463,1464,1463,334
20250516,143300,795486349,1463,1463,1463,1463,0
20250516,143200,795486349,1463,1463,1463,1463,0
20250516,143100,795486349,1463,1463,1463,1463,0
20250516,143000,795486349,1463,1463,1463,1463,0
20250516,142900,795486349,1463,1463,1463,1463,0
20250516,142800,795486349,1463,1463,1463,1463,0
20250516,142700,795486349,1463,1463,1463,1463,0
20250516,142600,795486349,1463,1463,1463,1463,700
20250516,142500,794462249,1463,1463,1463,1463,0
20250516,142400,794462249,1463,1463,1463,1463,1124
20250516,142300,792817837,1461,1461,1461,1461,5
20250516,142200,792810532,1461,1468,1468,1461,211
20250516,142100,792502254,1465,1465,1465,1465,0
20250516,142000,792502254,1465,1465,1465,1465,0
20250516,141900,792502254,1465,1464,1466,1464,2144
20250516,141800,789361444,1464,1461,1464,1461,110
20250516,141700,789200554,1465,1465,1465,1465,0
20250516,141600,789200554,1465,1465,1465,1465,59
20250516,141500,789114119,1461,1461,1461,1461,0
20250516,141400,789114119,1461,1461,1461,1461,11
20250516,141300,789098048,1461,1461,1461,1461,300
20250516,141200,788659748,1461,1461,1461,1461,0
20250516,141100,788659748,1461,1461,1461,1461,2
20250516,141000,788656826,1461,1462,1462,1461,1090
20250516,140900,787063893,1462,1462,1462,1462,5
20250516,140800,787056583,1462,1462,1462,1462,500
20250516,140700,786325583,1462,1462,1462,1462,5
20250516,140600,786318273,1462,1462,1462,1462,0
20250516,140500,786318273,1462,1462,1462,1462,0
20250516,140400,786318273,1462,1462,1462,1462,0
20250516,140300,786318273,1462,1462,1462,1462,0
20250516,140200,786318273,1462,1462,1462,1462,0
20250516,140100,786318273,1462,1462,1462,1462,0
20250516,140000,786318273,1462,1462,1462,1462,0
20250516,135900,786318273,1462,1462,1462,1462,0
20250516,135800,786318273,1462,1462,1462,1462,0
20250516,135700,786318273,1462,1462,1462,1462,0
20250516,135600,786318273,1462,1463,1463,1462,1651
20250516,135500,783904177,1462,1463,1463,1462,1312
20250516,135400,781985736,1463,1463,1463,1463,1191
20250516,135300,780243303,1465,1465,1465,1465,0
20250516,135200,780243303,1465,1465,1465,1465,0
20250516,135100,780243303,1465,1468,1468,1465,607
20250516,135000,779352248,1469,1469,1469,1469,0
20250516,134900,779352248,1469,1469,1469,1469,0
20250516,134800,779352248,1469,1469,1469,1469,0
20250516,134700,779352248,1469,1469,1469,1469,0
20250516,134600,779352248,1469,1469,1469,1469,0
20250516,134500,779352248,1469,1470,1470,1460,329
20250516,134400,778870507,1455,1455,1455,1455,0
20250516,134300,778870507,1455,1455,1455,1455,0
20250516,134200,778870507,1455,1471,1471,1455,60900
20250516,134100,689917292,1471,1472,1472,1471,103
20250516,134000,689765776,1472,1472,1472,1472,9299
20250516,133900,676077648,1472,1471,1472,1471,11087
20250516,133800,659758522,1468,1471,1471,1468,136
20250516,133700,659558478,1472,1469,1472,1469,10219
20250516,133600,644530881,1469,1469,1469,1469,0
20250516,133500,644530881,1469,1468,1469,1468,1295
20250516,133400,642629446,1468,1468,1468,1468,180
20250516,133300,642365206,1465,1466,1466,1465,3000
20250516,133200,637968206,1464,1464,1464,1464,0
20250516,133100,637968206,1464,1464,1464,1464,0
20250516,133000,637968206,1464,1465,1465,1464,558
20250516,132900,637151255,1467,1467,1467,1467,1576
20250516,132800,634839263,1467,1468,1468,1467,1492
20250516,132700,632649137,1468,1469,1469,1468,9
20250516,132600,632635917,1469,1469,1469,1469,1331
20250516,132500,630680678,1469,1469,1469,1469,0
20250516,132400,630680678,1469,1469,1469,1469,3
20250516,132300,630676271,1465,1465,1465,1465,0
20250516,132200,630676271,1465,1465,1465,1465,0
20250516,132100,630676271,1465,1467,1470,1464,252
20250516,132000,630307215,1470,1470,1470,1470,59
20250516,131900,630220485,1470,1470,1470,1470,51
20250516,131800,630145515,1470,1469,1470,1469,3440
20250516,131700,625089845,1463,1463,1463,1463,51
20250516,131600,625015232,1469,1469,1469,1469,11
20250516,131500,624999073,1468,1467,1468,1467,1770
20250516,131400,622401723,1461,1461,1461,1461,0
20250516,131300,622401723,1461,1463,1463,1461,600
20250516,131200,621524967,1463,1463,1463,1463,0
20250516,131100,621524967,1463,1463,1463,1463,1000
20250516,131000,620061967,1463,1464,1464,1463,1373
20250516,130900,618053018,1463,1463,1463,1463,0
20250516,130800,618053018,1463,1463,1463,1463,2
20250516,130700,618050092,1467,1465,1467,1465,2
20250516,130600,618047160,1465,1465,1465,1465,0
20250516,130500,618047160,1465,1465,1465,1465,0
20250516,130400,618047160,1465,1465,1465,1465,18
20250516,130300,618020790,1465,1464,1465,1464,2996
20250516,130200,613634543,1464,1464,1464,1464,3000
20250516,130100,609242543,1465,1465,1465,1465,132
20250516,130000,609049163,1465,1465,1465,1465,136
20250516,125900,608849923,1461,1455,1461,1455,6494
20250516,125800,599369126,1455,1455,1455,1455,700
20250516,125700,598350626,1454,1454,1454,1454,0
20250516,125600,598350626,1454,1454,1454,1454,0
20250516,125500,598350626,1454,1454,1454,1454,0
20250516,125400,598350626,1454,1454,1454,1454,0
20250516,125300,598350626,1454,1454,1454,1454,0
20250516,125200,598350626,1454,1454,1454,1454,0
20250516,125100,598350626,1454,1454,1454,1454,0
20250516,125000,598350626,1454,1454,1454,1454,0
20250516,124900,598350626,1454,1454,1454,1454,0
20250516,124800,598350626,1454,1454,1454,1454,249
20250516,124700,597988580,1454,1454,1454,1454,5889
20250516,124600,589425974,1454,1454,1454,1454,153
20250516,124500,589203512,1453,1453,1453,1453,0
20250516,124400,589203512,1453,1453,1453,1453,0
20250516,124300,589203512,1453,1453,1453,1453,100
20250516,124200,589058212,1454,1454,1454,1454,1
20250516,124100,589056758,1454,1454,1454,1454,7
20250516,124000,589046580,1454,1454,1454,1454,100
20250516,123900,588901180,1454,1454,1454,1454,0
20250516,123800,588901180,1454,1454,1454,1454,200
20250516,123700,588610380,1454,1454,1454,1454,210
20250516,123600,588305040,1454,1456,1456,1454,673
20250516,123500,587326116,1456,1459,1459,1455,4349
20250516,123400,580995352,1456,1456,1456,1456,0
20250516,123300,580995352,1456,1456,1456,1456,123
20250516,123200,580816264,1456,1459,1459,1456,2050
20250516,123100,577831461,1456,1456,1456,1456,0
20250516,123000,577831461,1456,1456,1456,1456,112
20250516,122900,577668389,1455,1455,1455,1455,0
20250516,122800,577668389,1455,1455,1455,1455,0
20250516,122700,577668389,1455,1455,1455,1455,0
20250516,122600,577668389,1455,1455,1455,1455,0
20250516,122500,577668389,1455,1455,1455,1455,0
20250516,122400,577668389,1455,1455,1455,1455,0
20250516,122300,577668389,1455,1455,1455,1455,429
20250516,122200,577044194,1455,1458,1458,1455,1141
20250516,122100,575383886,1460,1460,1460,1460,1336
20250516,122000,573433326,1461,1461,1461,1461,0
20250516,121900,573433326,1461,1461,1461,1461,0
20250516,121800,573433326,1461,1461,1461,1461,0
20250516,121700,573433326,1461,1462,1462,1461,3938
20250516,121600,567677748,1462,1464,1464,1462,3203
20250516,121500,562992454,1465,1465,1465,1465,11625
20250516,121400,545961829,1467,1466,1467,1465,6168
20250516,121300,536919323,1466,1466,1466,1466,373
20250516,121200,536372505,1466,1467,1467,1466,165
20250516,121100,536130515,1467,1467,1467,1467,0
20250516,121000,536130515,1467,1467,1467,1467,2
20250516,120900,536127581,1466,1466,1466,1466,180
20250516,120800,535863701,1468,1469,1469,1466,5
20250516,120700,535856366,1466,1466,1466,1466,0
20250516,120600,535856366,1466,1466,1466,1466,3956
20250516,120500,530056870,1466,1466,1466,1466,1
20250516,120400,530055404,1466,1466,1466,1466,1000
20250516,120300,528589404,1466,1466,1466,1466,0
20250516,120200,528589404,1466,1466,1466,1466,2252
20250516,120100,525287972,1466,1466,1466,1466,0
20250516,120000,525287972,1466,1466,1466,1466,0
20250516,115900,525287972,1466,1467,1467,1466,3605
20250516,115800,520003041,1467,1467,1467,1467,958
20250516,115700,518597655,1469,1469,1469,1469,0
20250516,115600,518597655,1469,1467,1469,1467,315
20250516,115500,518135518,1467,1467,1467,1467,0
20250516,115400,518135518,1467,1468,1468,1467,200
20250516,115300,517842100,1467,1467,1467,1467,0
20250516,115200,517842100,1467,1467,1467,1467,0
20250516,115100,517842100,1467,1467,1467,1467,100
20250516,115000,517695400,1469,1469,1469,1469,0
20250516,114900,517695400,1469,1469,1469,1469,0
20250516,114800,517695400,1469,1469,1469,1469,102
20250516,114700,517545562,1469,1469,1469,1469,300
20250516,114600,517104862,1469,1469,1469,1469,322
20250516,114500,516631844,1470,1470,1470,1470,0
20250516,114400,516631844,1470,1470,1470,1470,1
20250516,114300,516630374,1470,1470,1470,1470,0
20250516,114200,516630374,1470,1470,1470,1470,0
20250516,114100,516630374,1470,1470,1470,1470,120
20250516,114000,516453974,1470,1470,1470,1470,8
20250516,113900,516442214,1471,1469,1471,1469,1989
20250516,113800,513517935,1469,1469,1469,1469,503
20250516,113700,512779028,1469,1469,1469,1469,100
20250516,113600,512632128,1470,1470,1470,1470,87
20250516,113500,512504238,1466,1466,1466,1466,1058
20250516,113400,510953210,1466,1466,1466,1466,300
20250516,113300,510513410,1466,1467,1467,1466,954
20250516,113200,509114546,1467,1467,1467,1467,201
20250516,113100,508819679,1469,1469,1469,1469,808
20250516,113000,507632727,1469,1469,1469,1469,1
20250516,112900,507631258,1467,1467,1467,1467,0
20250516,112800,507631258,1467,1467,1467,1467,0
20250516,112700,507631258,1467,1467,1467,1467,264
20250516,112600,507243970,1466,1468,1470,1466,5478
20250516,112500,499204876,1471,1471,1471,1471,0
20250516,112400,499204876,1471,1471,1471,1471,62
20250516,112300,499113674,1472,1471,1472,1468,1363
20250516,112200,497108857,1472,1472,1472,1472,0
20250516,112100,497108857,1472,1472,1472,1472,0
20250516,112000,497108857,1472,1471,1472,1471,3000
20250516,111900,492692927,1472,1472,1472,1472,0
20250516,111800,492692927,1472,1471,1472,1471,1721
20250516,111700,490160549,1471,1466,1471,1466,14525
20250516,111600,468828463,1466,1466,1466,1466,0
20250516,111500,468828463,1466,1466,1466,1466,0
20250516,111400,468828463,1466,1464,1466,1464,5
20250516,111300,468821139,1463,1463,1463,1463,121
20250516,111200,468644116,1463,1463,1463,1463,139
20250516,111100,468440759,1462,1462,1462,1462,0
20250516,111000,468440759,1462,1465,1466,1462,771
20250516,110900,467310794,1465,1465,1465,1465,0
20250516,110800,467310794,1465,1465,1465,1465,0
20250516,110700,467310794,1465,1465,1465,1465,112
20250516,110600,467146714,1465,1465,1465,1465,735
20250516,110500,466069939,1466,1465,1466,1465,51
20250516,110400,465995223,1467,1467,1468,1467,750
20250516,110300,464894919,1468,1469,1469,1468,730
20250516,110200,463823229,1469,1465,1469,1465,4679
20250516,110100,456955874,1465,1465,1465,1465,0
20250516,110000,456955874,1465,1460,1465,1460,10078
20250516,105900,442214309,1460,1460,1460,1460,1243
20250516,105800,440399529,1459,1459,1459,1459,189
20250516,105700,440123778,1459,1459,1459,1459,0
20250516,105600,440123778,1459,1459,1459,1459,200
20250516,105500,439831978,1459,1459,1459,1459,0
20250516,105400,439831978,1459,1458,1459,1458,5067
20250516,105300,432440002,1458,1458,1458,1458,100
20250516,105200,432294202,1458,1450,1458,1450,63
20250516,105100,432202789,1458,1458,1459,1458,3556
20250516,105000,427017141,1457,1456,1457,1456,20454
20250516,104900,397235725,1456,1456,1456,1456,0
20250516,104800,397235725,1456,1447,1456,1447,501
20250516,104700,396510769,1447,1451,1451,1446,10518
20250516,104600,381299463,1457,1457,1457,1457,300
20250516,104500,380862363,1458,1457,1458,1457,200
20250516,104400,380570764,1457,1457,1457,1457,100
20250516,104300,380425064,1457,1456,1457,1456,763
20250516,104200,379313596,1456,1456,1456,1456,8
20250516,104100,379301948,1456,1456,1456,1456,163
20250516,104000,379064620,1456,1456,1456,1456,0
20250516,103900,379064620,1456,1456,1456,1456,0
20250516,103800,379064620,1456,1456,1456,1456,127
20250516,103700,378879708,1456,1455,1457,1455,2248
20250516,103600,375606324,1455,1454,1455,1454,143
20250516,103500,375398371,1454,1452,1454,1452,1003
20250516,103400,373941404,1452,1452,1452,1452,6
20250516,103300,373932692,1452,1452,1452,1445,1534
20250516,103200,371707570,1449,1449,1452,1444,10707
20250516,103100,356216687,1449,1450,1450,1449,284
20250516,103000,355804911,1452,1452,1452,1452,0
20250516,102900,355804911,1452,1452,1452,1452,1
20250516,102800,355803459,1452,1452,1452,1452,10
20250516,102700,355788939,1452,1452,1452,1452,0
20250516,102600,355788939,1452,1452,1452,1452,1
20250516,102500,355787487,1448,1448,1448,1448,0
20250516,102400,355787487,1448,1448,1448,1448,0
20250516,102300,355787487,1448,1448,1448,1448,2573
20250516,102200,352061783,1448,1448,1448,1448,0
20250516,102100,352061783,1448,1449,1449,1448,1468
20250516,102000,349935112,1451,1451,1451,1451,90
20250516,101900,349804522,1451,1451,1451,1451,0
20250516,101800,349804522,1451,1451,1451,1451,1805
20250516,101700,347185467,1451,1451,1451,1451,21
20250516,101600,347154996,1451,1451,1451,1449,1933
20250516,101500,344352441,1453,1453,1453,1453,599
20250516,101400,343482094,1453,1453,1453,1453,11
20250516,101300,343466111,1453,1453,1453,1453,30
20250516,101200,343422521,1450,1450,1450,1450,380
20250516,101100,342871521,1450,1450,1450,1450,46
20250516,101000,342804821,1450,1453,1453,1450,805
20250516,100900,341637556,1450,1450,1450,1450,3
20250516,100800,341633206,1453,1456,1456,1450,1302
20250516,100700,339740300,1450,1450,1450,1450,1495
20250516,100600,337572550,1452,1456,1456,1452,9789
20250516,100500,323355716,1456,1456,1456,1456,3
20250516,100400,323351348,1456,1455,1456,1455,1198
20250516,100300,321608241,1455,1456,1456,1455,6470
20250516,100200,312192847,1456,1459,1459,1456,86
20250516,100100,312067601,1459,1457,1459,1456,1557
20250516,100000,309799030,1459,1459,1459,1459,9
20250516,095900,309785899,1459,1460,1460,1459,447
20250516,095800,309133374,1458,1456,1458,1456,856
20250516,095700,307886214,1456,1458,1458,1456,59
20250516,095600,307800280,1458,1458,1458,1458,0
20250516,095500,307800280,1458,1458,1458,1458,0
20250516,095400,307800280,1458,1455,1458,1455,541
20250516,095300,307013002,1455,1455,1455,1455,1013
20250516,095200,305539087,1455,1456,1456,1455,2248
20250516,095100,302267252,1456,1458,1458,1456,1945
20250516,095000,299431454,1458,1458,1458,1458,0
20250516,094900,299431454,1458,1458,1458,1458,0
20250516,094800,299431454,1458,1462,1462,1458,3100
20250516,094700,294908677,1466,1467,1467,1466,7
20250516,094600,294898414,1463,1464,1464,1463,116
20250516,094500,294728606,1464,1464,1464,1464,25
20250516,094400,294692006,1464,1469,1469,1464,331
20250516,094300,294206160,1465,1464,1469,1464,1997
20250516,094200,291281773,1464,1464,1464,1464,75
20250516,094100,291171973,1464,1463,1464,1463,847
20250516,094000,289932807,1464,1462,1464,1459,3048
20250516,093900,285481235,1461,1460,1461,1460,2061
20250516,093800,282471215,1460,1461,1461,1460,705
20250516,093700,281441855,1461,1461,1461,1460,548
20250516,093600,280641671,1461,1461,1461,1461,87
20250516,093500,280514564,1461,1464,1464,1459,10245
20250516,093400,265547052,1461,1465,1465,1461,61
20250516,093300,265457746,1465,1459,1465,1459,3655
20250516,093200,260114371,1465,1465,1465,1459,102
20250516,093100,259965345,1465,1459,1465,1458,1363
20250516,093000,257975771,1459,1459,1459,1459,905
20250516,092900,256655376,1459,1465,1468,1459,3761
20250516,092800,251159095,1465,1468,1468,1465,1091
20250516,092700,249560480,1465,1465,1465,1465,1041
20250516,092600,248035415,1465,1467,1467,1465,7180
20250516,092500,237509467,1470,1468,1470,1468,1069
20250516,092400,235940153,1470,1468,1470,1468,2792
20250516,092300,231841488,1468,1473,1473,1466,34966
20250516,092200,180446849,1470,1471,1475,1470,12832
20250516,092100,161568038,1471,1469,1476,1469,23408
20250516,092000,127101782,1470,1469,1470,1467,1269
20250516,091900,125239485,1469,1470,1470,1467,8422
20250516,091800,112867566,1470,1465,1470,1465,16026
20250516,091700,89333867,1465,1455,1469,1455,16674
20250516,091600,64935923,1455,1452,1456,1452,9197
20250516,091500,51562808,1452,1452,1452,1452,77
20250516,091400,51451004,1452,1451,1452,1451,2763
20250516,091300,47439191,1451,1450,1451,1450,2404
20250516,091200,43950988,1450,1444,1450,1444,45
20250516,091100,43885930,1444,1451,1451,1444,1009
20250516,091000,42428327,1445,1445,1445,1445,0
20250516,090900,42428327,1445,1447,1451,1445,10905
20250516,090800,26619880,1445,1443,1445,1443,4787
20250516,090700,19707072,1443,1443,1443,1443,1139
20250516,090600,18063495,1444,1441,1444,1441,1000
20250516,090500,16620464,1436,1443,1443,1436,14
20250516,090400,16600283,1443,1444,1444,1443,42
20250516,090300,16539657,1444,1444,1444,1444,476
20250516,090200,15852313,1438,1435,1438,1435,5199
20250516,090100,8391245,1430,1430,1435,1430,3733
20250516,090000,3048760,1430,1430,1430,1430,2132
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 192300 888082305 1473 1473 1473 1473 10660
3 20250516 192200 888082305 1473 1473 1473 1473 0
4 20250516 192100 888082305 1473 1473 1473 1473 0
5 20250516 192000 888082305 1473 1473 1473 1473 0
6 20250516 191900 888082305 1473 1473 1473 1473 0
7 20250516 191800 888082305 1473 1473 1473 1473 0
8 20250516 191700 888082305 1473 1473 1473 1473 0
9 20250516 191600 888082305 1473 1473 1473 1473 0
10 20250516 191500 888082305 1473 1473 1473 1473 0
11 20250516 191400 888082305 1473 1473 1473 1473 0
12 20250516 191300 888082305 1473 1473 1473 1473 0
13 20250516 191200 888082305 1473 1473 1473 1473 0
14 20250516 191100 888082305 1473 1473 1473 1473 0
15 20250516 191000 888082305 1473 1473 1473 1473 0
16 20250516 190900 888082305 1473 1473 1473 1473 0
17 20250516 190800 888082305 1473 1473 1473 1473 0
18 20250516 190700 888082305 1473 1473 1473 1473 0
19 20250516 190600 888082305 1473 1473 1473 1473 0
20 20250516 190500 888082305 1473 1473 1473 1473 0
21 20250516 190400 888082305 1473 1473 1473 1473 0
22 20250516 190300 888082305 1473 1473 1473 1473 0
23 20250516 190200 888082305 1473 1473 1473 1473 0
24 20250516 190100 888082305 1473 1473 1473 1473 0
25 20250516 190000 888082305 1473 1473 1473 1473 0
26 20250516 185900 888082305 1473 1473 1473 1473 0
27 20250516 185800 888082305 1473 1473 1473 1473 0
28 20250516 185700 888082305 1473 1473 1473 1473 0
29 20250516 185600 888082305 1473 1473 1473 1473 0
30 20250516 185500 888082305 1473 1473 1473 1473 0
31 20250516 185400 888082305 1473 1473 1473 1473 0
32 20250516 185300 888082305 1473 1473 1473 1473 10660
33 20250516 185200 888082305 1473 1473 1473 1473 0
34 20250516 185100 888082305 1473 1473 1473 1473 0
35 20250516 185000 888082305 1473 1473 1473 1473 0
36 20250516 184900 888082305 1473 1473 1473 1473 0
37 20250516 184800 888082305 1473 1473 1473 1473 0
38 20250516 184700 888082305 1473 1473 1473 1473 0
39 20250516 184600 888082305 1473 1473 1473 1473 0
40 20250516 184500 888082305 1473 1473 1473 1473 0
41 20250516 184400 888082305 1473 1473 1473 1473 0
42 20250516 184300 888082305 1473 1473 1473 1473 0
43 20250516 184200 888082305 1473 1473 1473 1473 0
44 20250516 184100 888082305 1473 1473 1473 1473 0
45 20250516 184000 888082305 1473 1473 1473 1473 0
46 20250516 183900 888082305 1473 1473 1473 1473 0
47 20250516 183800 888082305 1473 1473 1473 1473 0
48 20250516 183700 888082305 1473 1473 1473 1473 0
49 20250516 183600 888082305 1473 1473 1473 1473 0
50 20250516 183500 888082305 1473 1473 1473 1473 0
51 20250516 183400 888082305 1473 1473 1473 1473 0
52 20250516 183300 888082305 1473 1473 1473 1473 0
53 20250516 183200 888082305 1473 1473 1473 1473 0
54 20250516 183100 888082305 1473 1473 1473 1473 0
55 20250516 183000 888082305 1473 1473 1473 1473 0
56 20250516 182900 888082305 1473 1473 1473 1473 0
57 20250516 182800 888082305 1473 1473 1473 1473 0
58 20250516 182700 888082305 1473 1473 1473 1473 0
59 20250516 182600 888082305 1473 1473 1473 1473 0
60 20250516 182500 888082305 1473 1473 1473 1473 0
61 20250516 182400 888082305 1473 1473 1473 1473 0
62 20250516 182300 888082305 1473 1473 1473 1473 10660
63 20250516 182200 888082305 1473 1473 1473 1473 0
64 20250516 182100 888082305 1473 1473 1473 1473 0
65 20250516 182000 888082305 1473 1473 1473 1473 0
66 20250516 181900 888082305 1473 1473 1473 1473 0
67 20250516 181800 888082305 1473 1473 1473 1473 0
68 20250516 181700 888082305 1473 1473 1473 1473 0
69 20250516 181600 888082305 1473 1473 1473 1473 0
70 20250516 181500 888082305 1473 1473 1473 1473 0
71 20250516 181400 888082305 1473 1473 1473 1473 0
72 20250516 181300 888082305 1473 1473 1473 1473 0
73 20250516 181200 888082305 1473 1473 1473 1473 0
74 20250516 181100 888082305 1473 1473 1473 1473 0
75 20250516 181000 888082305 1473 1473 1473 1473 0
76 20250516 180900 888082305 1473 1473 1473 1473 0
77 20250516 180800 888082305 1473 1473 1473 1473 0
78 20250516 180700 888082305 1473 1473 1473 1473 0
79 20250516 180600 888082305 1473 1473 1473 1473 0
80 20250516 180500 888082305 1473 1473 1473 1473 0
81 20250516 180400 888082305 1473 1473 1473 1473 0
82 20250516 180300 888082305 1473 1473 1473 1473 0
83 20250516 180200 888082305 1473 1473 1473 1473 0
84 20250516 180100 888082305 1473 1473 1473 1473 0
85 20250516 180000 888082305 1473 1473 1473 1473 0
86 20250516 175900 888082305 1473 1473 1473 1473 0
87 20250516 175800 888082305 1473 1473 1473 1473 0
88 20250516 175700 888082305 1473 1473 1473 1473 0
89 20250516 175600 888082305 1473 1473 1473 1473 0
90 20250516 175500 888082305 1473 1473 1473 1473 0
91 20250516 175400 888082305 1473 1473 1473 1473 0
92 20250516 175300 888082305 1473 1473 1473 1473 10660
93 20250516 175200 888082305 1473 1473 1473 1473 0
94 20250516 175100 888082305 1473 1473 1473 1473 0
95 20250516 175000 888082305 1473 1473 1473 1473 0
96 20250516 174900 888082305 1473 1473 1473 1473 0
97 20250516 174800 888082305 1473 1473 1473 1473 0
98 20250516 174700 888082305 1473 1473 1473 1473 0
99 20250516 174600 888082305 1473 1473 1473 1473 0
100 20250516 174500 888082305 1473 1473 1473 1473 0
101 20250516 174400 888082305 1473 1473 1473 1473 0
102 20250516 174300 888082305 1473 1473 1473 1473 0
103 20250516 174200 888082305 1473 1473 1473 1473 0
104 20250516 174100 888082305 1473 1473 1473 1473 0
105 20250516 174000 888082305 1473 1473 1473 1473 0
106 20250516 173900 888082305 1473 1473 1473 1473 0
107 20250516 173800 888082305 1473 1473 1473 1473 0
108 20250516 173700 888082305 1473 1473 1473 1473 0
109 20250516 173600 888082305 1473 1473 1473 1473 0
110 20250516 173500 888082305 1473 1473 1473 1473 0
111 20250516 173400 888082305 1473 1473 1473 1473 0
112 20250516 173300 888082305 1473 1473 1473 1473 0
113 20250516 173200 888082305 1473 1473 1473 1473 0
114 20250516 173100 888082305 1473 1473 1473 1473 0
115 20250516 173000 888082305 1473 1473 1473 1473 0
116 20250516 172900 888082305 1473 1473 1473 1473 0
117 20250516 172800 888082305 1473 1473 1473 1473 0
118 20250516 172700 888082305 1473 1473 1473 1473 0
119 20250516 172600 888082305 1473 1473 1473 1473 0
120 20250516 172500 888082305 1473 1473 1473 1473 0
121 20250516 172400 888082305 1473 1473 1473 1473 0
122 20250516 172300 888082305 1473 1473 1473 1473 10660
123 20250516 172200 888082305 1473 1473 1473 1473 0
124 20250516 172100 888082305 1473 1473 1473 1473 0
125 20250516 172000 888082305 1473 1473 1473 1473 0
126 20250516 171900 888082305 1473 1473 1473 1473 0
127 20250516 171800 888082305 1473 1473 1473 1473 0
128 20250516 171700 888082305 1473 1473 1473 1473 0
129 20250516 171600 888082305 1473 1473 1473 1473 0
130 20250516 171500 888082305 1473 1473 1473 1473 0
131 20250516 171400 888082305 1473 1473 1473 1473 0
132 20250516 171300 888082305 1473 1473 1473 1473 0
133 20250516 171200 888082305 1473 1473 1473 1473 0
134 20250516 171100 888082305 1473 1473 1473 1473 0
135 20250516 171000 888082305 1473 1473 1473 1473 0
136 20250516 170900 888082305 1473 1473 1473 1473 0
137 20250516 170800 888082305 1473 1473 1473 1473 0
138 20250516 170700 888082305 1473 1473 1473 1473 0
139 20250516 170600 888082305 1473 1473 1473 1473 0
140 20250516 170500 888082305 1473 1473 1473 1473 0
141 20250516 170400 888082305 1473 1473 1473 1473 0
142 20250516 170300 888082305 1473 1473 1473 1473 0
143 20250516 170200 888082305 1473 1473 1473 1473 0
144 20250516 170100 888082305 1473 1473 1473 1473 0
145 20250516 170000 888082305 1473 1473 1473 1473 0
146 20250516 165900 888082305 1473 1473 1473 1473 0
147 20250516 165800 888082305 1473 1473 1473 1473 0
148 20250516 165700 888082305 1473 1473 1473 1473 0
149 20250516 165600 888082305 1473 1473 1473 1473 0
150 20250516 165500 888082305 1473 1473 1473 1473 0
151 20250516 165400 888082305 1473 1473 1473 1473 0
152 20250516 165300 888082305 1473 1473 1473 1473 10660
153 20250516 165200 888082305 1473 1473 1473 1473 0
154 20250516 165100 888082305 1473 1473 1473 1473 0
155 20250516 165000 888082305 1473 1473 1473 1473 0
156 20250516 164900 888082305 1473 1473 1473 1473 0
157 20250516 164800 888082305 1473 1473 1473 1473 0
158 20250516 164700 888082305 1473 1473 1473 1473 0
159 20250516 164600 888082305 1473 1473 1473 1473 0
160 20250516 164500 888082305 1473 1473 1473 1473 0
161 20250516 164400 888082305 1473 1473 1473 1473 0
162 20250516 164300 888082305 1473 1473 1473 1473 0
163 20250516 164200 888082305 1473 1473 1473 1473 0
164 20250516 164100 888082305 1473 1473 1473 1473 0
165 20250516 164000 888082305 1473 1473 1473 1473 0
166 20250516 163900 888082305 1473 1473 1473 1473 0
167 20250516 163800 888082305 1473 1473 1473 1473 0
168 20250516 163700 888082305 1473 1473 1473 1473 0
169 20250516 163600 888082305 1473 1473 1473 1473 0
170 20250516 163500 888082305 1473 1473 1473 1473 0
171 20250516 163400 888082305 1473 1473 1473 1473 0
172 20250516 163300 888082305 1473 1473 1473 1473 0
173 20250516 163200 888082305 1473 1473 1473 1473 0
174 20250516 163100 888082305 1473 1473 1473 1473 0
175 20250516 163000 888082305 1473 1473 1473 1473 0
176 20250516 162900 888082305 1473 1473 1473 1473 0
177 20250516 162800 888082305 1473 1473 1473 1473 0
178 20250516 162700 888082305 1473 1473 1473 1473 0
179 20250516 162600 888082305 1473 1473 1473 1473 0
180 20250516 162500 888082305 1473 1473 1473 1473 0
181 20250516 162400 888082305 1473 1473 1473 1473 0
182 20250516 162300 888082305 1473 1473 1473 1473 10660
183 20250516 162200 888082305 1473 1473 1473 1473 0
184 20250516 162100 888082305 1473 1473 1473 1473 0
185 20250516 162000 888082305 1473 1473 1473 1473 0
186 20250516 161900 888082305 1473 1473 1473 1473 0
187 20250516 161800 888082305 1473 1473 1473 1473 0
188 20250516 161700 888082305 1473 1473 1473 1473 0
189 20250516 161600 888082305 1473 1473 1473 1473 0
190 20250516 161500 888082305 1473 1473 1473 1473 0
191 20250516 161400 888082305 1473 1473 1473 1473 0
192 20250516 161300 888082305 1473 1473 1473 1473 0
193 20250516 161200 888082305 1473 1473 1473 1473 0
194 20250516 161100 888082305 1473 1473 1473 1473 0
195 20250516 161000 888082305 1473 1473 1473 1473 0
196 20250516 160900 888082305 1473 1473 1473 1473 0
197 20250516 160800 888082305 1473 1473 1473 1473 0
198 20250516 160700 888082305 1473 1473 1473 1473 0
199 20250516 160600 888082305 1473 1473 1473 1473 0
200 20250516 160500 888082305 1473 1473 1473 1473 0
201 20250516 160400 888082305 1473 1473 1473 1473 0
202 20250516 160300 888082305 1473 1473 1473 1473 0
203 20250516 160200 888082305 1473 1473 1473 1473 0
204 20250516 160100 888082305 1473 1473 1473 1473 0
205 20250516 160000 888082305 1473 1473 1473 1473 0
206 20250516 155900 888082305 1473 1473 1473 1473 0
207 20250516 155800 888082305 1473 1473 1473 1473 0
208 20250516 155700 888082305 1473 1473 1473 1473 0
209 20250516 155600 888082305 1473 1473 1473 1473 0
210 20250516 155500 888082305 1473 1473 1473 1473 0
211 20250516 155400 888082305 1473 1473 1473 1473 0
212 20250516 155300 888082305 1473 1473 1473 1473 10660
213 20250516 155200 888082305 1473 1473 1473 1473 0
214 20250516 155100 888082305 1473 1473 1473 1473 0
215 20250516 155000 888082305 1473 1473 1473 1473 0
216 20250516 154900 888082305 1473 1473 1473 1473 0
217 20250516 154800 888082305 1473 1473 1473 1473 0
218 20250516 154700 888082305 1473 1473 1473 1473 0
219 20250516 154600 888082305 1473 1473 1473 1473 0
220 20250516 154500 888082305 1473 1473 1473 1473 0
221 20250516 154400 888082305 1473 1473 1473 1473 0
222 20250516 154300 888082305 1473 1473 1473 1473 0
223 20250516 154200 888082305 1473 1473 1473 1473 0
224 20250516 154100 888082305 1473 1473 1473 1473 0
225 20250516 154000 888082305 1473 1473 1473 1473 0
226 20250516 153900 888082305 1473 1473 1473 1473 0
227 20250516 153800 888082305 1473 1473 1473 1473 0
228 20250516 153700 888082305 1473 1473 1473 1473 0
229 20250516 153600 888082305 1473 1473 1473 1473 0
230 20250516 153500 888082305 1473 1473 1473 1473 0
231 20250516 153400 888082305 1473 1473 1473 1473 0
232 20250516 153300 888082305 1473 1473 1473 1473 0
233 20250516 153200 888082305 1473 1473 1473 1473 0
234 20250516 153100 888082305 1473 1473 1473 1473 0
235 20250516 153000 888082305 1473 1473 1473 1473 10660
236 20250516 152900 872380125 1464 1464 1464 1464 0
237 20250516 152800 872380125 1464 1464 1464 1464 0
238 20250516 152700 872380125 1464 1464 1464 1464 0
239 20250516 152600 872380125 1464 1464 1464 1464 0
240 20250516 152500 872380125 1464 1464 1464 1464 0
241 20250516 152400 872380125 1464 1464 1464 1464 0
242 20250516 152300 872380125 1464 1464 1464 1464 0
243 20250516 152200 872380125 1464 1464 1464 1464 0
244 20250516 152100 872380125 1464 1464 1464 1464 0
245 20250516 152000 872380125 1464 1464 1464 1464 0
246 20250516 151900 872380125 1464 1469 1469 1464 381
247 20250516 151800 871820461 1469 1469 1469 1469 3084
248 20250516 151700 867290065 1469 1469 1469 1469 0
249 20250516 151600 867290065 1469 1469 1469 1469 0
250 20250516 151500 867290065 1469 1468 1469 1468 1402
251 20250516 151400 865231928 1468 1468 1468 1468 7
252 20250516 151300 865221652 1468 1462 1468 1462 116
253 20250516 151200 865051733 1462 1462 1462 1462 0
254 20250516 151100 865051733 1462 1462 1462 1462 5
255 20250516 151000 865044423 1468 1468 1468 1468 101
256 20250516 150900 864896155 1460 1467 1467 1460 4962
257 20250516 150800 857638345 1468 1469 1469 1468 576
258 20250516 150700 856792275 1468 1469 1469 1468 1338
259 20250516 150600 854827753 1469 1470 1470 1469 6059
260 20250516 150500 845924392 1472 1473 1473 1471 2890
261 20250516 150400 841671682 1475 1475 1475 1475 0
262 20250516 150300 841671682 1475 1474 1475 1474 360
263 20250516 150200 841140683 1475 1474 1475 1474 2249
264 20250516 150100 837825656 1474 1473 1474 1470 5701
265 20250516 150000 829429717 1473 1470 1473 1470 12441
266 20250516 145900 811105648 1469 1469 1469 1469 402
267 20250516 145800 810515110 1469 1467 1469 1467 1514
268 20250516 145700 808292604 1467 1467 1467 1467 2776
269 20250516 145600 804220212 1466 1466 1466 1466 338
270 20250516 145500 803724704 1467 1467 1467 1467 1
271 20250516 145400 803723237 1463 1463 1463 1463 0
272 20250516 145300 803723237 1463 1463 1463 1463 0
273 20250516 145200 803723237 1463 1463 1463 1463 62
274 20250516 145100 803632531 1462 1462 1462 1462 0
275 20250516 145000 803632531 1462 1462 1462 1462 0
276 20250516 144900 803632531 1462 1462 1462 1462 0
277 20250516 144800 803632531 1462 1465 1465 1462 2259
278 20250516 144700 800324089 1467 1467 1467 1467 200
279 20250516 144600 800030689 1467 1467 1467 1467 3
280 20250516 144500 800026288 1467 1467 1467 1467 0
281 20250516 144400 800026288 1467 1466 1467 1466 1045
282 20250516 144300 798494023 1466 1466 1466 1466 299
283 20250516 144200 798055689 1465 1464 1465 1464 625
284 20250516 144100 797140074 1462 1462 1462 1462 53
285 20250516 144000 797062588 1464 1464 1464 1464 343
286 20250516 143900 796560436 1462 1462 1462 1462 0
287 20250516 143800 796560436 1462 1462 1462 1462 2
288 20250516 143700 796557512 1462 1464 1464 1462 338
289 20250516 143600 796063158 1464 1464 1464 1464 60
290 20250516 143500 795975318 1464 1464 1464 1464 0
291 20250516 143400 795975318 1464 1463 1464 1463 334
292 20250516 143300 795486349 1463 1463 1463 1463 0
293 20250516 143200 795486349 1463 1463 1463 1463 0
294 20250516 143100 795486349 1463 1463 1463 1463 0
295 20250516 143000 795486349 1463 1463 1463 1463 0
296 20250516 142900 795486349 1463 1463 1463 1463 0
297 20250516 142800 795486349 1463 1463 1463 1463 0
298 20250516 142700 795486349 1463 1463 1463 1463 0
299 20250516 142600 795486349 1463 1463 1463 1463 700
300 20250516 142500 794462249 1463 1463 1463 1463 0
301 20250516 142400 794462249 1463 1463 1463 1463 1124
302 20250516 142300 792817837 1461 1461 1461 1461 5
303 20250516 142200 792810532 1461 1468 1468 1461 211
304 20250516 142100 792502254 1465 1465 1465 1465 0
305 20250516 142000 792502254 1465 1465 1465 1465 0
306 20250516 141900 792502254 1465 1464 1466 1464 2144
307 20250516 141800 789361444 1464 1461 1464 1461 110
308 20250516 141700 789200554 1465 1465 1465 1465 0
309 20250516 141600 789200554 1465 1465 1465 1465 59
310 20250516 141500 789114119 1461 1461 1461 1461 0
311 20250516 141400 789114119 1461 1461 1461 1461 11
312 20250516 141300 789098048 1461 1461 1461 1461 300
313 20250516 141200 788659748 1461 1461 1461 1461 0
314 20250516 141100 788659748 1461 1461 1461 1461 2
315 20250516 141000 788656826 1461 1462 1462 1461 1090
316 20250516 140900 787063893 1462 1462 1462 1462 5
317 20250516 140800 787056583 1462 1462 1462 1462 500
318 20250516 140700 786325583 1462 1462 1462 1462 5
319 20250516 140600 786318273 1462 1462 1462 1462 0
320 20250516 140500 786318273 1462 1462 1462 1462 0
321 20250516 140400 786318273 1462 1462 1462 1462 0
322 20250516 140300 786318273 1462 1462 1462 1462 0
323 20250516 140200 786318273 1462 1462 1462 1462 0
324 20250516 140100 786318273 1462 1462 1462 1462 0
325 20250516 140000 786318273 1462 1462 1462 1462 0
326 20250516 135900 786318273 1462 1462 1462 1462 0
327 20250516 135800 786318273 1462 1462 1462 1462 0
328 20250516 135700 786318273 1462 1462 1462 1462 0
329 20250516 135600 786318273 1462 1463 1463 1462 1651
330 20250516 135500 783904177 1462 1463 1463 1462 1312
331 20250516 135400 781985736 1463 1463 1463 1463 1191
332 20250516 135300 780243303 1465 1465 1465 1465 0
333 20250516 135200 780243303 1465 1465 1465 1465 0
334 20250516 135100 780243303 1465 1468 1468 1465 607
335 20250516 135000 779352248 1469 1469 1469 1469 0
336 20250516 134900 779352248 1469 1469 1469 1469 0
337 20250516 134800 779352248 1469 1469 1469 1469 0
338 20250516 134700 779352248 1469 1469 1469 1469 0
339 20250516 134600 779352248 1469 1469 1469 1469 0
340 20250516 134500 779352248 1469 1470 1470 1460 329
341 20250516 134400 778870507 1455 1455 1455 1455 0
342 20250516 134300 778870507 1455 1455 1455 1455 0
343 20250516 134200 778870507 1455 1471 1471 1455 60900
344 20250516 134100 689917292 1471 1472 1472 1471 103
345 20250516 134000 689765776 1472 1472 1472 1472 9299
346 20250516 133900 676077648 1472 1471 1472 1471 11087
347 20250516 133800 659758522 1468 1471 1471 1468 136
348 20250516 133700 659558478 1472 1469 1472 1469 10219
349 20250516 133600 644530881 1469 1469 1469 1469 0
350 20250516 133500 644530881 1469 1468 1469 1468 1295
351 20250516 133400 642629446 1468 1468 1468 1468 180
352 20250516 133300 642365206 1465 1466 1466 1465 3000
353 20250516 133200 637968206 1464 1464 1464 1464 0
354 20250516 133100 637968206 1464 1464 1464 1464 0
355 20250516 133000 637968206 1464 1465 1465 1464 558
356 20250516 132900 637151255 1467 1467 1467 1467 1576
357 20250516 132800 634839263 1467 1468 1468 1467 1492
358 20250516 132700 632649137 1468 1469 1469 1468 9
359 20250516 132600 632635917 1469 1469 1469 1469 1331
360 20250516 132500 630680678 1469 1469 1469 1469 0
361 20250516 132400 630680678 1469 1469 1469 1469 3
362 20250516 132300 630676271 1465 1465 1465 1465 0
363 20250516 132200 630676271 1465 1465 1465 1465 0
364 20250516 132100 630676271 1465 1467 1470 1464 252
365 20250516 132000 630307215 1470 1470 1470 1470 59
366 20250516 131900 630220485 1470 1470 1470 1470 51
367 20250516 131800 630145515 1470 1469 1470 1469 3440
368 20250516 131700 625089845 1463 1463 1463 1463 51
369 20250516 131600 625015232 1469 1469 1469 1469 11
370 20250516 131500 624999073 1468 1467 1468 1467 1770
371 20250516 131400 622401723 1461 1461 1461 1461 0
372 20250516 131300 622401723 1461 1463 1463 1461 600
373 20250516 131200 621524967 1463 1463 1463 1463 0
374 20250516 131100 621524967 1463 1463 1463 1463 1000
375 20250516 131000 620061967 1463 1464 1464 1463 1373
376 20250516 130900 618053018 1463 1463 1463 1463 0
377 20250516 130800 618053018 1463 1463 1463 1463 2
378 20250516 130700 618050092 1467 1465 1467 1465 2
379 20250516 130600 618047160 1465 1465 1465 1465 0
380 20250516 130500 618047160 1465 1465 1465 1465 0
381 20250516 130400 618047160 1465 1465 1465 1465 18
382 20250516 130300 618020790 1465 1464 1465 1464 2996
383 20250516 130200 613634543 1464 1464 1464 1464 3000
384 20250516 130100 609242543 1465 1465 1465 1465 132
385 20250516 130000 609049163 1465 1465 1465 1465 136
386 20250516 125900 608849923 1461 1455 1461 1455 6494
387 20250516 125800 599369126 1455 1455 1455 1455 700
388 20250516 125700 598350626 1454 1454 1454 1454 0
389 20250516 125600 598350626 1454 1454 1454 1454 0
390 20250516 125500 598350626 1454 1454 1454 1454 0
391 20250516 125400 598350626 1454 1454 1454 1454 0
392 20250516 125300 598350626 1454 1454 1454 1454 0
393 20250516 125200 598350626 1454 1454 1454 1454 0
394 20250516 125100 598350626 1454 1454 1454 1454 0
395 20250516 125000 598350626 1454 1454 1454 1454 0
396 20250516 124900 598350626 1454 1454 1454 1454 0
397 20250516 124800 598350626 1454 1454 1454 1454 249
398 20250516 124700 597988580 1454 1454 1454 1454 5889
399 20250516 124600 589425974 1454 1454 1454 1454 153
400 20250516 124500 589203512 1453 1453 1453 1453 0
401 20250516 124400 589203512 1453 1453 1453 1453 0
402 20250516 124300 589203512 1453 1453 1453 1453 100
403 20250516 124200 589058212 1454 1454 1454 1454 1
404 20250516 124100 589056758 1454 1454 1454 1454 7
405 20250516 124000 589046580 1454 1454 1454 1454 100
406 20250516 123900 588901180 1454 1454 1454 1454 0
407 20250516 123800 588901180 1454 1454 1454 1454 200
408 20250516 123700 588610380 1454 1454 1454 1454 210
409 20250516 123600 588305040 1454 1456 1456 1454 673
410 20250516 123500 587326116 1456 1459 1459 1455 4349
411 20250516 123400 580995352 1456 1456 1456 1456 0
412 20250516 123300 580995352 1456 1456 1456 1456 123
413 20250516 123200 580816264 1456 1459 1459 1456 2050
414 20250516 123100 577831461 1456 1456 1456 1456 0
415 20250516 123000 577831461 1456 1456 1456 1456 112
416 20250516 122900 577668389 1455 1455 1455 1455 0
417 20250516 122800 577668389 1455 1455 1455 1455 0
418 20250516 122700 577668389 1455 1455 1455 1455 0
419 20250516 122600 577668389 1455 1455 1455 1455 0
420 20250516 122500 577668389 1455 1455 1455 1455 0
421 20250516 122400 577668389 1455 1455 1455 1455 0
422 20250516 122300 577668389 1455 1455 1455 1455 429
423 20250516 122200 577044194 1455 1458 1458 1455 1141
424 20250516 122100 575383886 1460 1460 1460 1460 1336
425 20250516 122000 573433326 1461 1461 1461 1461 0
426 20250516 121900 573433326 1461 1461 1461 1461 0
427 20250516 121800 573433326 1461 1461 1461 1461 0
428 20250516 121700 573433326 1461 1462 1462 1461 3938
429 20250516 121600 567677748 1462 1464 1464 1462 3203
430 20250516 121500 562992454 1465 1465 1465 1465 11625
431 20250516 121400 545961829 1467 1466 1467 1465 6168
432 20250516 121300 536919323 1466 1466 1466 1466 373
433 20250516 121200 536372505 1466 1467 1467 1466 165
434 20250516 121100 536130515 1467 1467 1467 1467 0
435 20250516 121000 536130515 1467 1467 1467 1467 2
436 20250516 120900 536127581 1466 1466 1466 1466 180
437 20250516 120800 535863701 1468 1469 1469 1466 5
438 20250516 120700 535856366 1466 1466 1466 1466 0
439 20250516 120600 535856366 1466 1466 1466 1466 3956
440 20250516 120500 530056870 1466 1466 1466 1466 1
441 20250516 120400 530055404 1466 1466 1466 1466 1000
442 20250516 120300 528589404 1466 1466 1466 1466 0
443 20250516 120200 528589404 1466 1466 1466 1466 2252
444 20250516 120100 525287972 1466 1466 1466 1466 0
445 20250516 120000 525287972 1466 1466 1466 1466 0
446 20250516 115900 525287972 1466 1467 1467 1466 3605
447 20250516 115800 520003041 1467 1467 1467 1467 958
448 20250516 115700 518597655 1469 1469 1469 1469 0
449 20250516 115600 518597655 1469 1467 1469 1467 315
450 20250516 115500 518135518 1467 1467 1467 1467 0
451 20250516 115400 518135518 1467 1468 1468 1467 200
452 20250516 115300 517842100 1467 1467 1467 1467 0
453 20250516 115200 517842100 1467 1467 1467 1467 0
454 20250516 115100 517842100 1467 1467 1467 1467 100
455 20250516 115000 517695400 1469 1469 1469 1469 0
456 20250516 114900 517695400 1469 1469 1469 1469 0
457 20250516 114800 517695400 1469 1469 1469 1469 102
458 20250516 114700 517545562 1469 1469 1469 1469 300
459 20250516 114600 517104862 1469 1469 1469 1469 322
460 20250516 114500 516631844 1470 1470 1470 1470 0
461 20250516 114400 516631844 1470 1470 1470 1470 1
462 20250516 114300 516630374 1470 1470 1470 1470 0
463 20250516 114200 516630374 1470 1470 1470 1470 0
464 20250516 114100 516630374 1470 1470 1470 1470 120
465 20250516 114000 516453974 1470 1470 1470 1470 8
466 20250516 113900 516442214 1471 1469 1471 1469 1989
467 20250516 113800 513517935 1469 1469 1469 1469 503
468 20250516 113700 512779028 1469 1469 1469 1469 100
469 20250516 113600 512632128 1470 1470 1470 1470 87
470 20250516 113500 512504238 1466 1466 1466 1466 1058
471 20250516 113400 510953210 1466 1466 1466 1466 300
472 20250516 113300 510513410 1466 1467 1467 1466 954
473 20250516 113200 509114546 1467 1467 1467 1467 201
474 20250516 113100 508819679 1469 1469 1469 1469 808
475 20250516 113000 507632727 1469 1469 1469 1469 1
476 20250516 112900 507631258 1467 1467 1467 1467 0
477 20250516 112800 507631258 1467 1467 1467 1467 0
478 20250516 112700 507631258 1467 1467 1467 1467 264
479 20250516 112600 507243970 1466 1468 1470 1466 5478
480 20250516 112500 499204876 1471 1471 1471 1471 0
481 20250516 112400 499204876 1471 1471 1471 1471 62
482 20250516 112300 499113674 1472 1471 1472 1468 1363
483 20250516 112200 497108857 1472 1472 1472 1472 0
484 20250516 112100 497108857 1472 1472 1472 1472 0
485 20250516 112000 497108857 1472 1471 1472 1471 3000
486 20250516 111900 492692927 1472 1472 1472 1472 0
487 20250516 111800 492692927 1472 1471 1472 1471 1721
488 20250516 111700 490160549 1471 1466 1471 1466 14525
489 20250516 111600 468828463 1466 1466 1466 1466 0
490 20250516 111500 468828463 1466 1466 1466 1466 0
491 20250516 111400 468828463 1466 1464 1466 1464 5
492 20250516 111300 468821139 1463 1463 1463 1463 121
493 20250516 111200 468644116 1463 1463 1463 1463 139
494 20250516 111100 468440759 1462 1462 1462 1462 0
495 20250516 111000 468440759 1462 1465 1466 1462 771
496 20250516 110900 467310794 1465 1465 1465 1465 0
497 20250516 110800 467310794 1465 1465 1465 1465 0
498 20250516 110700 467310794 1465 1465 1465 1465 112
499 20250516 110600 467146714 1465 1465 1465 1465 735
500 20250516 110500 466069939 1466 1465 1466 1465 51
501 20250516 110400 465995223 1467 1467 1468 1467 750
502 20250516 110300 464894919 1468 1469 1469 1468 730
503 20250516 110200 463823229 1469 1465 1469 1465 4679
504 20250516 110100 456955874 1465 1465 1465 1465 0
505 20250516 110000 456955874 1465 1460 1465 1460 10078
506 20250516 105900 442214309 1460 1460 1460 1460 1243
507 20250516 105800 440399529 1459 1459 1459 1459 189
508 20250516 105700 440123778 1459 1459 1459 1459 0
509 20250516 105600 440123778 1459 1459 1459 1459 200
510 20250516 105500 439831978 1459 1459 1459 1459 0
511 20250516 105400 439831978 1459 1458 1459 1458 5067
512 20250516 105300 432440002 1458 1458 1458 1458 100
513 20250516 105200 432294202 1458 1450 1458 1450 63
514 20250516 105100 432202789 1458 1458 1459 1458 3556
515 20250516 105000 427017141 1457 1456 1457 1456 20454
516 20250516 104900 397235725 1456 1456 1456 1456 0
517 20250516 104800 397235725 1456 1447 1456 1447 501
518 20250516 104700 396510769 1447 1451 1451 1446 10518
519 20250516 104600 381299463 1457 1457 1457 1457 300
520 20250516 104500 380862363 1458 1457 1458 1457 200
521 20250516 104400 380570764 1457 1457 1457 1457 100
522 20250516 104300 380425064 1457 1456 1457 1456 763
523 20250516 104200 379313596 1456 1456 1456 1456 8
524 20250516 104100 379301948 1456 1456 1456 1456 163
525 20250516 104000 379064620 1456 1456 1456 1456 0
526 20250516 103900 379064620 1456 1456 1456 1456 0
527 20250516 103800 379064620 1456 1456 1456 1456 127
528 20250516 103700 378879708 1456 1455 1457 1455 2248
529 20250516 103600 375606324 1455 1454 1455 1454 143
530 20250516 103500 375398371 1454 1452 1454 1452 1003
531 20250516 103400 373941404 1452 1452 1452 1452 6
532 20250516 103300 373932692 1452 1452 1452 1445 1534
533 20250516 103200 371707570 1449 1449 1452 1444 10707
534 20250516 103100 356216687 1449 1450 1450 1449 284
535 20250516 103000 355804911 1452 1452 1452 1452 0
536 20250516 102900 355804911 1452 1452 1452 1452 1
537 20250516 102800 355803459 1452 1452 1452 1452 10
538 20250516 102700 355788939 1452 1452 1452 1452 0
539 20250516 102600 355788939 1452 1452 1452 1452 1
540 20250516 102500 355787487 1448 1448 1448 1448 0
541 20250516 102400 355787487 1448 1448 1448 1448 0
542 20250516 102300 355787487 1448 1448 1448 1448 2573
543 20250516 102200 352061783 1448 1448 1448 1448 0
544 20250516 102100 352061783 1448 1449 1449 1448 1468
545 20250516 102000 349935112 1451 1451 1451 1451 90
546 20250516 101900 349804522 1451 1451 1451 1451 0
547 20250516 101800 349804522 1451 1451 1451 1451 1805
548 20250516 101700 347185467 1451 1451 1451 1451 21
549 20250516 101600 347154996 1451 1451 1451 1449 1933
550 20250516 101500 344352441 1453 1453 1453 1453 599
551 20250516 101400 343482094 1453 1453 1453 1453 11
552 20250516 101300 343466111 1453 1453 1453 1453 30
553 20250516 101200 343422521 1450 1450 1450 1450 380
554 20250516 101100 342871521 1450 1450 1450 1450 46
555 20250516 101000 342804821 1450 1453 1453 1450 805
556 20250516 100900 341637556 1450 1450 1450 1450 3
557 20250516 100800 341633206 1453 1456 1456 1450 1302
558 20250516 100700 339740300 1450 1450 1450 1450 1495
559 20250516 100600 337572550 1452 1456 1456 1452 9789
560 20250516 100500 323355716 1456 1456 1456 1456 3
561 20250516 100400 323351348 1456 1455 1456 1455 1198
562 20250516 100300 321608241 1455 1456 1456 1455 6470
563 20250516 100200 312192847 1456 1459 1459 1456 86
564 20250516 100100 312067601 1459 1457 1459 1456 1557
565 20250516 100000 309799030 1459 1459 1459 1459 9
566 20250516 095900 309785899 1459 1460 1460 1459 447
567 20250516 095800 309133374 1458 1456 1458 1456 856
568 20250516 095700 307886214 1456 1458 1458 1456 59
569 20250516 095600 307800280 1458 1458 1458 1458 0
570 20250516 095500 307800280 1458 1458 1458 1458 0
571 20250516 095400 307800280 1458 1455 1458 1455 541
572 20250516 095300 307013002 1455 1455 1455 1455 1013
573 20250516 095200 305539087 1455 1456 1456 1455 2248
574 20250516 095100 302267252 1456 1458 1458 1456 1945
575 20250516 095000 299431454 1458 1458 1458 1458 0
576 20250516 094900 299431454 1458 1458 1458 1458 0
577 20250516 094800 299431454 1458 1462 1462 1458 3100
578 20250516 094700 294908677 1466 1467 1467 1466 7
579 20250516 094600 294898414 1463 1464 1464 1463 116
580 20250516 094500 294728606 1464 1464 1464 1464 25
581 20250516 094400 294692006 1464 1469 1469 1464 331
582 20250516 094300 294206160 1465 1464 1469 1464 1997
583 20250516 094200 291281773 1464 1464 1464 1464 75
584 20250516 094100 291171973 1464 1463 1464 1463 847
585 20250516 094000 289932807 1464 1462 1464 1459 3048
586 20250516 093900 285481235 1461 1460 1461 1460 2061
587 20250516 093800 282471215 1460 1461 1461 1460 705
588 20250516 093700 281441855 1461 1461 1461 1460 548
589 20250516 093600 280641671 1461 1461 1461 1461 87
590 20250516 093500 280514564 1461 1464 1464 1459 10245
591 20250516 093400 265547052 1461 1465 1465 1461 61
592 20250516 093300 265457746 1465 1459 1465 1459 3655
593 20250516 093200 260114371 1465 1465 1465 1459 102
594 20250516 093100 259965345 1465 1459 1465 1458 1363
595 20250516 093000 257975771 1459 1459 1459 1459 905
596 20250516 092900 256655376 1459 1465 1468 1459 3761
597 20250516 092800 251159095 1465 1468 1468 1465 1091
598 20250516 092700 249560480 1465 1465 1465 1465 1041
599 20250516 092600 248035415 1465 1467 1467 1465 7180
600 20250516 092500 237509467 1470 1468 1470 1468 1069
601 20250516 092400 235940153 1470 1468 1470 1468 2792
602 20250516 092300 231841488 1468 1473 1473 1466 34966
603 20250516 092200 180446849 1470 1471 1475 1470 12832
604 20250516 092100 161568038 1471 1469 1476 1469 23408
605 20250516 092000 127101782 1470 1469 1470 1467 1269
606 20250516 091900 125239485 1469 1470 1470 1467 8422
607 20250516 091800 112867566 1470 1465 1470 1465 16026
608 20250516 091700 89333867 1465 1455 1469 1455 16674
609 20250516 091600 64935923 1455 1452 1456 1452 9197
610 20250516 091500 51562808 1452 1452 1452 1452 77
611 20250516 091400 51451004 1452 1451 1452 1451 2763
612 20250516 091300 47439191 1451 1450 1451 1450 2404
613 20250516 091200 43950988 1450 1444 1450 1444 45
614 20250516 091100 43885930 1444 1451 1451 1444 1009
615 20250516 091000 42428327 1445 1445 1445 1445 0
616 20250516 090900 42428327 1445 1447 1451 1445 10905
617 20250516 090800 26619880 1445 1443 1445 1443 4787
618 20250516 090700 19707072 1443 1443 1443 1443 1139
619 20250516 090600 18063495 1444 1441 1444 1441 1000
620 20250516 090500 16620464 1436 1443 1443 1436 14
621 20250516 090400 16600283 1443 1444 1444 1443 42
622 20250516 090300 16539657 1444 1444 1444 1444 476
623 20250516 090200 15852313 1438 1435 1438 1435 5199
624 20250516 090100 8391245 1430 1430 1435 1430 3733
625 20250516 090000 3048760 1430 1430 1430 1430 2132