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

633
097780/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,193100,456300518,1072,1072,1072,1072,2320
20250516,193000,456300518,1072,1072,1072,1072,0
20250516,192900,456300518,1072,1072,1072,1072,0
20250516,192800,456300518,1072,1072,1072,1072,0
20250516,192700,456300518,1072,1072,1072,1072,0
20250516,192600,456300518,1072,1072,1072,1072,0
20250516,192500,456300518,1072,1072,1072,1072,0
20250516,192400,456300518,1072,1072,1072,1072,0
20250516,192300,456300518,1072,1072,1072,1072,0
20250516,192200,456300518,1072,1072,1072,1072,0
20250516,192100,456300518,1072,1072,1072,1072,0
20250516,192000,456300518,1072,1072,1072,1072,0
20250516,191900,456300518,1072,1072,1072,1072,0
20250516,191800,456300518,1072,1072,1072,1072,0
20250516,191700,456300518,1072,1072,1072,1072,0
20250516,191600,456300518,1072,1072,1072,1072,0
20250516,191500,456300518,1072,1072,1072,1072,0
20250516,191400,456300518,1072,1072,1072,1072,0
20250516,191300,456300518,1072,1072,1072,1072,0
20250516,191200,456300518,1072,1072,1072,1072,0
20250516,191100,456300518,1072,1072,1072,1072,0
20250516,191000,456300518,1072,1072,1072,1072,0
20250516,190900,456300518,1072,1072,1072,1072,0
20250516,190800,456300518,1072,1072,1072,1072,0
20250516,190700,456300518,1072,1072,1072,1072,0
20250516,190600,456300518,1072,1072,1072,1072,0
20250516,190500,456300518,1072,1072,1072,1072,0
20250516,190400,456300518,1072,1072,1072,1072,0
20250516,190300,456300518,1072,1072,1072,1072,0
20250516,190200,456300518,1072,1072,1072,1072,0
20250516,190100,456300518,1072,1072,1072,1072,2320
20250516,190000,456300518,1072,1072,1072,1072,0
20250516,185900,456300518,1072,1072,1072,1072,0
20250516,185800,456300518,1072,1072,1072,1072,0
20250516,185700,456300518,1072,1072,1072,1072,0
20250516,185600,456300518,1072,1072,1072,1072,0
20250516,185500,456300518,1072,1072,1072,1072,0
20250516,185400,456300518,1072,1072,1072,1072,0
20250516,185300,456300518,1072,1072,1072,1072,0
20250516,185200,456300518,1072,1072,1072,1072,0
20250516,185100,456300518,1072,1072,1072,1072,0
20250516,185000,456300518,1072,1072,1072,1072,0
20250516,184900,456300518,1072,1072,1072,1072,0
20250516,184800,456300518,1072,1072,1072,1072,0
20250516,184700,456300518,1072,1072,1072,1072,0
20250516,184600,456300518,1072,1072,1072,1072,0
20250516,184500,456300518,1072,1072,1072,1072,0
20250516,184400,456300518,1072,1072,1072,1072,0
20250516,184300,456300518,1072,1072,1072,1072,0
20250516,184200,456300518,1072,1072,1072,1072,0
20250516,184100,456300518,1072,1072,1072,1072,0
20250516,184000,456300518,1072,1072,1072,1072,0
20250516,183900,456300518,1072,1072,1072,1072,0
20250516,183800,456300518,1072,1072,1072,1072,0
20250516,183700,456300518,1072,1072,1072,1072,0
20250516,183600,456300518,1072,1072,1072,1072,0
20250516,183500,456300518,1072,1072,1072,1072,0
20250516,183400,456300518,1072,1072,1072,1072,0
20250516,183300,456300518,1072,1072,1072,1072,0
20250516,183200,456300518,1072,1072,1072,1072,0
20250516,183100,456300518,1072,1072,1072,1072,2320
20250516,183000,456300518,1072,1072,1072,1072,0
20250516,182900,456300518,1072,1072,1072,1072,0
20250516,182800,456300518,1072,1072,1072,1072,0
20250516,182700,456300518,1072,1072,1072,1072,0
20250516,182600,456300518,1072,1072,1072,1072,0
20250516,182500,456300518,1072,1072,1072,1072,0
20250516,182400,456300518,1072,1072,1072,1072,0
20250516,182300,456300518,1072,1072,1072,1072,0
20250516,182200,456300518,1072,1072,1072,1072,0
20250516,182100,456300518,1072,1072,1072,1072,0
20250516,182000,456300518,1072,1072,1072,1072,0
20250516,181900,456300518,1072,1072,1072,1072,0
20250516,181800,456300518,1072,1072,1072,1072,0
20250516,181700,456300518,1072,1072,1072,1072,0
20250516,181600,456300518,1072,1072,1072,1072,0
20250516,181500,456300518,1072,1072,1072,1072,0
20250516,181400,456300518,1072,1072,1072,1072,0
20250516,181300,456300518,1072,1072,1072,1072,0
20250516,181200,456300518,1072,1072,1072,1072,0
20250516,181100,456300518,1072,1072,1072,1072,0
20250516,181000,456300518,1072,1072,1072,1072,0
20250516,180900,456300518,1072,1072,1072,1072,0
20250516,180800,456300518,1072,1072,1072,1072,0
20250516,180700,456300518,1072,1072,1072,1072,0
20250516,180600,456300518,1072,1072,1072,1072,0
20250516,180500,456300518,1072,1072,1072,1072,0
20250516,180400,456300518,1072,1072,1072,1072,0
20250516,180300,456300518,1072,1072,1072,1072,0
20250516,180200,456300518,1072,1072,1072,1072,0
20250516,180100,456300518,1072,1072,1072,1072,2320
20250516,180000,456300518,1072,1072,1072,1072,0
20250516,175900,456300518,1072,1072,1072,1072,0
20250516,175800,456300518,1072,1072,1072,1072,0
20250516,175700,456300518,1072,1072,1072,1072,0
20250516,175600,456300518,1072,1072,1072,1072,0
20250516,175500,456300518,1072,1072,1072,1072,0
20250516,175400,456300518,1072,1072,1072,1072,0
20250516,175300,456300518,1072,1072,1072,1072,0
20250516,175200,456300518,1072,1072,1072,1072,0
20250516,175100,456300518,1072,1072,1072,1072,0
20250516,175000,456300518,1072,1072,1072,1072,0
20250516,174900,456300518,1072,1072,1072,1072,0
20250516,174800,456300518,1072,1072,1072,1072,0
20250516,174700,456300518,1072,1072,1072,1072,0
20250516,174600,456300518,1072,1072,1072,1072,0
20250516,174500,456300518,1072,1072,1072,1072,0
20250516,174400,456300518,1072,1072,1072,1072,0
20250516,174300,456300518,1072,1072,1072,1072,0
20250516,174200,456300518,1072,1072,1072,1072,0
20250516,174100,456300518,1072,1072,1072,1072,0
20250516,174000,456300518,1072,1072,1072,1072,0
20250516,173900,456300518,1072,1072,1072,1072,0
20250516,173800,456300518,1072,1072,1072,1072,0
20250516,173700,456300518,1072,1072,1072,1072,0
20250516,173600,456300518,1072,1072,1072,1072,0
20250516,173500,456300518,1072,1072,1072,1072,0
20250516,173400,456300518,1072,1072,1072,1072,0
20250516,173300,456300518,1072,1072,1072,1072,0
20250516,173200,456300518,1072,1072,1072,1072,0
20250516,173100,456300518,1072,1072,1072,1072,2320
20250516,173000,456300518,1072,1072,1072,1072,0
20250516,172900,456300518,1072,1072,1072,1072,0
20250516,172800,456300518,1072,1072,1072,1072,0
20250516,172700,456300518,1072,1072,1072,1072,0
20250516,172600,456300518,1072,1072,1072,1072,0
20250516,172500,456300518,1072,1072,1072,1072,0
20250516,172400,456300518,1072,1072,1072,1072,0
20250516,172300,456300518,1072,1072,1072,1072,0
20250516,172200,456300518,1072,1072,1072,1072,0
20250516,172100,456300518,1072,1072,1072,1072,0
20250516,172000,456300518,1072,1072,1072,1072,0
20250516,171900,456300518,1072,1072,1072,1072,0
20250516,171800,456300518,1072,1072,1072,1072,0
20250516,171700,456300518,1072,1072,1072,1072,0
20250516,171600,456300518,1072,1072,1072,1072,0
20250516,171500,456300518,1072,1072,1072,1072,0
20250516,171400,456300518,1072,1072,1072,1072,0
20250516,171300,456300518,1072,1072,1072,1072,0
20250516,171200,456300518,1072,1072,1072,1072,0
20250516,171100,456300518,1072,1072,1072,1072,0
20250516,171000,456300518,1072,1072,1072,1072,0
20250516,170900,456300518,1072,1072,1072,1072,0
20250516,170800,456300518,1072,1072,1072,1072,0
20250516,170700,456300518,1072,1072,1072,1072,0
20250516,170600,456300518,1072,1072,1072,1072,0
20250516,170500,456300518,1072,1072,1072,1072,0
20250516,170400,456300518,1072,1072,1072,1072,0
20250516,170300,456300518,1072,1072,1072,1072,0
20250516,170200,456300518,1072,1072,1072,1072,0
20250516,170100,456300518,1072,1072,1072,1072,2320
20250516,170000,456300518,1072,1072,1072,1072,0
20250516,165900,456300518,1072,1072,1072,1072,0
20250516,165800,456300518,1072,1072,1072,1072,0
20250516,165700,456300518,1072,1072,1072,1072,0
20250516,165600,456300518,1072,1072,1072,1072,0
20250516,165500,456300518,1072,1072,1072,1072,0
20250516,165400,456300518,1072,1072,1072,1072,0
20250516,165300,456300518,1072,1072,1072,1072,0
20250516,165200,456300518,1072,1072,1072,1072,0
20250516,165100,456300518,1072,1072,1072,1072,0
20250516,165000,456300518,1072,1072,1072,1072,0
20250516,164900,456300518,1072,1072,1072,1072,0
20250516,164800,456300518,1072,1072,1072,1072,0
20250516,164700,456300518,1072,1072,1072,1072,0
20250516,164600,456300518,1072,1072,1072,1072,0
20250516,164500,456300518,1072,1072,1072,1072,0
20250516,164400,456300518,1072,1072,1072,1072,0
20250516,164300,456300518,1072,1072,1072,1072,0
20250516,164200,456300518,1072,1072,1072,1072,0
20250516,164100,456300518,1072,1072,1072,1072,0
20250516,164000,456300518,1072,1072,1072,1072,0
20250516,163900,456300518,1072,1072,1072,1072,0
20250516,163800,456300518,1072,1072,1072,1072,0
20250516,163700,456300518,1072,1072,1072,1072,0
20250516,163600,456300518,1072,1072,1072,1072,0
20250516,163500,456300518,1072,1072,1072,1072,0
20250516,163400,456300518,1072,1072,1072,1072,0
20250516,163300,456300518,1072,1072,1072,1072,0
20250516,163200,456300518,1072,1072,1072,1072,0
20250516,163100,456300518,1072,1072,1072,1072,2320
20250516,163000,456300518,1072,1072,1072,1072,0
20250516,162900,456300518,1072,1072,1072,1072,0
20250516,162800,456300518,1072,1072,1072,1072,0
20250516,162700,456300518,1072,1072,1072,1072,0
20250516,162600,456300518,1072,1072,1072,1072,0
20250516,162500,456300518,1072,1072,1072,1072,0
20250516,162400,456300518,1072,1072,1072,1072,0
20250516,162300,456300518,1072,1072,1072,1072,0
20250516,162200,456300518,1072,1072,1072,1072,0
20250516,162100,456300518,1072,1072,1072,1072,0
20250516,162000,456300518,1072,1072,1072,1072,0
20250516,161900,456300518,1072,1072,1072,1072,0
20250516,161800,456300518,1072,1072,1072,1072,0
20250516,161700,456300518,1072,1072,1072,1072,0
20250516,161600,456300518,1072,1072,1072,1072,0
20250516,161500,456300518,1072,1072,1072,1072,0
20250516,161400,456300518,1072,1072,1072,1072,0
20250516,161300,456300518,1072,1072,1072,1072,0
20250516,161200,456300518,1072,1072,1072,1072,0
20250516,161100,456300518,1072,1072,1072,1072,0
20250516,161000,456300518,1072,1072,1072,1072,0
20250516,160900,456300518,1072,1072,1072,1072,0
20250516,160800,456300518,1072,1072,1072,1072,0
20250516,160700,456300518,1072,1072,1072,1072,0
20250516,160600,456300518,1072,1072,1072,1072,0
20250516,160500,456300518,1072,1072,1072,1072,0
20250516,160400,456300518,1072,1072,1072,1072,0
20250516,160300,456300518,1072,1072,1072,1072,0
20250516,160200,456300518,1072,1072,1072,1072,0
20250516,160100,456300518,1072,1072,1072,1072,2320
20250516,160000,456300518,1072,1072,1072,1072,0
20250516,155900,456300518,1072,1072,1072,1072,0
20250516,155800,456300518,1072,1072,1072,1072,0
20250516,155700,456300518,1072,1072,1072,1072,0
20250516,155600,456300518,1072,1072,1072,1072,0
20250516,155500,456300518,1072,1072,1072,1072,0
20250516,155400,456300518,1072,1072,1072,1072,0
20250516,155300,456300518,1072,1072,1072,1072,0
20250516,155200,456300518,1072,1072,1072,1072,0
20250516,155100,456300518,1072,1072,1072,1072,0
20250516,155000,456300518,1072,1072,1072,1072,0
20250516,154900,456300518,1072,1072,1072,1072,0
20250516,154800,456300518,1072,1072,1072,1072,0
20250516,154700,456300518,1072,1072,1072,1072,0
20250516,154600,456300518,1072,1072,1072,1072,0
20250516,154500,456300518,1072,1072,1072,1072,0
20250516,154400,456300518,1072,1072,1072,1072,0
20250516,154300,456300518,1072,1072,1072,1072,0
20250516,154200,456300518,1072,1072,1072,1072,0
20250516,154100,456300518,1072,1072,1072,1072,0
20250516,154000,456300518,1072,1072,1072,1072,0
20250516,153900,456300518,1072,1072,1072,1072,0
20250516,153800,456300518,1072,1072,1072,1072,0
20250516,153700,456300518,1072,1072,1072,1072,0
20250516,153600,456300518,1072,1072,1072,1072,0
20250516,153500,456300518,1072,1072,1072,1072,0
20250516,153400,456300518,1072,1072,1072,1072,0
20250516,153300,456300518,1072,1072,1072,1072,0
20250516,153200,456300518,1072,1072,1072,1072,0
20250516,153100,456300518,1072,1072,1072,1072,2320
20250516,153000,456300518,1072,1072,1072,1072,2320
20250516,152900,453813478,1072,1072,1072,1072,0
20250516,152800,453813478,1072,1072,1072,1072,0
20250516,152700,453813478,1072,1072,1072,1072,0
20250516,152600,453813478,1072,1072,1072,1072,0
20250516,152500,453813478,1072,1072,1072,1072,0
20250516,152400,453813478,1072,1072,1072,1072,0
20250516,152300,453813478,1072,1072,1072,1072,0
20250516,152200,453813478,1072,1072,1072,1072,0
20250516,152100,453813478,1072,1072,1072,1072,0
20250516,152000,453813478,1072,1072,1072,1072,0
20250516,151900,453813478,1072,1072,1072,1072,22
20250516,151800,453789894,1072,1072,1072,1072,0
20250516,151700,453789894,1072,1072,1072,1072,0
20250516,151600,453789894,1072,1072,1072,1072,0
20250516,151500,453789894,1072,1068,1072,1064,1977
20250516,151400,451682882,1073,1073,1073,1073,0
20250516,151300,451682882,1073,1073,1073,1073,0
20250516,151200,451682882,1073,1073,1073,1073,0
20250516,151100,451682882,1073,1073,1073,1073,0
20250516,151000,451682882,1073,1068,1073,1068,1057
20250516,150900,450553976,1073,1073,1073,1073,0
20250516,150800,450553976,1073,1073,1073,1073,0
20250516,150700,450553976,1073,1073,1073,1073,1
20250516,150600,450552903,1073,1069,1073,1069,242
20250516,150500,450294168,1073,1073,1073,1073,0
20250516,150400,450294168,1073,1073,1073,1073,50
20250516,150300,450240518,1073,1073,1073,1073,0
20250516,150200,450240518,1073,1071,1073,1071,600
20250516,150100,449597894,1071,1071,1071,1071,0
20250516,150000,449597894,1071,1068,1071,1068,587
20250516,145900,448970965,1068,1067,1068,1067,150
20250516,145800,448810865,1066,1066,1066,1066,200
20250516,145700,448597665,1068,1068,1068,1068,0
20250516,145600,448597665,1068,1068,1068,1068,0
20250516,145500,448597665,1068,1068,1068,1068,0
20250516,145400,448597665,1068,1067,1068,1067,205
20250516,145300,448378925,1067,1067,1067,1067,0
20250516,145200,448378925,1067,1067,1067,1067,2
20250516,145100,448376791,1068,1068,1068,1068,0
20250516,145000,448376791,1068,1068,1068,1068,0
20250516,144900,448376791,1068,1068,1068,1068,0
20250516,144800,448376791,1068,1068,1068,1068,400
20250516,144700,447949591,1068,1071,1071,1067,940
20250516,144600,446946606,1071,1071,1071,1071,0
20250516,144500,446946606,1071,1069,1071,1060,7397
20250516,144400,439083483,1071,1069,1071,1069,4
20250516,144300,439079201,1071,1071,1071,1071,0
20250516,144200,439079201,1071,1071,1071,1071,1
20250516,144100,439078130,1071,1071,1071,1071,0
20250516,144000,439078130,1071,1071,1071,1071,0
20250516,143900,439078130,1071,1071,1071,1071,0
20250516,143800,439078130,1071,1071,1071,1071,0
20250516,143700,439078130,1071,1071,1071,1071,0
20250516,143600,439078130,1071,1071,1071,1071,0
20250516,143500,439078130,1071,1071,1071,1071,0
20250516,143400,439078130,1071,1071,1071,1071,0
20250516,143300,439078130,1071,1071,1071,1071,0
20250516,143200,439078130,1071,1071,1071,1071,0
20250516,143100,439078130,1071,1071,1071,1071,0
20250516,143000,439078130,1071,1068,1071,1068,3453
20250516,142900,435390317,1068,1071,1071,1068,320
20250516,142800,435047747,1070,1073,1073,1070,1470
20250516,142700,433473242,1075,1076,1082,1075,5118
20250516,142600,427966357,1082,1081,1082,1081,931
20250516,142500,426959941,1086,1082,1090,1082,45932
20250516,142400,377126063,1082,1070,1082,1069,23010
20250516,142300,352418509,1070,1070,1070,1070,0
20250516,142200,352418509,1070,1070,1070,1070,0
20250516,142100,352418509,1070,1070,1070,1070,0
20250516,142000,352418509,1070,1070,1070,1070,0
20250516,141900,352418509,1070,1071,1071,1069,1931
20250516,141800,350353040,1072,1071,1072,1071,702
20250516,141700,349600695,1071,1071,1071,1071,1
20250516,141600,349599624,1072,1072,1072,1072,0
20250516,141500,349599624,1072,1072,1072,1072,3
20250516,141400,349596408,1073,1073,1073,1073,0
20250516,141300,349596408,1073,1073,1073,1073,0
20250516,141200,349596408,1073,1073,1073,1073,10
20250516,141100,349585678,1074,1073,1074,1073,1537
20250516,141000,347935541,1073,1069,1073,1069,953
20250516,140900,346916177,1070,1071,1071,1069,314
20250516,140800,346580322,1073,1073,1073,1073,500
20250516,140700,346043822,1073,1071,1079,1071,3927
20250516,140600,341836974,1071,1070,1071,1070,3999
20250516,140500,337557514,1070,1070,1070,1070,0
20250516,140400,337557514,1070,1070,1070,1070,186
20250516,140300,337358494,1070,1068,1070,1066,630
20250516,140200,336686362,1070,1070,1070,1070,133
20250516,140100,336544052,1064,1083,1083,1064,5842
20250516,140000,330298559,1071,1083,1084,1071,5955
20250516,135900,323909291,1087,1086,1087,1081,1043
20250516,135800,322777167,1090,1090,1090,1081,3079
20250516,135700,319438195,1088,1088,1096,1087,30933
20250516,135600,285681865,1087,1071,1087,1071,25004
20250516,135500,258643431,1072,1071,1072,1071,1213
20250516,135400,257344298,1071,1071,1071,1071,185
20250516,135300,257146163,1071,1071,1071,1071,100
20250516,135200,257039063,1071,1075,1075,1071,1604
20250516,135100,255320155,1075,1073,1075,1072,1943
20250516,135000,253237238,1076,1076,1076,1076,6
20250516,134900,253230782,1076,1076,1076,1076,0
20250516,134800,253230782,1076,1076,1076,1076,7
20250516,134700,253223250,1072,1072,1072,1072,1882
20250516,134600,251205746,1072,1072,1072,1072,0
20250516,134500,251205746,1072,1069,1072,1068,2041
20250516,134400,249024565,1072,1072,1072,1072,0
20250516,134300,249024565,1072,1072,1072,1072,1
20250516,134200,249023493,1072,1072,1072,1072,0
20250516,134100,249023493,1072,1072,1072,1072,10
20250516,134000,249012773,1072,1073,1073,1071,973
20250516,133900,247970660,1078,1076,1078,1069,24
20250516,133800,247944839,1070,1082,1095,1070,41958
20250516,133700,202288129,1082,1067,1082,1067,20002
20250516,133600,180782712,1067,1067,1067,1067,0
20250516,133500,180782712,1067,1067,1067,1067,1
20250516,133400,180781645,1066,1066,1066,1066,0
20250516,133300,180781645,1066,1066,1066,1066,110
20250516,133200,180664385,1067,1066,1067,1066,978
20250516,133100,179621836,1070,1070,1070,1070,5
20250516,133000,179616486,1069,1067,1073,1067,1208
20250516,132900,178325666,1068,1074,1076,1068,2162
20250516,132800,176012314,1079,1073,1079,1073,310
20250516,132700,175679549,1074,1074,1074,1074,1
20250516,132600,175678475,1072,1072,1072,1072,210
20250516,132500,175453355,1072,1072,1072,1072,637
20250516,132400,174770491,1072,1071,1072,1071,3
20250516,132300,174767277,1072,1072,1072,1072,0
20250516,132200,174767277,1072,1072,1072,1072,0
20250516,132100,174767277,1072,1071,1072,1071,114
20250516,132000,174645169,1071,1071,1071,1071,39
20250516,131900,174603400,1072,1072,1072,1072,0
20250516,131800,174603400,1072,1072,1072,1072,0
20250516,131700,174603400,1072,1072,1072,1072,0
20250516,131600,174603400,1072,1072,1072,1072,132
20250516,131500,174461896,1072,1072,1072,1072,0
20250516,131400,174461896,1072,1071,1072,1068,1089
20250516,131300,173295890,1071,1071,1071,1068,1149
20250516,131200,172067507,1071,1071,1071,1071,2
20250516,131100,172065365,1076,1076,1076,1076,0
20250516,131000,172065365,1076,1076,1076,1076,0
20250516,130900,172065365,1076,1071,1076,1069,26
20250516,130800,172037518,1076,1076,1076,1076,0
20250516,130700,172037518,1076,1070,1076,1069,141
20250516,130600,171886663,1070,1068,1070,1068,88
20250516,130500,171792609,1076,1076,1076,1076,0
20250516,130400,171792609,1076,1076,1076,1076,0
20250516,130300,171792609,1076,1069,1076,1069,22
20250516,130200,171768966,1070,1069,1078,1069,137
20250516,130100,171622185,1067,1067,1070,1067,601
20250516,130000,170980910,1066,1066,1066,1066,233
20250516,125900,170732532,1067,1067,1067,1067,0
20250516,125800,170732532,1067,1067,1067,1067,0
20250516,125700,170732532,1067,1067,1067,1067,120
20250516,125600,170604492,1067,1067,1067,1067,10
20250516,125500,170593822,1067,1067,1067,1067,0
20250516,125400,170593822,1067,1067,1067,1067,0
20250516,125300,170593822,1067,1067,1067,1067,0
20250516,125200,170593822,1067,1067,1067,1067,200
20250516,125100,170380422,1067,1067,1067,1067,50
20250516,125000,170327072,1067,1067,1067,1067,0
20250516,124900,170327072,1067,1067,1067,1067,4
20250516,124800,170322804,1065,1065,1065,1065,1
20250516,124700,170321739,1067,1067,1067,1067,0
20250516,124600,170321739,1067,1067,1067,1067,0
20250516,124500,170321739,1067,1067,1067,1067,0
20250516,124400,170321739,1067,1067,1067,1067,0
20250516,124300,170321739,1067,1065,1067,1065,4
20250516,124200,170317473,1067,1067,1067,1067,0
20250516,124100,170317473,1067,1065,1067,1065,2
20250516,124000,170315341,1065,1065,1065,1065,0
20250516,123900,170315341,1065,1065,1067,1065,12
20250516,123800,170302559,1063,1063,1063,1063,1
20250516,123700,170301496,1067,1064,1067,1062,78
20250516,123600,170218501,1065,1065,1065,1065,0
20250516,123500,170218501,1065,1065,1065,1065,0
20250516,123400,170218501,1065,1065,1065,1065,0
20250516,123300,170218501,1065,1065,1065,1065,0
20250516,123200,170218501,1065,1065,1065,1065,0
20250516,123100,170218501,1065,1065,1067,1065,9
20250516,123000,170208912,1065,1065,1065,1065,1
20250516,122900,170207847,1067,1067,1067,1067,0
20250516,122800,170207847,1067,1067,1067,1067,0
20250516,122700,170207847,1067,1067,1067,1067,0
20250516,122600,170207847,1067,1067,1067,1067,0
20250516,122500,170207847,1067,1067,1067,1067,0
20250516,122400,170207847,1067,1067,1067,1067,0
20250516,122300,170207847,1067,1063,1067,1063,1000
20250516,122200,169144837,1063,1063,1063,1063,0
20250516,122100,169144837,1063,1063,1063,1063,0
20250516,122000,169144837,1063,1063,1063,1063,0
20250516,121900,169144837,1063,1063,1063,1063,0
20250516,121800,169144837,1063,1063,1063,1063,3
20250516,121700,169141648,1067,1067,1067,1067,0
20250516,121600,169141648,1067,1067,1067,1067,0
20250516,121500,169141648,1067,1067,1067,1067,0
20250516,121400,169141648,1067,1067,1067,1067,0
20250516,121300,169141648,1067,1063,1067,1063,10
20250516,121200,169130982,1061,1062,1067,1061,958
20250516,121100,168113595,1062,1060,1062,1060,1407
20250516,121000,166620888,1060,1060,1060,1060,0
20250516,120900,166620888,1060,1060,1060,1060,100
20250516,120800,166514888,1060,1060,1060,1060,100
20250516,120700,166408888,1060,1060,1060,1060,10
20250516,120600,166398288,1060,1060,1060,1060,163
20250516,120500,166225508,1061,1061,1061,1061,0
20250516,120400,166225508,1061,1061,1061,1061,0
20250516,120300,166225508,1061,1061,1061,1061,0
20250516,120200,166225508,1061,1061,1061,1061,0
20250516,120100,166225508,1061,1061,1061,1061,1010
20250516,120000,165153898,1061,1061,1061,1061,0
20250516,115900,165153898,1061,1065,1065,1060,1123
20250516,115800,163962427,1065,1066,1066,1063,18
20250516,115700,163943274,1063,1062,1069,1062,3663
20250516,115600,160052255,1062,1055,1062,1055,6728
20250516,115500,152930997,1055,1055,1055,1055,3
20250516,115400,152927832,1056,1056,1056,1056,0
20250516,115300,152927832,1056,1056,1056,1056,0
20250516,115200,152927832,1056,1056,1056,1056,0
20250516,115100,152927832,1056,1055,1056,1054,10
20250516,115000,152917280,1056,1056,1056,1056,0
20250516,114900,152917280,1056,1056,1056,1056,0
20250516,114800,152917280,1056,1056,1056,1056,0
20250516,114700,152917280,1056,1056,1056,1056,12
20250516,114600,152904608,1056,1056,1056,1056,0
20250516,114500,152904608,1056,1056,1056,1056,0
20250516,114400,152904608,1056,1056,1056,1056,0
20250516,114300,152904608,1056,1056,1056,1056,0
20250516,114200,152904608,1056,1056,1056,1056,0
20250516,114100,152904608,1056,1056,1056,1056,0
20250516,114000,152904608,1056,1056,1056,1056,0
20250516,113900,152904608,1056,1056,1056,1056,0
20250516,113800,152904608,1056,1056,1056,1056,10
20250516,113700,152894048,1056,1056,1056,1056,0
20250516,113600,152894048,1056,1056,1056,1056,0
20250516,113500,152894048,1056,1056,1056,1056,0
20250516,113400,152894048,1056,1056,1056,1056,47
20250516,113300,152844416,1056,1053,1056,1053,5988
20250516,113200,146539005,1053,1053,1053,1053,0
20250516,113100,146539005,1053,1053,1053,1053,0
20250516,113000,146539005,1053,1053,1053,1053,0
20250516,112900,146539005,1053,1053,1053,1053,0
20250516,112800,146539005,1053,1053,1053,1053,0
20250516,112700,146539005,1053,1053,1053,1053,0
20250516,112600,146539005,1053,1053,1053,1053,0
20250516,112500,146539005,1053,1053,1053,1053,1
20250516,112400,146537952,1053,1053,1053,1053,2
20250516,112300,146535846,1052,1053,1053,1052,163
20250516,112200,146364369,1054,1054,1054,1054,0
20250516,112100,146364369,1054,1057,1057,1054,2591
20250516,112000,143627484,1060,1060,1060,1060,0
20250516,111900,143627484,1060,1060,1060,1060,2
20250516,111800,143625364,1060,1060,1060,1060,0
20250516,111700,143625364,1060,1060,1060,1060,0
20250516,111600,143625364,1060,1060,1060,1060,0
20250516,111500,143625364,1060,1060,1060,1059,13
20250516,111400,143611585,1060,1060,1060,1060,0
20250516,111300,143611585,1060,1060,1060,1060,0
20250516,111200,143611585,1060,1060,1060,1060,0
20250516,111100,143611585,1060,1060,1060,1060,0
20250516,111000,143611585,1060,1060,1060,1060,0
20250516,110900,143611585,1060,1060,1060,1060,10
20250516,110800,143600985,1060,1060,1060,1060,0
20250516,110700,143600985,1060,1060,1060,1060,2
20250516,110600,143598865,1060,1059,1060,1059,592
20250516,110500,142971922,1059,1059,1059,1059,200
20250516,110400,142760122,1059,1059,1059,1059,10
20250516,110300,142749532,1056,1056,1056,1056,0
20250516,110200,142749532,1056,1056,1056,1056,1
20250516,110100,142748476,1059,1059,1059,1059,0
20250516,110000,142748476,1059,1059,1059,1059,0
20250516,105900,142748476,1059,1059,1059,1059,10
20250516,105800,142737886,1058,1058,1058,1058,0
20250516,105700,142737886,1058,1058,1058,1058,49
20250516,105600,142686044,1059,1059,1059,1059,0
20250516,105500,142686044,1059,1059,1059,1059,0
20250516,105400,142686044,1059,1059,1059,1059,0
20250516,105300,142686044,1059,1059,1059,1059,0
20250516,105200,142686044,1059,1059,1059,1059,0
20250516,105100,142686044,1059,1059,1059,1059,0
20250516,105000,142686044,1059,1059,1059,1059,200
20250516,104900,142474244,1059,1059,1059,1059,200
20250516,104800,142262444,1059,1063,1063,1045,13683
20250516,104700,127878830,1063,1063,1063,1063,0
20250516,104600,127878830,1063,1060,1063,1060,1299
20250516,104500,126501840,1057,1056,1057,1056,258
20250516,104400,126229263,1051,1061,1061,1051,5744
20250516,104300,120169824,1064,1064,1064,1064,100
20250516,104200,120063424,1064,1064,1064,1064,0
20250516,104100,120063424,1064,1064,1064,1064,0
20250516,104000,120063424,1064,1063,1064,1063,98
20250516,103900,119959248,1063,1062,1063,1062,20
20250516,103800,119938006,1062,1064,1064,1050,5333
20250516,103700,114325381,1062,1059,1062,1059,3142
20250516,103600,110997178,1058,1058,1058,1058,1000
20250516,103500,109939178,1062,1062,1062,1062,10
20250516,103400,109928558,1062,1062,1062,1055,754
20250516,103300,109127842,1062,1063,1065,1057,1501
20250516,103200,107535237,1063,1069,1069,1050,12886
20250516,103100,93869171,1073,1073,1073,1073,0
20250516,103000,93869171,1073,1073,1073,1065,5003
20250516,102900,88516988,1077,1077,1077,1077,3
20250516,102800,88513757,1076,1078,1078,1076,1618
20250516,102700,86772505,1080,1080,1080,1080,0
20250516,102600,86772505,1080,1080,1080,1080,3
20250516,102500,86769265,1079,1079,1079,1079,0
20250516,102400,86769265,1079,1079,1079,1079,0
20250516,102300,86769265,1079,1080,1080,1079,192
20250516,102200,86561906,1084,1087,1087,1083,930
20250516,102100,85554701,1086,1090,1102,1083,32599
20250516,102000,49845360,1086,1082,1087,1082,5921
20250516,101900,43418270,1082,1082,1082,1082,0
20250516,101800,43418270,1082,1082,1082,1082,0
20250516,101700,43418270,1082,1082,1082,1082,0
20250516,101600,43418270,1082,1082,1082,1082,0
20250516,101500,43418270,1082,1082,1082,1082,0
20250516,101400,43418270,1082,1082,1082,1082,0
20250516,101300,43418270,1082,1082,1082,1082,0
20250516,101200,43418270,1082,1082,1082,1082,0
20250516,101100,43418270,1082,1082,1082,1082,0
20250516,101000,43418270,1082,1082,1082,1082,0
20250516,100900,43418270,1082,1082,1082,1082,3
20250516,100800,43415024,1081,1078,1081,1078,1798
20250516,100700,41475849,1078,1078,1078,1078,100
20250516,100600,41368049,1078,1075,1078,1075,1167
20250516,100500,40113521,1075,1075,1075,1075,51
20250516,100400,40058696,1073,1073,1073,1073,966
20250516,100300,39022178,1073,1073,1073,1073,69
20250516,100200,38948141,1073,1074,1074,1073,1000
20250516,100100,37874171,1078,1078,1078,1078,1
20250516,100000,37873093,1078,1078,1078,1078,12
20250516,095900,37860157,1075,1074,1075,1074,22
20250516,095800,37836517,1078,1078,1078,1078,4
20250516,095700,37832205,1078,1078,1078,1078,10
20250516,095600,37821425,1076,1076,1076,1076,10
20250516,095500,37810665,1078,1078,1078,1078,0
20250516,095400,37810665,1078,1078,1078,1078,0
20250516,095300,37810665,1078,1078,1078,1078,0
20250516,095200,37810665,1078,1075,1078,1075,44
20250516,095100,37763356,1075,1075,1075,1075,1
20250516,095000,37762281,1077,1079,1079,1077,3215
20250516,094900,34295594,1082,1082,1082,1082,0
20250516,094800,34295594,1082,1082,1082,1082,0
20250516,094700,34295594,1082,1081,1082,1081,7
20250516,094600,34288022,1082,1082,1082,1082,2
20250516,094500,34285858,1082,1082,1082,1082,261
20250516,094400,34003456,1082,1082,1082,1082,3
20250516,094300,34000210,1081,1081,1081,1081,0
20250516,094200,34000210,1081,1081,1081,1081,0
20250516,094100,34000210,1081,1084,1087,1081,2011
20250516,094000,31826056,1084,1084,1084,1084,1001
20250516,093900,30740972,1084,1084,1084,1084,12
20250516,093800,30727964,1087,1091,1091,1086,19
20250516,093700,30707315,1095,1095,1095,1095,0
20250516,093600,30707315,1095,1095,1095,1095,0
20250516,093500,30707315,1095,1094,1095,1094,4
20250516,093400,30702936,1095,1095,1095,1095,506
20250516,093300,30148866,1095,1095,1095,1095,0
20250516,093200,30148866,1095,1095,1095,1095,0
20250516,093100,30148866,1095,1095,1095,1095,0
20250516,093000,30148866,1095,1095,1095,1095,0
20250516,092900,30148866,1095,1095,1095,1095,0
20250516,092800,30148866,1095,1090,1095,1090,20
20250516,092700,30127016,1094,1087,1094,1087,674
20250516,092600,29394047,1087,1081,1087,1081,5003
20250516,092500,23985786,1082,1082,1082,1082,5000
20250516,092400,18575786,1087,1085,1087,1085,588
20250516,092300,17937403,1085,1084,1085,1082,4327
20250516,092200,13246681,1084,1084,1084,1084,0
20250516,092100,13246681,1084,1084,1084,1084,0
20250516,092000,13246681,1084,1084,1084,1084,0
20250516,091900,13246681,1084,1084,1084,1084,0
20250516,091800,13246681,1084,1084,1084,1084,0
20250516,091700,13246681,1084,1084,1084,1084,2
20250516,091600,13244513,1077,1078,1078,1077,4000
20250516,091500,8935468,1086,1086,1086,1086,0
20250516,091400,8935468,1086,1086,1086,1086,10
20250516,091300,8924608,1085,1084,1085,1084,1397
20250516,091200,7408864,1085,1085,1085,1085,0
20250516,091100,7408864,1085,1085,1085,1085,0
20250516,091000,7408864,1085,1085,1085,1085,0
20250516,090900,7408864,1085,1085,1085,1085,10
20250516,090800,7398014,1078,1078,1078,1078,510
20250516,090700,6848234,1078,1078,1078,1078,1009
20250516,090600,5760532,1085,1085,1085,1085,0
20250516,090500,5760532,1085,1078,1085,1078,10
20250516,090400,5749745,1085,1085,1085,1085,0
20250516,090300,5749745,1085,1076,1085,1074,353
20250516,090200,5369696,1063,1075,1075,1063,4222
20250516,090100,868738,1081,1087,1087,1075,322
20250516,090000,522160,1082,1076,1082,1076,485
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 193100 456300518 1072 1072 1072 1072 2320
3 20250516 193000 456300518 1072 1072 1072 1072 0
4 20250516 192900 456300518 1072 1072 1072 1072 0
5 20250516 192800 456300518 1072 1072 1072 1072 0
6 20250516 192700 456300518 1072 1072 1072 1072 0
7 20250516 192600 456300518 1072 1072 1072 1072 0
8 20250516 192500 456300518 1072 1072 1072 1072 0
9 20250516 192400 456300518 1072 1072 1072 1072 0
10 20250516 192300 456300518 1072 1072 1072 1072 0
11 20250516 192200 456300518 1072 1072 1072 1072 0
12 20250516 192100 456300518 1072 1072 1072 1072 0
13 20250516 192000 456300518 1072 1072 1072 1072 0
14 20250516 191900 456300518 1072 1072 1072 1072 0
15 20250516 191800 456300518 1072 1072 1072 1072 0
16 20250516 191700 456300518 1072 1072 1072 1072 0
17 20250516 191600 456300518 1072 1072 1072 1072 0
18 20250516 191500 456300518 1072 1072 1072 1072 0
19 20250516 191400 456300518 1072 1072 1072 1072 0
20 20250516 191300 456300518 1072 1072 1072 1072 0
21 20250516 191200 456300518 1072 1072 1072 1072 0
22 20250516 191100 456300518 1072 1072 1072 1072 0
23 20250516 191000 456300518 1072 1072 1072 1072 0
24 20250516 190900 456300518 1072 1072 1072 1072 0
25 20250516 190800 456300518 1072 1072 1072 1072 0
26 20250516 190700 456300518 1072 1072 1072 1072 0
27 20250516 190600 456300518 1072 1072 1072 1072 0
28 20250516 190500 456300518 1072 1072 1072 1072 0
29 20250516 190400 456300518 1072 1072 1072 1072 0
30 20250516 190300 456300518 1072 1072 1072 1072 0
31 20250516 190200 456300518 1072 1072 1072 1072 0
32 20250516 190100 456300518 1072 1072 1072 1072 2320
33 20250516 190000 456300518 1072 1072 1072 1072 0
34 20250516 185900 456300518 1072 1072 1072 1072 0
35 20250516 185800 456300518 1072 1072 1072 1072 0
36 20250516 185700 456300518 1072 1072 1072 1072 0
37 20250516 185600 456300518 1072 1072 1072 1072 0
38 20250516 185500 456300518 1072 1072 1072 1072 0
39 20250516 185400 456300518 1072 1072 1072 1072 0
40 20250516 185300 456300518 1072 1072 1072 1072 0
41 20250516 185200 456300518 1072 1072 1072 1072 0
42 20250516 185100 456300518 1072 1072 1072 1072 0
43 20250516 185000 456300518 1072 1072 1072 1072 0
44 20250516 184900 456300518 1072 1072 1072 1072 0
45 20250516 184800 456300518 1072 1072 1072 1072 0
46 20250516 184700 456300518 1072 1072 1072 1072 0
47 20250516 184600 456300518 1072 1072 1072 1072 0
48 20250516 184500 456300518 1072 1072 1072 1072 0
49 20250516 184400 456300518 1072 1072 1072 1072 0
50 20250516 184300 456300518 1072 1072 1072 1072 0
51 20250516 184200 456300518 1072 1072 1072 1072 0
52 20250516 184100 456300518 1072 1072 1072 1072 0
53 20250516 184000 456300518 1072 1072 1072 1072 0
54 20250516 183900 456300518 1072 1072 1072 1072 0
55 20250516 183800 456300518 1072 1072 1072 1072 0
56 20250516 183700 456300518 1072 1072 1072 1072 0
57 20250516 183600 456300518 1072 1072 1072 1072 0
58 20250516 183500 456300518 1072 1072 1072 1072 0
59 20250516 183400 456300518 1072 1072 1072 1072 0
60 20250516 183300 456300518 1072 1072 1072 1072 0
61 20250516 183200 456300518 1072 1072 1072 1072 0
62 20250516 183100 456300518 1072 1072 1072 1072 2320
63 20250516 183000 456300518 1072 1072 1072 1072 0
64 20250516 182900 456300518 1072 1072 1072 1072 0
65 20250516 182800 456300518 1072 1072 1072 1072 0
66 20250516 182700 456300518 1072 1072 1072 1072 0
67 20250516 182600 456300518 1072 1072 1072 1072 0
68 20250516 182500 456300518 1072 1072 1072 1072 0
69 20250516 182400 456300518 1072 1072 1072 1072 0
70 20250516 182300 456300518 1072 1072 1072 1072 0
71 20250516 182200 456300518 1072 1072 1072 1072 0
72 20250516 182100 456300518 1072 1072 1072 1072 0
73 20250516 182000 456300518 1072 1072 1072 1072 0
74 20250516 181900 456300518 1072 1072 1072 1072 0
75 20250516 181800 456300518 1072 1072 1072 1072 0
76 20250516 181700 456300518 1072 1072 1072 1072 0
77 20250516 181600 456300518 1072 1072 1072 1072 0
78 20250516 181500 456300518 1072 1072 1072 1072 0
79 20250516 181400 456300518 1072 1072 1072 1072 0
80 20250516 181300 456300518 1072 1072 1072 1072 0
81 20250516 181200 456300518 1072 1072 1072 1072 0
82 20250516 181100 456300518 1072 1072 1072 1072 0
83 20250516 181000 456300518 1072 1072 1072 1072 0
84 20250516 180900 456300518 1072 1072 1072 1072 0
85 20250516 180800 456300518 1072 1072 1072 1072 0
86 20250516 180700 456300518 1072 1072 1072 1072 0
87 20250516 180600 456300518 1072 1072 1072 1072 0
88 20250516 180500 456300518 1072 1072 1072 1072 0
89 20250516 180400 456300518 1072 1072 1072 1072 0
90 20250516 180300 456300518 1072 1072 1072 1072 0
91 20250516 180200 456300518 1072 1072 1072 1072 0
92 20250516 180100 456300518 1072 1072 1072 1072 2320
93 20250516 180000 456300518 1072 1072 1072 1072 0
94 20250516 175900 456300518 1072 1072 1072 1072 0
95 20250516 175800 456300518 1072 1072 1072 1072 0
96 20250516 175700 456300518 1072 1072 1072 1072 0
97 20250516 175600 456300518 1072 1072 1072 1072 0
98 20250516 175500 456300518 1072 1072 1072 1072 0
99 20250516 175400 456300518 1072 1072 1072 1072 0
100 20250516 175300 456300518 1072 1072 1072 1072 0
101 20250516 175200 456300518 1072 1072 1072 1072 0
102 20250516 175100 456300518 1072 1072 1072 1072 0
103 20250516 175000 456300518 1072 1072 1072 1072 0
104 20250516 174900 456300518 1072 1072 1072 1072 0
105 20250516 174800 456300518 1072 1072 1072 1072 0
106 20250516 174700 456300518 1072 1072 1072 1072 0
107 20250516 174600 456300518 1072 1072 1072 1072 0
108 20250516 174500 456300518 1072 1072 1072 1072 0
109 20250516 174400 456300518 1072 1072 1072 1072 0
110 20250516 174300 456300518 1072 1072 1072 1072 0
111 20250516 174200 456300518 1072 1072 1072 1072 0
112 20250516 174100 456300518 1072 1072 1072 1072 0
113 20250516 174000 456300518 1072 1072 1072 1072 0
114 20250516 173900 456300518 1072 1072 1072 1072 0
115 20250516 173800 456300518 1072 1072 1072 1072 0
116 20250516 173700 456300518 1072 1072 1072 1072 0
117 20250516 173600 456300518 1072 1072 1072 1072 0
118 20250516 173500 456300518 1072 1072 1072 1072 0
119 20250516 173400 456300518 1072 1072 1072 1072 0
120 20250516 173300 456300518 1072 1072 1072 1072 0
121 20250516 173200 456300518 1072 1072 1072 1072 0
122 20250516 173100 456300518 1072 1072 1072 1072 2320
123 20250516 173000 456300518 1072 1072 1072 1072 0
124 20250516 172900 456300518 1072 1072 1072 1072 0
125 20250516 172800 456300518 1072 1072 1072 1072 0
126 20250516 172700 456300518 1072 1072 1072 1072 0
127 20250516 172600 456300518 1072 1072 1072 1072 0
128 20250516 172500 456300518 1072 1072 1072 1072 0
129 20250516 172400 456300518 1072 1072 1072 1072 0
130 20250516 172300 456300518 1072 1072 1072 1072 0
131 20250516 172200 456300518 1072 1072 1072 1072 0
132 20250516 172100 456300518 1072 1072 1072 1072 0
133 20250516 172000 456300518 1072 1072 1072 1072 0
134 20250516 171900 456300518 1072 1072 1072 1072 0
135 20250516 171800 456300518 1072 1072 1072 1072 0
136 20250516 171700 456300518 1072 1072 1072 1072 0
137 20250516 171600 456300518 1072 1072 1072 1072 0
138 20250516 171500 456300518 1072 1072 1072 1072 0
139 20250516 171400 456300518 1072 1072 1072 1072 0
140 20250516 171300 456300518 1072 1072 1072 1072 0
141 20250516 171200 456300518 1072 1072 1072 1072 0
142 20250516 171100 456300518 1072 1072 1072 1072 0
143 20250516 171000 456300518 1072 1072 1072 1072 0
144 20250516 170900 456300518 1072 1072 1072 1072 0
145 20250516 170800 456300518 1072 1072 1072 1072 0
146 20250516 170700 456300518 1072 1072 1072 1072 0
147 20250516 170600 456300518 1072 1072 1072 1072 0
148 20250516 170500 456300518 1072 1072 1072 1072 0
149 20250516 170400 456300518 1072 1072 1072 1072 0
150 20250516 170300 456300518 1072 1072 1072 1072 0
151 20250516 170200 456300518 1072 1072 1072 1072 0
152 20250516 170100 456300518 1072 1072 1072 1072 2320
153 20250516 170000 456300518 1072 1072 1072 1072 0
154 20250516 165900 456300518 1072 1072 1072 1072 0
155 20250516 165800 456300518 1072 1072 1072 1072 0
156 20250516 165700 456300518 1072 1072 1072 1072 0
157 20250516 165600 456300518 1072 1072 1072 1072 0
158 20250516 165500 456300518 1072 1072 1072 1072 0
159 20250516 165400 456300518 1072 1072 1072 1072 0
160 20250516 165300 456300518 1072 1072 1072 1072 0
161 20250516 165200 456300518 1072 1072 1072 1072 0
162 20250516 165100 456300518 1072 1072 1072 1072 0
163 20250516 165000 456300518 1072 1072 1072 1072 0
164 20250516 164900 456300518 1072 1072 1072 1072 0
165 20250516 164800 456300518 1072 1072 1072 1072 0
166 20250516 164700 456300518 1072 1072 1072 1072 0
167 20250516 164600 456300518 1072 1072 1072 1072 0
168 20250516 164500 456300518 1072 1072 1072 1072 0
169 20250516 164400 456300518 1072 1072 1072 1072 0
170 20250516 164300 456300518 1072 1072 1072 1072 0
171 20250516 164200 456300518 1072 1072 1072 1072 0
172 20250516 164100 456300518 1072 1072 1072 1072 0
173 20250516 164000 456300518 1072 1072 1072 1072 0
174 20250516 163900 456300518 1072 1072 1072 1072 0
175 20250516 163800 456300518 1072 1072 1072 1072 0
176 20250516 163700 456300518 1072 1072 1072 1072 0
177 20250516 163600 456300518 1072 1072 1072 1072 0
178 20250516 163500 456300518 1072 1072 1072 1072 0
179 20250516 163400 456300518 1072 1072 1072 1072 0
180 20250516 163300 456300518 1072 1072 1072 1072 0
181 20250516 163200 456300518 1072 1072 1072 1072 0
182 20250516 163100 456300518 1072 1072 1072 1072 2320
183 20250516 163000 456300518 1072 1072 1072 1072 0
184 20250516 162900 456300518 1072 1072 1072 1072 0
185 20250516 162800 456300518 1072 1072 1072 1072 0
186 20250516 162700 456300518 1072 1072 1072 1072 0
187 20250516 162600 456300518 1072 1072 1072 1072 0
188 20250516 162500 456300518 1072 1072 1072 1072 0
189 20250516 162400 456300518 1072 1072 1072 1072 0
190 20250516 162300 456300518 1072 1072 1072 1072 0
191 20250516 162200 456300518 1072 1072 1072 1072 0
192 20250516 162100 456300518 1072 1072 1072 1072 0
193 20250516 162000 456300518 1072 1072 1072 1072 0
194 20250516 161900 456300518 1072 1072 1072 1072 0
195 20250516 161800 456300518 1072 1072 1072 1072 0
196 20250516 161700 456300518 1072 1072 1072 1072 0
197 20250516 161600 456300518 1072 1072 1072 1072 0
198 20250516 161500 456300518 1072 1072 1072 1072 0
199 20250516 161400 456300518 1072 1072 1072 1072 0
200 20250516 161300 456300518 1072 1072 1072 1072 0
201 20250516 161200 456300518 1072 1072 1072 1072 0
202 20250516 161100 456300518 1072 1072 1072 1072 0
203 20250516 161000 456300518 1072 1072 1072 1072 0
204 20250516 160900 456300518 1072 1072 1072 1072 0
205 20250516 160800 456300518 1072 1072 1072 1072 0
206 20250516 160700 456300518 1072 1072 1072 1072 0
207 20250516 160600 456300518 1072 1072 1072 1072 0
208 20250516 160500 456300518 1072 1072 1072 1072 0
209 20250516 160400 456300518 1072 1072 1072 1072 0
210 20250516 160300 456300518 1072 1072 1072 1072 0
211 20250516 160200 456300518 1072 1072 1072 1072 0
212 20250516 160100 456300518 1072 1072 1072 1072 2320
213 20250516 160000 456300518 1072 1072 1072 1072 0
214 20250516 155900 456300518 1072 1072 1072 1072 0
215 20250516 155800 456300518 1072 1072 1072 1072 0
216 20250516 155700 456300518 1072 1072 1072 1072 0
217 20250516 155600 456300518 1072 1072 1072 1072 0
218 20250516 155500 456300518 1072 1072 1072 1072 0
219 20250516 155400 456300518 1072 1072 1072 1072 0
220 20250516 155300 456300518 1072 1072 1072 1072 0
221 20250516 155200 456300518 1072 1072 1072 1072 0
222 20250516 155100 456300518 1072 1072 1072 1072 0
223 20250516 155000 456300518 1072 1072 1072 1072 0
224 20250516 154900 456300518 1072 1072 1072 1072 0
225 20250516 154800 456300518 1072 1072 1072 1072 0
226 20250516 154700 456300518 1072 1072 1072 1072 0
227 20250516 154600 456300518 1072 1072 1072 1072 0
228 20250516 154500 456300518 1072 1072 1072 1072 0
229 20250516 154400 456300518 1072 1072 1072 1072 0
230 20250516 154300 456300518 1072 1072 1072 1072 0
231 20250516 154200 456300518 1072 1072 1072 1072 0
232 20250516 154100 456300518 1072 1072 1072 1072 0
233 20250516 154000 456300518 1072 1072 1072 1072 0
234 20250516 153900 456300518 1072 1072 1072 1072 0
235 20250516 153800 456300518 1072 1072 1072 1072 0
236 20250516 153700 456300518 1072 1072 1072 1072 0
237 20250516 153600 456300518 1072 1072 1072 1072 0
238 20250516 153500 456300518 1072 1072 1072 1072 0
239 20250516 153400 456300518 1072 1072 1072 1072 0
240 20250516 153300 456300518 1072 1072 1072 1072 0
241 20250516 153200 456300518 1072 1072 1072 1072 0
242 20250516 153100 456300518 1072 1072 1072 1072 2320
243 20250516 153000 456300518 1072 1072 1072 1072 2320
244 20250516 152900 453813478 1072 1072 1072 1072 0
245 20250516 152800 453813478 1072 1072 1072 1072 0
246 20250516 152700 453813478 1072 1072 1072 1072 0
247 20250516 152600 453813478 1072 1072 1072 1072 0
248 20250516 152500 453813478 1072 1072 1072 1072 0
249 20250516 152400 453813478 1072 1072 1072 1072 0
250 20250516 152300 453813478 1072 1072 1072 1072 0
251 20250516 152200 453813478 1072 1072 1072 1072 0
252 20250516 152100 453813478 1072 1072 1072 1072 0
253 20250516 152000 453813478 1072 1072 1072 1072 0
254 20250516 151900 453813478 1072 1072 1072 1072 22
255 20250516 151800 453789894 1072 1072 1072 1072 0
256 20250516 151700 453789894 1072 1072 1072 1072 0
257 20250516 151600 453789894 1072 1072 1072 1072 0
258 20250516 151500 453789894 1072 1068 1072 1064 1977
259 20250516 151400 451682882 1073 1073 1073 1073 0
260 20250516 151300 451682882 1073 1073 1073 1073 0
261 20250516 151200 451682882 1073 1073 1073 1073 0
262 20250516 151100 451682882 1073 1073 1073 1073 0
263 20250516 151000 451682882 1073 1068 1073 1068 1057
264 20250516 150900 450553976 1073 1073 1073 1073 0
265 20250516 150800 450553976 1073 1073 1073 1073 0
266 20250516 150700 450553976 1073 1073 1073 1073 1
267 20250516 150600 450552903 1073 1069 1073 1069 242
268 20250516 150500 450294168 1073 1073 1073 1073 0
269 20250516 150400 450294168 1073 1073 1073 1073 50
270 20250516 150300 450240518 1073 1073 1073 1073 0
271 20250516 150200 450240518 1073 1071 1073 1071 600
272 20250516 150100 449597894 1071 1071 1071 1071 0
273 20250516 150000 449597894 1071 1068 1071 1068 587
274 20250516 145900 448970965 1068 1067 1068 1067 150
275 20250516 145800 448810865 1066 1066 1066 1066 200
276 20250516 145700 448597665 1068 1068 1068 1068 0
277 20250516 145600 448597665 1068 1068 1068 1068 0
278 20250516 145500 448597665 1068 1068 1068 1068 0
279 20250516 145400 448597665 1068 1067 1068 1067 205
280 20250516 145300 448378925 1067 1067 1067 1067 0
281 20250516 145200 448378925 1067 1067 1067 1067 2
282 20250516 145100 448376791 1068 1068 1068 1068 0
283 20250516 145000 448376791 1068 1068 1068 1068 0
284 20250516 144900 448376791 1068 1068 1068 1068 0
285 20250516 144800 448376791 1068 1068 1068 1068 400
286 20250516 144700 447949591 1068 1071 1071 1067 940
287 20250516 144600 446946606 1071 1071 1071 1071 0
288 20250516 144500 446946606 1071 1069 1071 1060 7397
289 20250516 144400 439083483 1071 1069 1071 1069 4
290 20250516 144300 439079201 1071 1071 1071 1071 0
291 20250516 144200 439079201 1071 1071 1071 1071 1
292 20250516 144100 439078130 1071 1071 1071 1071 0
293 20250516 144000 439078130 1071 1071 1071 1071 0
294 20250516 143900 439078130 1071 1071 1071 1071 0
295 20250516 143800 439078130 1071 1071 1071 1071 0
296 20250516 143700 439078130 1071 1071 1071 1071 0
297 20250516 143600 439078130 1071 1071 1071 1071 0
298 20250516 143500 439078130 1071 1071 1071 1071 0
299 20250516 143400 439078130 1071 1071 1071 1071 0
300 20250516 143300 439078130 1071 1071 1071 1071 0
301 20250516 143200 439078130 1071 1071 1071 1071 0
302 20250516 143100 439078130 1071 1071 1071 1071 0
303 20250516 143000 439078130 1071 1068 1071 1068 3453
304 20250516 142900 435390317 1068 1071 1071 1068 320
305 20250516 142800 435047747 1070 1073 1073 1070 1470
306 20250516 142700 433473242 1075 1076 1082 1075 5118
307 20250516 142600 427966357 1082 1081 1082 1081 931
308 20250516 142500 426959941 1086 1082 1090 1082 45932
309 20250516 142400 377126063 1082 1070 1082 1069 23010
310 20250516 142300 352418509 1070 1070 1070 1070 0
311 20250516 142200 352418509 1070 1070 1070 1070 0
312 20250516 142100 352418509 1070 1070 1070 1070 0
313 20250516 142000 352418509 1070 1070 1070 1070 0
314 20250516 141900 352418509 1070 1071 1071 1069 1931
315 20250516 141800 350353040 1072 1071 1072 1071 702
316 20250516 141700 349600695 1071 1071 1071 1071 1
317 20250516 141600 349599624 1072 1072 1072 1072 0
318 20250516 141500 349599624 1072 1072 1072 1072 3
319 20250516 141400 349596408 1073 1073 1073 1073 0
320 20250516 141300 349596408 1073 1073 1073 1073 0
321 20250516 141200 349596408 1073 1073 1073 1073 10
322 20250516 141100 349585678 1074 1073 1074 1073 1537
323 20250516 141000 347935541 1073 1069 1073 1069 953
324 20250516 140900 346916177 1070 1071 1071 1069 314
325 20250516 140800 346580322 1073 1073 1073 1073 500
326 20250516 140700 346043822 1073 1071 1079 1071 3927
327 20250516 140600 341836974 1071 1070 1071 1070 3999
328 20250516 140500 337557514 1070 1070 1070 1070 0
329 20250516 140400 337557514 1070 1070 1070 1070 186
330 20250516 140300 337358494 1070 1068 1070 1066 630
331 20250516 140200 336686362 1070 1070 1070 1070 133
332 20250516 140100 336544052 1064 1083 1083 1064 5842
333 20250516 140000 330298559 1071 1083 1084 1071 5955
334 20250516 135900 323909291 1087 1086 1087 1081 1043
335 20250516 135800 322777167 1090 1090 1090 1081 3079
336 20250516 135700 319438195 1088 1088 1096 1087 30933
337 20250516 135600 285681865 1087 1071 1087 1071 25004
338 20250516 135500 258643431 1072 1071 1072 1071 1213
339 20250516 135400 257344298 1071 1071 1071 1071 185
340 20250516 135300 257146163 1071 1071 1071 1071 100
341 20250516 135200 257039063 1071 1075 1075 1071 1604
342 20250516 135100 255320155 1075 1073 1075 1072 1943
343 20250516 135000 253237238 1076 1076 1076 1076 6
344 20250516 134900 253230782 1076 1076 1076 1076 0
345 20250516 134800 253230782 1076 1076 1076 1076 7
346 20250516 134700 253223250 1072 1072 1072 1072 1882
347 20250516 134600 251205746 1072 1072 1072 1072 0
348 20250516 134500 251205746 1072 1069 1072 1068 2041
349 20250516 134400 249024565 1072 1072 1072 1072 0
350 20250516 134300 249024565 1072 1072 1072 1072 1
351 20250516 134200 249023493 1072 1072 1072 1072 0
352 20250516 134100 249023493 1072 1072 1072 1072 10
353 20250516 134000 249012773 1072 1073 1073 1071 973
354 20250516 133900 247970660 1078 1076 1078 1069 24
355 20250516 133800 247944839 1070 1082 1095 1070 41958
356 20250516 133700 202288129 1082 1067 1082 1067 20002
357 20250516 133600 180782712 1067 1067 1067 1067 0
358 20250516 133500 180782712 1067 1067 1067 1067 1
359 20250516 133400 180781645 1066 1066 1066 1066 0
360 20250516 133300 180781645 1066 1066 1066 1066 110
361 20250516 133200 180664385 1067 1066 1067 1066 978
362 20250516 133100 179621836 1070 1070 1070 1070 5
363 20250516 133000 179616486 1069 1067 1073 1067 1208
364 20250516 132900 178325666 1068 1074 1076 1068 2162
365 20250516 132800 176012314 1079 1073 1079 1073 310
366 20250516 132700 175679549 1074 1074 1074 1074 1
367 20250516 132600 175678475 1072 1072 1072 1072 210
368 20250516 132500 175453355 1072 1072 1072 1072 637
369 20250516 132400 174770491 1072 1071 1072 1071 3
370 20250516 132300 174767277 1072 1072 1072 1072 0
371 20250516 132200 174767277 1072 1072 1072 1072 0
372 20250516 132100 174767277 1072 1071 1072 1071 114
373 20250516 132000 174645169 1071 1071 1071 1071 39
374 20250516 131900 174603400 1072 1072 1072 1072 0
375 20250516 131800 174603400 1072 1072 1072 1072 0
376 20250516 131700 174603400 1072 1072 1072 1072 0
377 20250516 131600 174603400 1072 1072 1072 1072 132
378 20250516 131500 174461896 1072 1072 1072 1072 0
379 20250516 131400 174461896 1072 1071 1072 1068 1089
380 20250516 131300 173295890 1071 1071 1071 1068 1149
381 20250516 131200 172067507 1071 1071 1071 1071 2
382 20250516 131100 172065365 1076 1076 1076 1076 0
383 20250516 131000 172065365 1076 1076 1076 1076 0
384 20250516 130900 172065365 1076 1071 1076 1069 26
385 20250516 130800 172037518 1076 1076 1076 1076 0
386 20250516 130700 172037518 1076 1070 1076 1069 141
387 20250516 130600 171886663 1070 1068 1070 1068 88
388 20250516 130500 171792609 1076 1076 1076 1076 0
389 20250516 130400 171792609 1076 1076 1076 1076 0
390 20250516 130300 171792609 1076 1069 1076 1069 22
391 20250516 130200 171768966 1070 1069 1078 1069 137
392 20250516 130100 171622185 1067 1067 1070 1067 601
393 20250516 130000 170980910 1066 1066 1066 1066 233
394 20250516 125900 170732532 1067 1067 1067 1067 0
395 20250516 125800 170732532 1067 1067 1067 1067 0
396 20250516 125700 170732532 1067 1067 1067 1067 120
397 20250516 125600 170604492 1067 1067 1067 1067 10
398 20250516 125500 170593822 1067 1067 1067 1067 0
399 20250516 125400 170593822 1067 1067 1067 1067 0
400 20250516 125300 170593822 1067 1067 1067 1067 0
401 20250516 125200 170593822 1067 1067 1067 1067 200
402 20250516 125100 170380422 1067 1067 1067 1067 50
403 20250516 125000 170327072 1067 1067 1067 1067 0
404 20250516 124900 170327072 1067 1067 1067 1067 4
405 20250516 124800 170322804 1065 1065 1065 1065 1
406 20250516 124700 170321739 1067 1067 1067 1067 0
407 20250516 124600 170321739 1067 1067 1067 1067 0
408 20250516 124500 170321739 1067 1067 1067 1067 0
409 20250516 124400 170321739 1067 1067 1067 1067 0
410 20250516 124300 170321739 1067 1065 1067 1065 4
411 20250516 124200 170317473 1067 1067 1067 1067 0
412 20250516 124100 170317473 1067 1065 1067 1065 2
413 20250516 124000 170315341 1065 1065 1065 1065 0
414 20250516 123900 170315341 1065 1065 1067 1065 12
415 20250516 123800 170302559 1063 1063 1063 1063 1
416 20250516 123700 170301496 1067 1064 1067 1062 78
417 20250516 123600 170218501 1065 1065 1065 1065 0
418 20250516 123500 170218501 1065 1065 1065 1065 0
419 20250516 123400 170218501 1065 1065 1065 1065 0
420 20250516 123300 170218501 1065 1065 1065 1065 0
421 20250516 123200 170218501 1065 1065 1065 1065 0
422 20250516 123100 170218501 1065 1065 1067 1065 9
423 20250516 123000 170208912 1065 1065 1065 1065 1
424 20250516 122900 170207847 1067 1067 1067 1067 0
425 20250516 122800 170207847 1067 1067 1067 1067 0
426 20250516 122700 170207847 1067 1067 1067 1067 0
427 20250516 122600 170207847 1067 1067 1067 1067 0
428 20250516 122500 170207847 1067 1067 1067 1067 0
429 20250516 122400 170207847 1067 1067 1067 1067 0
430 20250516 122300 170207847 1067 1063 1067 1063 1000
431 20250516 122200 169144837 1063 1063 1063 1063 0
432 20250516 122100 169144837 1063 1063 1063 1063 0
433 20250516 122000 169144837 1063 1063 1063 1063 0
434 20250516 121900 169144837 1063 1063 1063 1063 0
435 20250516 121800 169144837 1063 1063 1063 1063 3
436 20250516 121700 169141648 1067 1067 1067 1067 0
437 20250516 121600 169141648 1067 1067 1067 1067 0
438 20250516 121500 169141648 1067 1067 1067 1067 0
439 20250516 121400 169141648 1067 1067 1067 1067 0
440 20250516 121300 169141648 1067 1063 1067 1063 10
441 20250516 121200 169130982 1061 1062 1067 1061 958
442 20250516 121100 168113595 1062 1060 1062 1060 1407
443 20250516 121000 166620888 1060 1060 1060 1060 0
444 20250516 120900 166620888 1060 1060 1060 1060 100
445 20250516 120800 166514888 1060 1060 1060 1060 100
446 20250516 120700 166408888 1060 1060 1060 1060 10
447 20250516 120600 166398288 1060 1060 1060 1060 163
448 20250516 120500 166225508 1061 1061 1061 1061 0
449 20250516 120400 166225508 1061 1061 1061 1061 0
450 20250516 120300 166225508 1061 1061 1061 1061 0
451 20250516 120200 166225508 1061 1061 1061 1061 0
452 20250516 120100 166225508 1061 1061 1061 1061 1010
453 20250516 120000 165153898 1061 1061 1061 1061 0
454 20250516 115900 165153898 1061 1065 1065 1060 1123
455 20250516 115800 163962427 1065 1066 1066 1063 18
456 20250516 115700 163943274 1063 1062 1069 1062 3663
457 20250516 115600 160052255 1062 1055 1062 1055 6728
458 20250516 115500 152930997 1055 1055 1055 1055 3
459 20250516 115400 152927832 1056 1056 1056 1056 0
460 20250516 115300 152927832 1056 1056 1056 1056 0
461 20250516 115200 152927832 1056 1056 1056 1056 0
462 20250516 115100 152927832 1056 1055 1056 1054 10
463 20250516 115000 152917280 1056 1056 1056 1056 0
464 20250516 114900 152917280 1056 1056 1056 1056 0
465 20250516 114800 152917280 1056 1056 1056 1056 0
466 20250516 114700 152917280 1056 1056 1056 1056 12
467 20250516 114600 152904608 1056 1056 1056 1056 0
468 20250516 114500 152904608 1056 1056 1056 1056 0
469 20250516 114400 152904608 1056 1056 1056 1056 0
470 20250516 114300 152904608 1056 1056 1056 1056 0
471 20250516 114200 152904608 1056 1056 1056 1056 0
472 20250516 114100 152904608 1056 1056 1056 1056 0
473 20250516 114000 152904608 1056 1056 1056 1056 0
474 20250516 113900 152904608 1056 1056 1056 1056 0
475 20250516 113800 152904608 1056 1056 1056 1056 10
476 20250516 113700 152894048 1056 1056 1056 1056 0
477 20250516 113600 152894048 1056 1056 1056 1056 0
478 20250516 113500 152894048 1056 1056 1056 1056 0
479 20250516 113400 152894048 1056 1056 1056 1056 47
480 20250516 113300 152844416 1056 1053 1056 1053 5988
481 20250516 113200 146539005 1053 1053 1053 1053 0
482 20250516 113100 146539005 1053 1053 1053 1053 0
483 20250516 113000 146539005 1053 1053 1053 1053 0
484 20250516 112900 146539005 1053 1053 1053 1053 0
485 20250516 112800 146539005 1053 1053 1053 1053 0
486 20250516 112700 146539005 1053 1053 1053 1053 0
487 20250516 112600 146539005 1053 1053 1053 1053 0
488 20250516 112500 146539005 1053 1053 1053 1053 1
489 20250516 112400 146537952 1053 1053 1053 1053 2
490 20250516 112300 146535846 1052 1053 1053 1052 163
491 20250516 112200 146364369 1054 1054 1054 1054 0
492 20250516 112100 146364369 1054 1057 1057 1054 2591
493 20250516 112000 143627484 1060 1060 1060 1060 0
494 20250516 111900 143627484 1060 1060 1060 1060 2
495 20250516 111800 143625364 1060 1060 1060 1060 0
496 20250516 111700 143625364 1060 1060 1060 1060 0
497 20250516 111600 143625364 1060 1060 1060 1060 0
498 20250516 111500 143625364 1060 1060 1060 1059 13
499 20250516 111400 143611585 1060 1060 1060 1060 0
500 20250516 111300 143611585 1060 1060 1060 1060 0
501 20250516 111200 143611585 1060 1060 1060 1060 0
502 20250516 111100 143611585 1060 1060 1060 1060 0
503 20250516 111000 143611585 1060 1060 1060 1060 0
504 20250516 110900 143611585 1060 1060 1060 1060 10
505 20250516 110800 143600985 1060 1060 1060 1060 0
506 20250516 110700 143600985 1060 1060 1060 1060 2
507 20250516 110600 143598865 1060 1059 1060 1059 592
508 20250516 110500 142971922 1059 1059 1059 1059 200
509 20250516 110400 142760122 1059 1059 1059 1059 10
510 20250516 110300 142749532 1056 1056 1056 1056 0
511 20250516 110200 142749532 1056 1056 1056 1056 1
512 20250516 110100 142748476 1059 1059 1059 1059 0
513 20250516 110000 142748476 1059 1059 1059 1059 0
514 20250516 105900 142748476 1059 1059 1059 1059 10
515 20250516 105800 142737886 1058 1058 1058 1058 0
516 20250516 105700 142737886 1058 1058 1058 1058 49
517 20250516 105600 142686044 1059 1059 1059 1059 0
518 20250516 105500 142686044 1059 1059 1059 1059 0
519 20250516 105400 142686044 1059 1059 1059 1059 0
520 20250516 105300 142686044 1059 1059 1059 1059 0
521 20250516 105200 142686044 1059 1059 1059 1059 0
522 20250516 105100 142686044 1059 1059 1059 1059 0
523 20250516 105000 142686044 1059 1059 1059 1059 200
524 20250516 104900 142474244 1059 1059 1059 1059 200
525 20250516 104800 142262444 1059 1063 1063 1045 13683
526 20250516 104700 127878830 1063 1063 1063 1063 0
527 20250516 104600 127878830 1063 1060 1063 1060 1299
528 20250516 104500 126501840 1057 1056 1057 1056 258
529 20250516 104400 126229263 1051 1061 1061 1051 5744
530 20250516 104300 120169824 1064 1064 1064 1064 100
531 20250516 104200 120063424 1064 1064 1064 1064 0
532 20250516 104100 120063424 1064 1064 1064 1064 0
533 20250516 104000 120063424 1064 1063 1064 1063 98
534 20250516 103900 119959248 1063 1062 1063 1062 20
535 20250516 103800 119938006 1062 1064 1064 1050 5333
536 20250516 103700 114325381 1062 1059 1062 1059 3142
537 20250516 103600 110997178 1058 1058 1058 1058 1000
538 20250516 103500 109939178 1062 1062 1062 1062 10
539 20250516 103400 109928558 1062 1062 1062 1055 754
540 20250516 103300 109127842 1062 1063 1065 1057 1501
541 20250516 103200 107535237 1063 1069 1069 1050 12886
542 20250516 103100 93869171 1073 1073 1073 1073 0
543 20250516 103000 93869171 1073 1073 1073 1065 5003
544 20250516 102900 88516988 1077 1077 1077 1077 3
545 20250516 102800 88513757 1076 1078 1078 1076 1618
546 20250516 102700 86772505 1080 1080 1080 1080 0
547 20250516 102600 86772505 1080 1080 1080 1080 3
548 20250516 102500 86769265 1079 1079 1079 1079 0
549 20250516 102400 86769265 1079 1079 1079 1079 0
550 20250516 102300 86769265 1079 1080 1080 1079 192
551 20250516 102200 86561906 1084 1087 1087 1083 930
552 20250516 102100 85554701 1086 1090 1102 1083 32599
553 20250516 102000 49845360 1086 1082 1087 1082 5921
554 20250516 101900 43418270 1082 1082 1082 1082 0
555 20250516 101800 43418270 1082 1082 1082 1082 0
556 20250516 101700 43418270 1082 1082 1082 1082 0
557 20250516 101600 43418270 1082 1082 1082 1082 0
558 20250516 101500 43418270 1082 1082 1082 1082 0
559 20250516 101400 43418270 1082 1082 1082 1082 0
560 20250516 101300 43418270 1082 1082 1082 1082 0
561 20250516 101200 43418270 1082 1082 1082 1082 0
562 20250516 101100 43418270 1082 1082 1082 1082 0
563 20250516 101000 43418270 1082 1082 1082 1082 0
564 20250516 100900 43418270 1082 1082 1082 1082 3
565 20250516 100800 43415024 1081 1078 1081 1078 1798
566 20250516 100700 41475849 1078 1078 1078 1078 100
567 20250516 100600 41368049 1078 1075 1078 1075 1167
568 20250516 100500 40113521 1075 1075 1075 1075 51
569 20250516 100400 40058696 1073 1073 1073 1073 966
570 20250516 100300 39022178 1073 1073 1073 1073 69
571 20250516 100200 38948141 1073 1074 1074 1073 1000
572 20250516 100100 37874171 1078 1078 1078 1078 1
573 20250516 100000 37873093 1078 1078 1078 1078 12
574 20250516 095900 37860157 1075 1074 1075 1074 22
575 20250516 095800 37836517 1078 1078 1078 1078 4
576 20250516 095700 37832205 1078 1078 1078 1078 10
577 20250516 095600 37821425 1076 1076 1076 1076 10
578 20250516 095500 37810665 1078 1078 1078 1078 0
579 20250516 095400 37810665 1078 1078 1078 1078 0
580 20250516 095300 37810665 1078 1078 1078 1078 0
581 20250516 095200 37810665 1078 1075 1078 1075 44
582 20250516 095100 37763356 1075 1075 1075 1075 1
583 20250516 095000 37762281 1077 1079 1079 1077 3215
584 20250516 094900 34295594 1082 1082 1082 1082 0
585 20250516 094800 34295594 1082 1082 1082 1082 0
586 20250516 094700 34295594 1082 1081 1082 1081 7
587 20250516 094600 34288022 1082 1082 1082 1082 2
588 20250516 094500 34285858 1082 1082 1082 1082 261
589 20250516 094400 34003456 1082 1082 1082 1082 3
590 20250516 094300 34000210 1081 1081 1081 1081 0
591 20250516 094200 34000210 1081 1081 1081 1081 0
592 20250516 094100 34000210 1081 1084 1087 1081 2011
593 20250516 094000 31826056 1084 1084 1084 1084 1001
594 20250516 093900 30740972 1084 1084 1084 1084 12
595 20250516 093800 30727964 1087 1091 1091 1086 19
596 20250516 093700 30707315 1095 1095 1095 1095 0
597 20250516 093600 30707315 1095 1095 1095 1095 0
598 20250516 093500 30707315 1095 1094 1095 1094 4
599 20250516 093400 30702936 1095 1095 1095 1095 506
600 20250516 093300 30148866 1095 1095 1095 1095 0
601 20250516 093200 30148866 1095 1095 1095 1095 0
602 20250516 093100 30148866 1095 1095 1095 1095 0
603 20250516 093000 30148866 1095 1095 1095 1095 0
604 20250516 092900 30148866 1095 1095 1095 1095 0
605 20250516 092800 30148866 1095 1090 1095 1090 20
606 20250516 092700 30127016 1094 1087 1094 1087 674
607 20250516 092600 29394047 1087 1081 1087 1081 5003
608 20250516 092500 23985786 1082 1082 1082 1082 5000
609 20250516 092400 18575786 1087 1085 1087 1085 588
610 20250516 092300 17937403 1085 1084 1085 1082 4327
611 20250516 092200 13246681 1084 1084 1084 1084 0
612 20250516 092100 13246681 1084 1084 1084 1084 0
613 20250516 092000 13246681 1084 1084 1084 1084 0
614 20250516 091900 13246681 1084 1084 1084 1084 0
615 20250516 091800 13246681 1084 1084 1084 1084 0
616 20250516 091700 13246681 1084 1084 1084 1084 2
617 20250516 091600 13244513 1077 1078 1078 1077 4000
618 20250516 091500 8935468 1086 1086 1086 1086 0
619 20250516 091400 8935468 1086 1086 1086 1086 10
620 20250516 091300 8924608 1085 1084 1085 1084 1397
621 20250516 091200 7408864 1085 1085 1085 1085 0
622 20250516 091100 7408864 1085 1085 1085 1085 0
623 20250516 091000 7408864 1085 1085 1085 1085 0
624 20250516 090900 7408864 1085 1085 1085 1085 10
625 20250516 090800 7398014 1078 1078 1078 1078 510
626 20250516 090700 6848234 1078 1078 1078 1078 1009
627 20250516 090600 5760532 1085 1085 1085 1085 0
628 20250516 090500 5760532 1085 1078 1085 1078 10
629 20250516 090400 5749745 1085 1085 1085 1085 0
630 20250516 090300 5749745 1085 1076 1085 1074 353
631 20250516 090200 5369696 1063 1075 1075 1063 4222
632 20250516 090100 868738 1081 1087 1087 1075 322
633 20250516 090000 522160 1082 1076 1082 1076 485