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

687
340930/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,687 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,202500,206418809,1600,1600,1600,1600,1988
20250516,202400,206418809,1600,1600,1600,1600,0
20250516,202300,206418809,1600,1600,1600,1600,0
20250516,202200,206418809,1600,1600,1600,1600,0
20250516,202100,206418809,1600,1600,1600,1600,0
20250516,202000,206418809,1600,1600,1600,1600,0
20250516,201900,206418809,1600,1600,1600,1600,0
20250516,201800,206418809,1600,1600,1600,1600,0
20250516,201700,206418809,1600,1600,1600,1600,0
20250516,201600,206418809,1600,1600,1600,1600,0
20250516,201500,206418809,1600,1600,1600,1600,0
20250516,201400,206418809,1600,1600,1600,1600,0
20250516,201300,206418809,1600,1600,1600,1600,0
20250516,201200,206418809,1600,1600,1600,1600,0
20250516,201100,206418809,1600,1600,1600,1600,0
20250516,201000,206418809,1600,1600,1600,1600,0
20250516,200900,206418809,1600,1600,1600,1600,0
20250516,200800,206418809,1600,1600,1600,1600,0
20250516,200700,206418809,1600,1600,1600,1600,0
20250516,200600,206418809,1600,1600,1600,1600,0
20250516,200500,206418809,1600,1600,1600,1600,0
20250516,200400,206418809,1600,1600,1600,1600,0
20250516,200300,206418809,1600,1600,1600,1600,0
20250516,200200,206418809,1600,1600,1600,1600,0
20250516,200100,206418809,1600,1600,1600,1600,0
20250516,200000,206418809,1600,1600,1600,1600,0
20250516,195900,206418809,1600,1600,1600,1600,0
20250516,195800,206418809,1600,1600,1600,1600,0
20250516,195700,206418809,1600,1600,1600,1600,0
20250516,195600,206418809,1600,1600,1600,1600,0
20250516,195500,206418809,1600,1600,1600,1600,1988
20250516,195400,206418809,1600,1600,1600,1600,0
20250516,195300,206418809,1600,1600,1600,1600,0
20250516,195200,206418809,1600,1600,1600,1600,0
20250516,195100,206418809,1600,1600,1600,1600,0
20250516,195000,206418809,1600,1600,1600,1600,0
20250516,194900,206418809,1600,1600,1600,1600,0
20250516,194800,206418809,1600,1600,1600,1600,0
20250516,194700,206418809,1600,1600,1600,1600,0
20250516,194600,206418809,1600,1600,1600,1600,0
20250516,194500,206418809,1600,1600,1600,1600,0
20250516,194400,206418809,1600,1600,1600,1600,0
20250516,194300,206418809,1600,1600,1600,1600,0
20250516,194200,206418809,1600,1600,1600,1600,0
20250516,194100,206418809,1600,1600,1600,1600,0
20250516,194000,206418809,1600,1600,1600,1600,0
20250516,193900,206418809,1600,1600,1600,1600,0
20250516,193800,206418809,1600,1600,1600,1600,0
20250516,193700,206418809,1600,1600,1600,1600,0
20250516,193600,206418809,1600,1600,1600,1600,0
20250516,193500,206418809,1600,1600,1600,1600,0
20250516,193400,206418809,1600,1600,1600,1600,0
20250516,193300,206418809,1600,1600,1600,1600,0
20250516,193200,206418809,1600,1600,1600,1600,0
20250516,193100,206418809,1600,1600,1600,1600,0
20250516,193000,206418809,1600,1600,1600,1600,0
20250516,192900,206418809,1600,1600,1600,1600,0
20250516,192800,206418809,1600,1600,1600,1600,0
20250516,192700,206418809,1600,1600,1600,1600,0
20250516,192600,206418809,1600,1600,1600,1600,0
20250516,192500,206418809,1600,1600,1600,1600,1988
20250516,192400,206418809,1600,1600,1600,1600,0
20250516,192300,206418809,1600,1600,1600,1600,0
20250516,192200,206418809,1600,1600,1600,1600,0
20250516,192100,206418809,1600,1600,1600,1600,0
20250516,192000,206418809,1600,1600,1600,1600,0
20250516,191900,206418809,1600,1600,1600,1600,0
20250516,191800,206418809,1600,1600,1600,1600,0
20250516,191700,206418809,1600,1600,1600,1600,0
20250516,191600,206418809,1600,1600,1600,1600,0
20250516,191500,206418809,1600,1600,1600,1600,0
20250516,191400,206418809,1600,1600,1600,1600,0
20250516,191300,206418809,1600,1600,1600,1600,0
20250516,191200,206418809,1600,1600,1600,1600,0
20250516,191100,206418809,1600,1600,1600,1600,0
20250516,191000,206418809,1600,1600,1600,1600,0
20250516,190900,206418809,1600,1600,1600,1600,0
20250516,190800,206418809,1600,1600,1600,1600,0
20250516,190700,206418809,1600,1600,1600,1600,0
20250516,190600,206418809,1600,1600,1600,1600,0
20250516,190500,206418809,1600,1600,1600,1600,0
20250516,190400,206418809,1600,1600,1600,1600,0
20250516,190300,206418809,1600,1600,1600,1600,0
20250516,190200,206418809,1600,1600,1600,1600,0
20250516,190100,206418809,1600,1600,1600,1600,0
20250516,190000,206418809,1600,1600,1600,1600,0
20250516,185900,206418809,1600,1600,1600,1600,0
20250516,185800,206418809,1600,1600,1600,1600,0
20250516,185700,206418809,1600,1600,1600,1600,0
20250516,185600,206418809,1600,1600,1600,1600,0
20250516,185500,206418809,1600,1600,1600,1600,1988
20250516,185400,206418809,1600,1600,1600,1600,0
20250516,185300,206418809,1600,1600,1600,1600,0
20250516,185200,206418809,1600,1600,1600,1600,0
20250516,185100,206418809,1600,1600,1600,1600,0
20250516,185000,206418809,1600,1600,1600,1600,0
20250516,184900,206418809,1600,1600,1600,1600,0
20250516,184800,206418809,1600,1600,1600,1600,0
20250516,184700,206418809,1600,1600,1600,1600,0
20250516,184600,206418809,1600,1600,1600,1600,0
20250516,184500,206418809,1600,1600,1600,1600,0
20250516,184400,206418809,1600,1600,1600,1600,0
20250516,184300,206418809,1600,1600,1600,1600,0
20250516,184200,206418809,1600,1600,1600,1600,0
20250516,184100,206418809,1600,1600,1600,1600,0
20250516,184000,206418809,1600,1600,1600,1600,0
20250516,183900,206418809,1600,1600,1600,1600,0
20250516,183800,206418809,1600,1600,1600,1600,0
20250516,183700,206418809,1600,1600,1600,1600,0
20250516,183600,206418809,1600,1600,1600,1600,0
20250516,183500,206418809,1600,1600,1600,1600,0
20250516,183400,206418809,1600,1600,1600,1600,0
20250516,183300,206418809,1600,1600,1600,1600,0
20250516,183200,206418809,1600,1600,1600,1600,0
20250516,183100,206418809,1600,1600,1600,1600,0
20250516,183000,206418809,1600,1600,1600,1600,0
20250516,182900,206418809,1600,1600,1600,1600,0
20250516,182800,206418809,1600,1600,1600,1600,0
20250516,182700,206418809,1600,1600,1600,1600,0
20250516,182600,206418809,1600,1600,1600,1600,0
20250516,182500,206418809,1600,1600,1600,1600,1988
20250516,182400,206418809,1600,1600,1600,1600,0
20250516,182300,206418809,1600,1600,1600,1600,0
20250516,182200,206418809,1600,1600,1600,1600,0
20250516,182100,206418809,1600,1600,1600,1600,0
20250516,182000,206418809,1600,1600,1600,1600,0
20250516,181900,206418809,1600,1600,1600,1600,0
20250516,181800,206418809,1600,1600,1600,1600,0
20250516,181700,206418809,1600,1600,1600,1600,0
20250516,181600,206418809,1600,1600,1600,1600,0
20250516,181500,206418809,1600,1600,1600,1600,0
20250516,181400,206418809,1600,1600,1600,1600,0
20250516,181300,206418809,1600,1600,1600,1600,0
20250516,181200,206418809,1600,1600,1600,1600,0
20250516,181100,206418809,1600,1600,1600,1600,0
20250516,181000,206418809,1600,1600,1600,1600,0
20250516,180900,206418809,1600,1600,1600,1600,0
20250516,180800,206418809,1600,1600,1600,1600,0
20250516,180700,206418809,1600,1600,1600,1600,0
20250516,180600,206418809,1600,1600,1600,1600,0
20250516,180500,206418809,1600,1600,1600,1600,0
20250516,180400,206418809,1600,1600,1600,1600,0
20250516,180300,206418809,1600,1600,1600,1600,0
20250516,180200,206418809,1600,1600,1600,1600,0
20250516,180100,206418809,1600,1600,1600,1600,0
20250516,180000,206418809,1600,1600,1600,1600,0
20250516,175900,206418809,1600,1600,1600,1600,0
20250516,175800,206418809,1600,1600,1600,1600,0
20250516,175700,206418809,1600,1600,1600,1600,0
20250516,175600,206418809,1600,1600,1600,1600,0
20250516,175500,206418809,1600,1600,1600,1600,1988
20250516,175400,206418809,1600,1600,1600,1600,0
20250516,175300,206418809,1600,1600,1600,1600,0
20250516,175200,206418809,1600,1600,1600,1600,0
20250516,175100,206418809,1600,1600,1600,1600,0
20250516,175000,206418809,1600,1600,1600,1600,0
20250516,174900,206418809,1600,1600,1600,1600,0
20250516,174800,206418809,1600,1600,1600,1600,0
20250516,174700,206418809,1600,1600,1600,1600,0
20250516,174600,206418809,1600,1600,1600,1600,0
20250516,174500,206418809,1600,1600,1600,1600,0
20250516,174400,206418809,1600,1600,1600,1600,0
20250516,174300,206418809,1600,1600,1600,1600,0
20250516,174200,206418809,1600,1600,1600,1600,0
20250516,174100,206418809,1600,1600,1600,1600,0
20250516,174000,206418809,1600,1600,1600,1600,0
20250516,173900,206418809,1600,1600,1600,1600,0
20250516,173800,206418809,1600,1600,1600,1600,0
20250516,173700,206418809,1600,1600,1600,1600,0
20250516,173600,206418809,1600,1600,1600,1600,0
20250516,173500,206418809,1600,1600,1600,1600,0
20250516,173400,206418809,1600,1600,1600,1600,0
20250516,173300,206418809,1600,1600,1600,1600,0
20250516,173200,206418809,1600,1600,1600,1600,0
20250516,173100,206418809,1600,1600,1600,1600,0
20250516,173000,206418809,1600,1600,1600,1600,0
20250516,172900,206418809,1600,1600,1600,1600,0
20250516,172800,206418809,1600,1600,1600,1600,0
20250516,172700,206418809,1600,1600,1600,1600,0
20250516,172600,206418809,1600,1600,1600,1600,0
20250516,172500,206418809,1600,1600,1600,1600,1988
20250516,172400,206418809,1600,1600,1600,1600,0
20250516,172300,206418809,1600,1600,1600,1600,0
20250516,172200,206418809,1600,1600,1600,1600,0
20250516,172100,206418809,1600,1600,1600,1600,0
20250516,172000,206418809,1600,1600,1600,1600,0
20250516,171900,206418809,1600,1600,1600,1600,0
20250516,171800,206418809,1600,1600,1600,1600,0
20250516,171700,206418809,1600,1600,1600,1600,0
20250516,171600,206418809,1600,1600,1600,1600,0
20250516,171500,206418809,1600,1600,1600,1600,0
20250516,171400,206418809,1600,1600,1600,1600,0
20250516,171300,206418809,1600,1600,1600,1600,0
20250516,171200,206418809,1600,1600,1600,1600,0
20250516,171100,206418809,1600,1600,1600,1600,0
20250516,171000,206418809,1600,1600,1600,1600,0
20250516,170900,206418809,1600,1600,1600,1600,0
20250516,170800,206418809,1600,1600,1600,1600,0
20250516,170700,206418809,1600,1600,1600,1600,0
20250516,170600,206418809,1600,1600,1600,1600,0
20250516,170500,206418809,1600,1600,1600,1600,0
20250516,170400,206418809,1600,1600,1600,1600,0
20250516,170300,206418809,1600,1600,1600,1600,0
20250516,170200,206418809,1600,1600,1600,1600,0
20250516,170100,206418809,1600,1600,1600,1600,0
20250516,170000,206418809,1600,1600,1600,1600,0
20250516,165900,206418809,1600,1600,1600,1600,0
20250516,165800,206418809,1600,1600,1600,1600,0
20250516,165700,206418809,1600,1600,1600,1600,0
20250516,165600,206418809,1600,1600,1600,1600,0
20250516,165500,206418809,1600,1600,1600,1600,1988
20250516,165400,206418809,1600,1600,1600,1600,0
20250516,165300,206418809,1600,1600,1600,1600,0
20250516,165200,206418809,1600,1600,1600,1600,0
20250516,165100,206418809,1600,1600,1600,1600,0
20250516,165000,206418809,1600,1600,1600,1600,0
20250516,164900,206418809,1600,1600,1600,1600,0
20250516,164800,206418809,1600,1600,1600,1600,0
20250516,164700,206418809,1600,1600,1600,1600,0
20250516,164600,206418809,1600,1600,1600,1600,0
20250516,164500,206418809,1600,1600,1600,1600,0
20250516,164400,206418809,1600,1600,1600,1600,0
20250516,164300,206418809,1600,1600,1600,1600,0
20250516,164200,206418809,1600,1600,1600,1600,0
20250516,164100,206418809,1600,1600,1600,1600,0
20250516,164000,206418809,1600,1600,1600,1600,0
20250516,163900,206418809,1600,1600,1600,1600,0
20250516,163800,206418809,1600,1600,1600,1600,0
20250516,163700,206418809,1600,1600,1600,1600,0
20250516,163600,206418809,1600,1600,1600,1600,0
20250516,163500,206418809,1600,1600,1600,1600,0
20250516,163400,206418809,1600,1600,1600,1600,0
20250516,163300,206418809,1600,1600,1600,1600,0
20250516,163200,206418809,1600,1600,1600,1600,0
20250516,163100,206418809,1600,1600,1600,1600,0
20250516,163000,206418809,1600,1600,1600,1600,0
20250516,162900,206418809,1600,1600,1600,1600,0
20250516,162800,206418809,1600,1600,1600,1600,0
20250516,162700,206418809,1600,1600,1600,1600,0
20250516,162600,206418809,1600,1600,1600,1600,0
20250516,162500,206418809,1600,1600,1600,1600,1988
20250516,162400,206418809,1600,1600,1600,1600,0
20250516,162300,206418809,1600,1600,1600,1600,0
20250516,162200,206418809,1600,1600,1600,1600,0
20250516,162100,206418809,1600,1600,1600,1600,0
20250516,162000,206418809,1600,1600,1600,1600,0
20250516,161900,206418809,1600,1600,1600,1600,0
20250516,161800,206418809,1600,1600,1600,1600,0
20250516,161700,206418809,1600,1600,1600,1600,0
20250516,161600,206418809,1600,1600,1600,1600,0
20250516,161500,206418809,1600,1600,1600,1600,0
20250516,161400,206418809,1600,1600,1600,1600,0
20250516,161300,206418809,1600,1600,1600,1600,0
20250516,161200,206418809,1600,1600,1600,1600,0
20250516,161100,206418809,1600,1600,1600,1600,0
20250516,161000,206418809,1600,1600,1600,1600,0
20250516,160900,206418809,1600,1600,1600,1600,0
20250516,160800,206418809,1600,1600,1600,1600,0
20250516,160700,206418809,1600,1600,1600,1600,0
20250516,160600,206418809,1600,1600,1600,1600,0
20250516,160500,206418809,1600,1600,1600,1600,0
20250516,160400,206418809,1600,1600,1600,1600,0
20250516,160300,206418809,1600,1600,1600,1600,0
20250516,160200,206418809,1600,1600,1600,1600,0
20250516,160100,206418809,1600,1600,1600,1600,0
20250516,160000,206418809,1600,1600,1600,1600,0
20250516,155900,206418809,1600,1600,1600,1600,0
20250516,155800,206418809,1600,1600,1600,1600,0
20250516,155700,206418809,1600,1600,1600,1600,0
20250516,155600,206418809,1600,1600,1600,1600,0
20250516,155500,206418809,1600,1600,1600,1600,1988
20250516,155400,206418809,1600,1600,1600,1600,0
20250516,155300,206418809,1600,1600,1600,1600,0
20250516,155200,206418809,1600,1600,1600,1600,0
20250516,155100,206418809,1600,1600,1600,1600,0
20250516,155000,206418809,1600,1600,1600,1600,0
20250516,154900,206418809,1600,1600,1600,1600,0
20250516,154800,206418809,1600,1600,1600,1600,0
20250516,154700,206418809,1600,1600,1600,1600,0
20250516,154600,206418809,1600,1600,1600,1600,0
20250516,154500,206418809,1600,1600,1600,1600,0
20250516,154400,206418809,1600,1600,1600,1600,0
20250516,154300,206418809,1600,1600,1600,1600,0
20250516,154200,206418809,1600,1600,1600,1600,0
20250516,154100,206418809,1600,1600,1600,1600,0
20250516,154000,206418809,1600,1600,1600,1600,0
20250516,153900,206418809,1600,1600,1600,1600,0
20250516,153800,206418809,1600,1600,1600,1600,0
20250516,153700,206418809,1600,1600,1600,1600,0
20250516,153600,206418809,1600,1600,1600,1600,0
20250516,153500,206418809,1600,1600,1600,1600,0
20250516,153400,206418809,1600,1600,1600,1600,0
20250516,153300,206418809,1600,1600,1600,1600,0
20250516,153200,206418809,1600,1600,1600,1600,0
20250516,153100,206418809,1600,1600,1600,1600,0
20250516,153000,206418809,1600,1600,1600,1600,1988
20250516,152900,203238009,1599,1599,1599,1599,0
20250516,152800,203238009,1599,1599,1599,1599,0
20250516,152700,203238009,1599,1599,1599,1599,0
20250516,152600,203238009,1599,1599,1599,1599,0
20250516,152500,203238009,1599,1599,1599,1599,0
20250516,152400,203238009,1599,1599,1599,1599,0
20250516,152300,203238009,1599,1599,1599,1599,0
20250516,152200,203238009,1599,1599,1599,1599,0
20250516,152100,203238009,1599,1599,1599,1599,0
20250516,152000,203238009,1599,1599,1599,1599,0
20250516,151900,203238009,1599,1599,1599,1599,750
20250516,151800,202038759,1599,1600,1600,1599,4
20250516,151700,202032361,1599,1600,1600,1599,30
20250516,151600,201984388,1600,1600,1600,1600,0
20250516,151500,201984388,1600,1600,1600,1600,0
20250516,151400,201984388,1600,1600,1600,1600,4
20250516,151300,201977988,1600,1600,1600,1600,65
20250516,151200,201873988,1600,1600,1600,1600,14
20250516,151100,201851588,1600,1600,1600,1600,0
20250516,151000,201851588,1600,1601,1601,1599,1142
20250516,150900,200024281,1601,1601,1601,1601,1
20250516,150800,200022680,1601,1601,1601,1601,0
20250516,150700,200022680,1601,1601,1601,1601,28
20250516,150600,199977852,1605,1605,1605,1605,0
20250516,150500,199977852,1605,1605,1605,1605,31
20250516,150400,199928097,1605,1601,1605,1601,6
20250516,150300,199918487,1601,1601,1601,1601,0
20250516,150200,199918487,1601,1601,1601,1601,0
20250516,150100,199918487,1601,1600,1601,1600,1365
20250516,150000,197734041,1600,1600,1600,1600,540
20250516,145900,196870041,1599,1599,1599,1599,0
20250516,145800,196870041,1599,1599,1599,1599,0
20250516,145700,196870041,1599,1600,1600,1599,70
20250516,145600,196758108,1600,1600,1600,1600,6
20250516,145500,196748508,1600,1600,1600,1600,70
20250516,145400,196636508,1600,1599,1600,1599,262
20250516,145300,196217569,1599,1599,1599,1599,0
20250516,145200,196217569,1599,1599,1599,1599,100
20250516,145100,196057669,1598,1598,1598,1598,0
20250516,145000,196057669,1598,1598,1598,1598,10
20250516,144900,196041689,1599,1598,1599,1598,161
20250516,144800,195784410,1598,1598,1598,1598,1
20250516,144700,195782812,1597,1597,1597,1597,22
20250516,144600,195747678,1598,1597,1598,1597,533
20250516,144500,194896077,1597,1600,1600,1597,6837
20250516,144400,183967110,1600,1600,1600,1600,0
20250516,144300,183967110,1600,1600,1600,1600,223
20250516,144200,183610310,1600,1600,1600,1600,0
20250516,144100,183610310,1600,1600,1600,1600,0
20250516,144000,183610310,1600,1600,1600,1600,0
20250516,143900,183610310,1600,1600,1600,1600,507
20250516,143800,182799110,1601,1601,1601,1601,0
20250516,143700,182799110,1601,1600,1601,1600,1007
20250516,143600,181187110,1601,1601,1601,1601,2
20250516,143500,181183908,1601,1601,1601,1601,0
20250516,143400,181183908,1601,1601,1601,1601,0
20250516,143300,181183908,1601,1601,1601,1601,10
20250516,143200,181167898,1601,1601,1601,1601,0
20250516,143100,181167898,1601,1601,1601,1601,0
20250516,143000,181167898,1601,1601,1601,1601,0
20250516,142900,181167898,1601,1601,1601,1601,0
20250516,142800,181167898,1601,1601,1601,1601,10
20250516,142700,181151888,1601,1601,1601,1601,0
20250516,142600,181151888,1601,1601,1601,1601,1
20250516,142500,181150287,1600,1600,1600,1600,0
20250516,142400,181150287,1600,1600,1601,1600,843
20250516,142300,179801187,1600,1600,1600,1600,369
20250516,142200,179210787,1600,1600,1600,1600,400
20250516,142100,178570787,1599,1599,1599,1599,0
20250516,142000,178570787,1599,1599,1599,1599,0
20250516,141900,178570787,1599,1600,1600,1599,172
20250516,141800,178295737,1599,1599,1599,1599,0
20250516,141700,178295737,1599,1599,1599,1599,0
20250516,141600,178295737,1599,1599,1599,1599,0
20250516,141500,178295737,1599,1599,1599,1599,0
20250516,141400,178295737,1599,1599,1599,1599,0
20250516,141300,178295737,1599,1599,1599,1599,517
20250516,141200,177469054,1600,1600,1600,1600,0
20250516,141100,177469054,1600,1600,1600,1600,0
20250516,141000,177469054,1600,1600,1600,1600,1
20250516,140900,177467454,1600,1600,1600,1600,310
20250516,140800,176971454,1602,1599,1602,1599,2
20250516,140700,176968253,1600,1600,1600,1600,1088
20250516,140600,175227453,1600,1603,1603,1600,7000
20250516,140500,164024106,1603,1603,1603,1603,396
20250516,140400,163389318,1602,1602,1602,1602,0
20250516,140300,163389318,1602,1602,1602,1602,0
20250516,140200,163389318,1602,1602,1602,1602,5
20250516,140100,163381308,1603,1603,1603,1603,0
20250516,140000,163381308,1603,1603,1603,1603,1
20250516,135900,163379705,1603,1603,1603,1603,0
20250516,135800,163379705,1603,1603,1603,1603,0
20250516,135700,163379705,1603,1603,1603,1603,200
20250516,135600,163059105,1602,1602,1602,1602,0
20250516,135500,163059105,1602,1602,1602,1602,0
20250516,135400,163059105,1602,1603,1603,1602,200
20250516,135300,162738683,1604,1604,1604,1604,30
20250516,135200,162690563,1603,1604,1604,1603,501
20250516,135100,161887459,1604,1604,1604,1604,0
20250516,135000,161887459,1604,1603,1604,1603,277
20250516,134900,161443228,1603,1603,1603,1603,0
20250516,134800,161443228,1603,1603,1603,1603,0
20250516,134700,161443228,1603,1603,1603,1603,0
20250516,134600,161443228,1603,1603,1603,1603,139
20250516,134500,161220411,1602,1602,1602,1602,7
20250516,134400,161209197,1602,1602,1602,1602,106
20250516,134300,161039385,1602,1601,1602,1601,12
20250516,134200,161020162,1601,1601,1601,1601,0
20250516,134100,161020162,1601,1601,1601,1601,0
20250516,134000,161020162,1601,1601,1602,1601,5590
20250516,133900,152070316,1601,1601,1601,1601,0
20250516,133800,152070316,1601,1606,1606,1601,5176
20250516,133700,143778424,1606,1607,1607,1606,379
20250516,133600,143169501,1607,1607,1607,1607,150
20250516,133500,142928451,1607,1607,1607,1607,101
20250516,133400,142766144,1607,1607,1607,1607,2
20250516,133300,142762930,1607,1607,1607,1607,5
20250516,133200,142754895,1607,1607,1607,1607,16
20250516,133100,142729183,1607,1607,1607,1607,100
20250516,133000,142568483,1607,1607,1607,1607,0
20250516,132900,142568483,1607,1607,1607,1607,10
20250516,132800,142552413,1607,1607,1607,1607,11
20250516,132700,142534736,1607,1607,1607,1607,33
20250516,132600,142481705,1607,1607,1607,1607,0
20250516,132500,142481705,1607,1607,1607,1607,0
20250516,132400,142481705,1607,1606,1607,1606,67
20250516,132300,142374057,1606,1606,1606,1606,0
20250516,132200,142374057,1606,1606,1606,1606,2
20250516,132100,142370845,1606,1606,1606,1606,17
20250516,132000,142343543,1606,1606,1606,1606,0
20250516,131900,142343543,1606,1606,1606,1606,13
20250516,131800,142322665,1606,1606,1606,1606,6
20250516,131700,142313029,1606,1605,1606,1605,7
20250516,131600,142301790,1605,1605,1605,1605,466
20250516,131500,141553860,1605,1605,1605,1605,3
20250516,131400,141549045,1605,1605,1605,1605,400
20250516,131300,140907045,1605,1604,1605,1603,818
20250516,131200,139594905,1605,1604,1605,1604,544
20250516,131100,138721829,1603,1604,1604,1603,1376
20250516,131000,136514871,1605,1605,1605,1605,3
20250516,130900,136510056,1605,1604,1605,1604,121
20250516,130800,136315852,1604,1605,1605,1604,101
20250516,130700,136153748,1605,1605,1605,1605,0
20250516,130600,136153748,1605,1605,1605,1605,183
20250516,130500,135860033,1605,1605,1605,1605,8
20250516,130400,135847193,1605,1605,1605,1605,77
20250516,130300,135723608,1606,1606,1606,1606,0
20250516,130200,135723608,1606,1606,1606,1606,0
20250516,130100,135723608,1606,1606,1606,1606,0
20250516,130000,135723608,1606,1606,1606,1606,41
20250516,125900,135657762,1607,1607,1607,1607,6
20250516,125800,135648120,1606,1604,1606,1604,184
20250516,125700,135352862,1606,1606,1606,1606,0
20250516,125600,135352862,1606,1605,1606,1605,11
20250516,125500,135335205,1605,1605,1605,1605,1
20250516,125400,135333600,1605,1605,1605,1605,22
20250516,125300,135298290,1605,1605,1605,1605,0
20250516,125200,135298290,1605,1605,1605,1605,1
20250516,125100,135296685,1605,1605,1605,1605,0
20250516,125000,135296685,1605,1604,1605,1604,26
20250516,124900,135254975,1604,1604,1604,1604,0
20250516,124800,135254975,1604,1604,1604,1604,2
20250516,124700,135251767,1604,1604,1604,1604,0
20250516,124600,135251767,1604,1604,1604,1604,127
20250516,124500,135048059,1603,1603,1603,1603,335
20250516,124400,134511054,1603,1603,1603,1603,500
20250516,124300,133709554,1603,1603,1603,1603,10
20250516,124200,133693524,1603,1603,1603,1603,152
20250516,124100,133449868,1603,1604,1604,1603,20
20250516,124000,133417797,1604,1604,1604,1604,0
20250516,123900,133417797,1604,1603,1604,1603,1003
20250516,123800,131809985,1605,1605,1605,1605,1
20250516,123700,131808380,1603,1605,1605,1603,1103
20250516,123600,130039672,1604,1605,1605,1604,200
20250516,123500,129718710,1605,1605,1605,1605,18
20250516,123400,129689820,1607,1607,1607,1607,0
20250516,123300,129689820,1607,1607,1607,1607,0
20250516,123200,129689820,1607,1607,1607,1607,0
20250516,123100,129689820,1607,1607,1607,1607,24
20250516,123000,129651252,1607,1607,1607,1607,125
20250516,122900,129450377,1607,1606,1607,1606,132
20250516,122800,129238372,1605,1605,1605,1605,19
20250516,122700,129207877,1604,1604,1604,1604,337
20250516,122600,128667329,1604,1605,1605,1604,87
20250516,122500,128527731,1604,1604,1604,1604,50
20250516,122400,128447531,1604,1604,1604,1603,21
20250516,122300,128413849,1603,1603,1603,1603,10
20250516,122200,128397819,1604,1604,1604,1604,0
20250516,122100,128397819,1604,1604,1604,1604,198
20250516,122000,128080227,1604,1604,1604,1604,67
20250516,121900,127972759,1604,1604,1604,1604,15
20250516,121800,127948699,1604,1604,1604,1604,2
20250516,121700,127945491,1604,1604,1604,1604,50
20250516,121600,127865291,1604,1604,1604,1604,0
20250516,121500,127865291,1604,1603,1604,1603,72
20250516,121400,127749873,1603,1602,1603,1602,9
20250516,121300,127735453,1604,1604,1604,1604,60
20250516,121200,127639213,1604,1604,1604,1604,0
20250516,121100,127639213,1604,1603,1604,1603,132
20250516,121000,127427586,1603,1603,1603,1603,0
20250516,120900,127427586,1603,1603,1603,1603,103
20250516,120800,127262477,1604,1604,1604,1604,0
20250516,120700,127262477,1604,1604,1604,1604,10
20250516,120600,127246437,1602,1603,1603,1602,200
20250516,120500,126925872,1603,1603,1603,1603,90
20250516,120400,126781602,1602,1602,1602,1602,1
20250516,120300,126780000,1603,1603,1603,1603,0
20250516,120200,126780000,1603,1603,1603,1603,50
20250516,120100,126699850,1603,1603,1603,1603,0
20250516,120000,126699850,1603,1602,1603,1602,120
20250516,115900,126507510,1602,1603,1603,1602,123
20250516,115800,126310428,1605,1604,1605,1604,20
20250516,115700,126278331,1604,1604,1604,1604,25
20250516,115600,126238231,1605,1605,1605,1605,0
20250516,115500,126238231,1605,1605,1605,1605,13
20250516,115400,126217366,1605,1603,1612,1603,177
20250516,115300,125932287,1602,1602,1602,1601,325
20250516,115200,125411737,1601,1602,1602,1601,2534
20250516,115100,121354717,1602,1604,1604,1601,3495
20250516,115000,115755548,1605,1605,1605,1605,2
20250516,114900,115752338,1605,1605,1605,1605,0
20250516,114800,115752338,1605,1605,1605,1605,51
20250516,114700,115670483,1604,1604,1604,1604,0
20250516,114600,115670483,1604,1604,1604,1604,0
20250516,114500,115670483,1604,1604,1604,1604,52
20250516,114400,115587075,1605,1605,1605,1605,49
20250516,114300,115508430,1604,1604,1604,1604,0
20250516,114200,115508430,1604,1604,1604,1604,198
20250516,114100,115190838,1604,1604,1604,1604,21
20250516,114000,115157154,1604,1604,1604,1604,0
20250516,113900,115157154,1604,1604,1604,1604,0
20250516,113800,115157154,1604,1604,1604,1604,0
20250516,113700,115157154,1604,1604,1605,1604,16
20250516,113600,115131485,1607,1607,1607,1607,10
20250516,113500,115115415,1607,1606,1607,1606,212
20250516,113400,114774931,1606,1606,1606,1606,100
20250516,113300,114614331,1605,1605,1605,1605,177
20250516,113200,114330246,1605,1605,1605,1605,10
20250516,113100,114314196,1604,1605,1605,1604,172
20250516,113000,114038144,1605,1605,1605,1605,4
20250516,112900,114031724,1605,1605,1605,1605,22
20250516,112800,113996414,1605,1605,1605,1605,131
20250516,112700,113786159,1605,1605,1605,1605,2
20250516,112600,113782949,1605,1605,1605,1605,7
20250516,112500,113771714,1605,1605,1605,1605,7
20250516,112400,113760479,1605,1605,1605,1605,10
20250516,112300,113744429,1605,1605,1605,1605,9
20250516,112200,113729984,1605,1605,1605,1605,2
20250516,112100,113726774,1605,1605,1605,1605,9
20250516,112000,113712329,1605,1605,1605,1605,12
20250516,111900,113693069,1605,1605,1605,1605,0
20250516,111800,113693069,1605,1605,1605,1605,581
20250516,111700,112760564,1605,1604,1605,1604,32
20250516,111600,112709206,1604,1604,1604,1604,0
20250516,111500,112709206,1604,1605,1605,1604,1850
20250516,111400,109741206,1608,1608,1608,1608,10
20250516,111300,109725126,1608,1606,1608,1603,2687
20250516,111200,105415946,1607,1607,1607,1607,100
20250516,111100,105255246,1606,1606,1606,1606,20
20250516,111000,105223126,1608,1608,1608,1608,0
20250516,110900,105223126,1608,1608,1608,1608,1
20250516,110800,105221518,1605,1605,1605,1605,0
20250516,110700,105221518,1605,1605,1605,1605,0
20250516,110600,105221518,1605,1607,1608,1605,1119
20250516,110500,103424776,1607,1606,1607,1605,733
20250516,110400,102248169,1605,1606,1606,1605,376
20250516,110300,101644368,1606,1606,1606,1606,24
20250516,110200,101605824,1605,1610,1610,1605,2040
20250516,110100,98327173,1610,1611,1611,1610,209
20250516,110000,97990681,1611,1611,1611,1611,200
20250516,105900,97668481,1611,1613,1613,1611,31
20250516,105800,97618537,1614,1614,1614,1614,4
20250516,105700,97612081,1614,1614,1614,1614,1
20250516,105600,97610467,1613,1613,1613,1613,18
20250516,105500,97581433,1613,1610,1613,1610,689
20250516,105400,96471358,1610,1610,1610,1610,104
20250516,105300,96303918,1610,1609,1610,1609,603
20250516,105200,95333111,1610,1610,1610,1610,282
20250516,105100,94879091,1611,1611,1611,1611,0
20250516,105000,94879091,1611,1611,1611,1611,0
20250516,104900,94879091,1611,1611,1611,1611,10
20250516,104800,94862981,1613,1613,1613,1613,0
20250516,104700,94862981,1613,1613,1613,1613,1
20250516,104600,94861368,1612,1611,1612,1611,31
20250516,104500,94811416,1610,1610,1610,1610,49
20250516,104400,94732526,1610,1612,1612,1610,735
20250516,104300,93548451,1612,1611,1612,1611,3
20250516,104200,93543617,1610,1610,1610,1610,3000
20250516,104100,88713617,1610,1608,1615,1608,74
20250516,104000,88594458,1607,1608,1608,1607,3000
20250516,103900,83771853,1616,1616,1616,1616,0
20250516,103800,83771853,1616,1616,1616,1616,2
20250516,103700,83768621,1607,1615,1615,1607,3100
20250516,103600,78776981,1619,1618,1619,1618,50
20250516,103500,78696044,1620,1623,1623,1620,586
20250516,103400,77746664,1624,1623,1624,1623,10
20250516,103300,77730425,1624,1622,1624,1622,4
20250516,103200,77723934,1621,1620,1621,1620,221
20250516,103100,77365697,1621,1619,1621,1619,1053
20250516,103000,75660300,1619,1618,1619,1618,66
20250516,102900,75553465,1618,1618,1618,1618,55
20250516,102800,75464475,1618,1616,1618,1616,127
20250516,102700,75259123,1616,1616,1616,1616,1
20250516,102600,75257507,1615,1615,1615,1615,2
20250516,102500,75254277,1616,1619,1619,1615,240
20250516,102400,74866515,1619,1618,1619,1615,244
20250516,102300,74472021,1618,1618,1618,1618,10
20250516,102200,74455841,1618,1618,1618,1618,0
20250516,102100,74455841,1618,1618,1618,1618,1
20250516,102000,74454223,1613,1613,1613,1613,2
20250516,101900,74450997,1612,1616,1617,1607,5943
20250516,101800,64880422,1615,1615,1615,1612,4209
20250516,101700,58092664,1616,1621,1621,1615,647
20250516,101600,57046008,1621,1621,1621,1621,2
20250516,101500,57042766,1620,1620,1620,1620,173
20250516,101400,56762506,1620,1620,1620,1620,606
20250516,101300,55780786,1621,1621,1621,1621,1355
20250516,101200,53584331,1621,1621,1621,1621,0
20250516,101100,53584331,1621,1619,1621,1619,1020
20250516,101000,51932930,1622,1616,1622,1616,2117
20250516,100900,48503454,1616,1618,1618,1615,64
20250516,100800,48400018,1618,1618,1618,1618,27
20250516,100700,48356332,1618,1618,1618,1618,0
20250516,100600,48356332,1618,1618,1618,1618,0
20250516,100500,48356332,1618,1618,1618,1618,73
20250516,100400,48238218,1618,1618,1618,1618,0
20250516,100300,48238218,1618,1618,1618,1618,53
20250516,100200,48152464,1618,1618,1618,1618,1
20250516,100100,48150846,1618,1617,1618,1617,60
20250516,100000,48053767,1618,1618,1618,1618,5
20250516,095900,48045677,1619,1619,1619,1619,0
20250516,095800,48045677,1619,1619,1619,1619,11
20250516,095700,48027868,1619,1620,1620,1619,2
20250516,095600,48024629,1620,1620,1620,1620,50
20250516,095500,47943629,1620,1618,1620,1618,57
20250516,095400,47851347,1617,1617,1617,1617,1000
20250516,095300,46234347,1624,1624,1624,1624,1
20250516,095200,46232723,1622,1621,1622,1612,2344
20250516,095100,42439580,1622,1624,1624,1621,584
20250516,095000,41491877,1624,1627,1627,1624,1030
20250516,094900,39817841,1627,1632,1632,1626,5618
20250516,094800,30671710,1632,1640,1640,1629,1392
20250516,094700,28400291,1640,1640,1640,1640,8
20250516,094600,28387171,1640,1642,1642,1640,22
20250516,094500,28351077,1642,1642,1642,1630,432
20250516,094400,27645780,1642,1642,1642,1642,2
20250516,094300,27642496,1636,1643,1643,1635,6011
20250516,094200,17802907,1643,1643,1643,1643,704
20250516,094100,16646235,1643,1643,1643,1643,0
20250516,094000,16646235,1643,1643,1643,1643,3
20250516,093900,16641306,1643,1643,1655,1641,149
20250516,093800,16396492,1643,1643,1643,1642,298
20250516,093700,15906880,1643,1646,1646,1643,492
20250516,093600,15097640,1646,1647,1647,1646,327
20250516,093500,14559386,1648,1648,1648,1648,199
20250516,093400,14231434,1658,1649,1658,1648,101
20250516,093300,14064975,1646,1646,1646,1646,0
20250516,093200,14064975,1646,1646,1646,1646,0
20250516,093100,14064975,1646,1646,1659,1646,12
20250516,093000,14045093,1659,1646,1659,1645,138
20250516,092900,13817969,1655,1655,1655,1655,458
20250516,092800,13059979,1659,1659,1659,1659,10
20250516,092700,13043389,1659,1659,1659,1659,10
20250516,092600,13026799,1659,1659,1659,1659,10
20250516,092500,13010209,1659,1659,1659,1659,1
20250516,092400,13008550,1659,1659,1659,1659,10
20250516,092300,12991960,1659,1659,1659,1659,0
20250516,092200,12991960,1659,1659,1659,1659,0
20250516,092100,12991960,1659,1659,1659,1659,20
20250516,092000,12958780,1659,1659,1659,1659,726
20250516,091900,11754346,1659,1658,1659,1658,101
20250516,091800,11586887,1658,1644,1658,1644,131
20250516,091700,11371509,1644,1644,1644,1644,8
20250516,091600,11358357,1638,1644,1644,1638,477
20250516,091500,10576790,1644,1644,1644,1644,0
20250516,091400,10576790,1644,1644,1644,1644,24
20250516,091300,10537334,1644,1644,1644,1641,556
20250516,091200,9623344,1644,1648,1659,1644,612
20250516,091100,8614274,1660,1660,1660,1660,0
20250516,091000,8614274,1660,1660,1660,1660,0
20250516,090900,8614274,1660,1660,1660,1660,0
20250516,090800,8614274,1660,1660,1660,1660,200
20250516,090700,8282274,1660,1660,1660,1660,0
20250516,090600,8282274,1660,1660,1660,1660,220
20250516,090500,7917074,1660,1660,1660,1660,200
20250516,090400,7585074,1644,1644,1644,1644,0
20250516,090300,7585074,1644,1644,1644,1644,0
20250516,090200,7585074,1644,1667,1667,1644,204
20250516,090100,7245046,1651,1674,1674,1651,2332
20250516,090000,3361680,1680,1680,1680,1680,2001
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 202500 206418809 1600 1600 1600 1600 1988
3 20250516 202400 206418809 1600 1600 1600 1600 0
4 20250516 202300 206418809 1600 1600 1600 1600 0
5 20250516 202200 206418809 1600 1600 1600 1600 0
6 20250516 202100 206418809 1600 1600 1600 1600 0
7 20250516 202000 206418809 1600 1600 1600 1600 0
8 20250516 201900 206418809 1600 1600 1600 1600 0
9 20250516 201800 206418809 1600 1600 1600 1600 0
10 20250516 201700 206418809 1600 1600 1600 1600 0
11 20250516 201600 206418809 1600 1600 1600 1600 0
12 20250516 201500 206418809 1600 1600 1600 1600 0
13 20250516 201400 206418809 1600 1600 1600 1600 0
14 20250516 201300 206418809 1600 1600 1600 1600 0
15 20250516 201200 206418809 1600 1600 1600 1600 0
16 20250516 201100 206418809 1600 1600 1600 1600 0
17 20250516 201000 206418809 1600 1600 1600 1600 0
18 20250516 200900 206418809 1600 1600 1600 1600 0
19 20250516 200800 206418809 1600 1600 1600 1600 0
20 20250516 200700 206418809 1600 1600 1600 1600 0
21 20250516 200600 206418809 1600 1600 1600 1600 0
22 20250516 200500 206418809 1600 1600 1600 1600 0
23 20250516 200400 206418809 1600 1600 1600 1600 0
24 20250516 200300 206418809 1600 1600 1600 1600 0
25 20250516 200200 206418809 1600 1600 1600 1600 0
26 20250516 200100 206418809 1600 1600 1600 1600 0
27 20250516 200000 206418809 1600 1600 1600 1600 0
28 20250516 195900 206418809 1600 1600 1600 1600 0
29 20250516 195800 206418809 1600 1600 1600 1600 0
30 20250516 195700 206418809 1600 1600 1600 1600 0
31 20250516 195600 206418809 1600 1600 1600 1600 0
32 20250516 195500 206418809 1600 1600 1600 1600 1988
33 20250516 195400 206418809 1600 1600 1600 1600 0
34 20250516 195300 206418809 1600 1600 1600 1600 0
35 20250516 195200 206418809 1600 1600 1600 1600 0
36 20250516 195100 206418809 1600 1600 1600 1600 0
37 20250516 195000 206418809 1600 1600 1600 1600 0
38 20250516 194900 206418809 1600 1600 1600 1600 0
39 20250516 194800 206418809 1600 1600 1600 1600 0
40 20250516 194700 206418809 1600 1600 1600 1600 0
41 20250516 194600 206418809 1600 1600 1600 1600 0
42 20250516 194500 206418809 1600 1600 1600 1600 0
43 20250516 194400 206418809 1600 1600 1600 1600 0
44 20250516 194300 206418809 1600 1600 1600 1600 0
45 20250516 194200 206418809 1600 1600 1600 1600 0
46 20250516 194100 206418809 1600 1600 1600 1600 0
47 20250516 194000 206418809 1600 1600 1600 1600 0
48 20250516 193900 206418809 1600 1600 1600 1600 0
49 20250516 193800 206418809 1600 1600 1600 1600 0
50 20250516 193700 206418809 1600 1600 1600 1600 0
51 20250516 193600 206418809 1600 1600 1600 1600 0
52 20250516 193500 206418809 1600 1600 1600 1600 0
53 20250516 193400 206418809 1600 1600 1600 1600 0
54 20250516 193300 206418809 1600 1600 1600 1600 0
55 20250516 193200 206418809 1600 1600 1600 1600 0
56 20250516 193100 206418809 1600 1600 1600 1600 0
57 20250516 193000 206418809 1600 1600 1600 1600 0
58 20250516 192900 206418809 1600 1600 1600 1600 0
59 20250516 192800 206418809 1600 1600 1600 1600 0
60 20250516 192700 206418809 1600 1600 1600 1600 0
61 20250516 192600 206418809 1600 1600 1600 1600 0
62 20250516 192500 206418809 1600 1600 1600 1600 1988
63 20250516 192400 206418809 1600 1600 1600 1600 0
64 20250516 192300 206418809 1600 1600 1600 1600 0
65 20250516 192200 206418809 1600 1600 1600 1600 0
66 20250516 192100 206418809 1600 1600 1600 1600 0
67 20250516 192000 206418809 1600 1600 1600 1600 0
68 20250516 191900 206418809 1600 1600 1600 1600 0
69 20250516 191800 206418809 1600 1600 1600 1600 0
70 20250516 191700 206418809 1600 1600 1600 1600 0
71 20250516 191600 206418809 1600 1600 1600 1600 0
72 20250516 191500 206418809 1600 1600 1600 1600 0
73 20250516 191400 206418809 1600 1600 1600 1600 0
74 20250516 191300 206418809 1600 1600 1600 1600 0
75 20250516 191200 206418809 1600 1600 1600 1600 0
76 20250516 191100 206418809 1600 1600 1600 1600 0
77 20250516 191000 206418809 1600 1600 1600 1600 0
78 20250516 190900 206418809 1600 1600 1600 1600 0
79 20250516 190800 206418809 1600 1600 1600 1600 0
80 20250516 190700 206418809 1600 1600 1600 1600 0
81 20250516 190600 206418809 1600 1600 1600 1600 0
82 20250516 190500 206418809 1600 1600 1600 1600 0
83 20250516 190400 206418809 1600 1600 1600 1600 0
84 20250516 190300 206418809 1600 1600 1600 1600 0
85 20250516 190200 206418809 1600 1600 1600 1600 0
86 20250516 190100 206418809 1600 1600 1600 1600 0
87 20250516 190000 206418809 1600 1600 1600 1600 0
88 20250516 185900 206418809 1600 1600 1600 1600 0
89 20250516 185800 206418809 1600 1600 1600 1600 0
90 20250516 185700 206418809 1600 1600 1600 1600 0
91 20250516 185600 206418809 1600 1600 1600 1600 0
92 20250516 185500 206418809 1600 1600 1600 1600 1988
93 20250516 185400 206418809 1600 1600 1600 1600 0
94 20250516 185300 206418809 1600 1600 1600 1600 0
95 20250516 185200 206418809 1600 1600 1600 1600 0
96 20250516 185100 206418809 1600 1600 1600 1600 0
97 20250516 185000 206418809 1600 1600 1600 1600 0
98 20250516 184900 206418809 1600 1600 1600 1600 0
99 20250516 184800 206418809 1600 1600 1600 1600 0
100 20250516 184700 206418809 1600 1600 1600 1600 0
101 20250516 184600 206418809 1600 1600 1600 1600 0
102 20250516 184500 206418809 1600 1600 1600 1600 0
103 20250516 184400 206418809 1600 1600 1600 1600 0
104 20250516 184300 206418809 1600 1600 1600 1600 0
105 20250516 184200 206418809 1600 1600 1600 1600 0
106 20250516 184100 206418809 1600 1600 1600 1600 0
107 20250516 184000 206418809 1600 1600 1600 1600 0
108 20250516 183900 206418809 1600 1600 1600 1600 0
109 20250516 183800 206418809 1600 1600 1600 1600 0
110 20250516 183700 206418809 1600 1600 1600 1600 0
111 20250516 183600 206418809 1600 1600 1600 1600 0
112 20250516 183500 206418809 1600 1600 1600 1600 0
113 20250516 183400 206418809 1600 1600 1600 1600 0
114 20250516 183300 206418809 1600 1600 1600 1600 0
115 20250516 183200 206418809 1600 1600 1600 1600 0
116 20250516 183100 206418809 1600 1600 1600 1600 0
117 20250516 183000 206418809 1600 1600 1600 1600 0
118 20250516 182900 206418809 1600 1600 1600 1600 0
119 20250516 182800 206418809 1600 1600 1600 1600 0
120 20250516 182700 206418809 1600 1600 1600 1600 0
121 20250516 182600 206418809 1600 1600 1600 1600 0
122 20250516 182500 206418809 1600 1600 1600 1600 1988
123 20250516 182400 206418809 1600 1600 1600 1600 0
124 20250516 182300 206418809 1600 1600 1600 1600 0
125 20250516 182200 206418809 1600 1600 1600 1600 0
126 20250516 182100 206418809 1600 1600 1600 1600 0
127 20250516 182000 206418809 1600 1600 1600 1600 0
128 20250516 181900 206418809 1600 1600 1600 1600 0
129 20250516 181800 206418809 1600 1600 1600 1600 0
130 20250516 181700 206418809 1600 1600 1600 1600 0
131 20250516 181600 206418809 1600 1600 1600 1600 0
132 20250516 181500 206418809 1600 1600 1600 1600 0
133 20250516 181400 206418809 1600 1600 1600 1600 0
134 20250516 181300 206418809 1600 1600 1600 1600 0
135 20250516 181200 206418809 1600 1600 1600 1600 0
136 20250516 181100 206418809 1600 1600 1600 1600 0
137 20250516 181000 206418809 1600 1600 1600 1600 0
138 20250516 180900 206418809 1600 1600 1600 1600 0
139 20250516 180800 206418809 1600 1600 1600 1600 0
140 20250516 180700 206418809 1600 1600 1600 1600 0
141 20250516 180600 206418809 1600 1600 1600 1600 0
142 20250516 180500 206418809 1600 1600 1600 1600 0
143 20250516 180400 206418809 1600 1600 1600 1600 0
144 20250516 180300 206418809 1600 1600 1600 1600 0
145 20250516 180200 206418809 1600 1600 1600 1600 0
146 20250516 180100 206418809 1600 1600 1600 1600 0
147 20250516 180000 206418809 1600 1600 1600 1600 0
148 20250516 175900 206418809 1600 1600 1600 1600 0
149 20250516 175800 206418809 1600 1600 1600 1600 0
150 20250516 175700 206418809 1600 1600 1600 1600 0
151 20250516 175600 206418809 1600 1600 1600 1600 0
152 20250516 175500 206418809 1600 1600 1600 1600 1988
153 20250516 175400 206418809 1600 1600 1600 1600 0
154 20250516 175300 206418809 1600 1600 1600 1600 0
155 20250516 175200 206418809 1600 1600 1600 1600 0
156 20250516 175100 206418809 1600 1600 1600 1600 0
157 20250516 175000 206418809 1600 1600 1600 1600 0
158 20250516 174900 206418809 1600 1600 1600 1600 0
159 20250516 174800 206418809 1600 1600 1600 1600 0
160 20250516 174700 206418809 1600 1600 1600 1600 0
161 20250516 174600 206418809 1600 1600 1600 1600 0
162 20250516 174500 206418809 1600 1600 1600 1600 0
163 20250516 174400 206418809 1600 1600 1600 1600 0
164 20250516 174300 206418809 1600 1600 1600 1600 0
165 20250516 174200 206418809 1600 1600 1600 1600 0
166 20250516 174100 206418809 1600 1600 1600 1600 0
167 20250516 174000 206418809 1600 1600 1600 1600 0
168 20250516 173900 206418809 1600 1600 1600 1600 0
169 20250516 173800 206418809 1600 1600 1600 1600 0
170 20250516 173700 206418809 1600 1600 1600 1600 0
171 20250516 173600 206418809 1600 1600 1600 1600 0
172 20250516 173500 206418809 1600 1600 1600 1600 0
173 20250516 173400 206418809 1600 1600 1600 1600 0
174 20250516 173300 206418809 1600 1600 1600 1600 0
175 20250516 173200 206418809 1600 1600 1600 1600 0
176 20250516 173100 206418809 1600 1600 1600 1600 0
177 20250516 173000 206418809 1600 1600 1600 1600 0
178 20250516 172900 206418809 1600 1600 1600 1600 0
179 20250516 172800 206418809 1600 1600 1600 1600 0
180 20250516 172700 206418809 1600 1600 1600 1600 0
181 20250516 172600 206418809 1600 1600 1600 1600 0
182 20250516 172500 206418809 1600 1600 1600 1600 1988
183 20250516 172400 206418809 1600 1600 1600 1600 0
184 20250516 172300 206418809 1600 1600 1600 1600 0
185 20250516 172200 206418809 1600 1600 1600 1600 0
186 20250516 172100 206418809 1600 1600 1600 1600 0
187 20250516 172000 206418809 1600 1600 1600 1600 0
188 20250516 171900 206418809 1600 1600 1600 1600 0
189 20250516 171800 206418809 1600 1600 1600 1600 0
190 20250516 171700 206418809 1600 1600 1600 1600 0
191 20250516 171600 206418809 1600 1600 1600 1600 0
192 20250516 171500 206418809 1600 1600 1600 1600 0
193 20250516 171400 206418809 1600 1600 1600 1600 0
194 20250516 171300 206418809 1600 1600 1600 1600 0
195 20250516 171200 206418809 1600 1600 1600 1600 0
196 20250516 171100 206418809 1600 1600 1600 1600 0
197 20250516 171000 206418809 1600 1600 1600 1600 0
198 20250516 170900 206418809 1600 1600 1600 1600 0
199 20250516 170800 206418809 1600 1600 1600 1600 0
200 20250516 170700 206418809 1600 1600 1600 1600 0
201 20250516 170600 206418809 1600 1600 1600 1600 0
202 20250516 170500 206418809 1600 1600 1600 1600 0
203 20250516 170400 206418809 1600 1600 1600 1600 0
204 20250516 170300 206418809 1600 1600 1600 1600 0
205 20250516 170200 206418809 1600 1600 1600 1600 0
206 20250516 170100 206418809 1600 1600 1600 1600 0
207 20250516 170000 206418809 1600 1600 1600 1600 0
208 20250516 165900 206418809 1600 1600 1600 1600 0
209 20250516 165800 206418809 1600 1600 1600 1600 0
210 20250516 165700 206418809 1600 1600 1600 1600 0
211 20250516 165600 206418809 1600 1600 1600 1600 0
212 20250516 165500 206418809 1600 1600 1600 1600 1988
213 20250516 165400 206418809 1600 1600 1600 1600 0
214 20250516 165300 206418809 1600 1600 1600 1600 0
215 20250516 165200 206418809 1600 1600 1600 1600 0
216 20250516 165100 206418809 1600 1600 1600 1600 0
217 20250516 165000 206418809 1600 1600 1600 1600 0
218 20250516 164900 206418809 1600 1600 1600 1600 0
219 20250516 164800 206418809 1600 1600 1600 1600 0
220 20250516 164700 206418809 1600 1600 1600 1600 0
221 20250516 164600 206418809 1600 1600 1600 1600 0
222 20250516 164500 206418809 1600 1600 1600 1600 0
223 20250516 164400 206418809 1600 1600 1600 1600 0
224 20250516 164300 206418809 1600 1600 1600 1600 0
225 20250516 164200 206418809 1600 1600 1600 1600 0
226 20250516 164100 206418809 1600 1600 1600 1600 0
227 20250516 164000 206418809 1600 1600 1600 1600 0
228 20250516 163900 206418809 1600 1600 1600 1600 0
229 20250516 163800 206418809 1600 1600 1600 1600 0
230 20250516 163700 206418809 1600 1600 1600 1600 0
231 20250516 163600 206418809 1600 1600 1600 1600 0
232 20250516 163500 206418809 1600 1600 1600 1600 0
233 20250516 163400 206418809 1600 1600 1600 1600 0
234 20250516 163300 206418809 1600 1600 1600 1600 0
235 20250516 163200 206418809 1600 1600 1600 1600 0
236 20250516 163100 206418809 1600 1600 1600 1600 0
237 20250516 163000 206418809 1600 1600 1600 1600 0
238 20250516 162900 206418809 1600 1600 1600 1600 0
239 20250516 162800 206418809 1600 1600 1600 1600 0
240 20250516 162700 206418809 1600 1600 1600 1600 0
241 20250516 162600 206418809 1600 1600 1600 1600 0
242 20250516 162500 206418809 1600 1600 1600 1600 1988
243 20250516 162400 206418809 1600 1600 1600 1600 0
244 20250516 162300 206418809 1600 1600 1600 1600 0
245 20250516 162200 206418809 1600 1600 1600 1600 0
246 20250516 162100 206418809 1600 1600 1600 1600 0
247 20250516 162000 206418809 1600 1600 1600 1600 0
248 20250516 161900 206418809 1600 1600 1600 1600 0
249 20250516 161800 206418809 1600 1600 1600 1600 0
250 20250516 161700 206418809 1600 1600 1600 1600 0
251 20250516 161600 206418809 1600 1600 1600 1600 0
252 20250516 161500 206418809 1600 1600 1600 1600 0
253 20250516 161400 206418809 1600 1600 1600 1600 0
254 20250516 161300 206418809 1600 1600 1600 1600 0
255 20250516 161200 206418809 1600 1600 1600 1600 0
256 20250516 161100 206418809 1600 1600 1600 1600 0
257 20250516 161000 206418809 1600 1600 1600 1600 0
258 20250516 160900 206418809 1600 1600 1600 1600 0
259 20250516 160800 206418809 1600 1600 1600 1600 0
260 20250516 160700 206418809 1600 1600 1600 1600 0
261 20250516 160600 206418809 1600 1600 1600 1600 0
262 20250516 160500 206418809 1600 1600 1600 1600 0
263 20250516 160400 206418809 1600 1600 1600 1600 0
264 20250516 160300 206418809 1600 1600 1600 1600 0
265 20250516 160200 206418809 1600 1600 1600 1600 0
266 20250516 160100 206418809 1600 1600 1600 1600 0
267 20250516 160000 206418809 1600 1600 1600 1600 0
268 20250516 155900 206418809 1600 1600 1600 1600 0
269 20250516 155800 206418809 1600 1600 1600 1600 0
270 20250516 155700 206418809 1600 1600 1600 1600 0
271 20250516 155600 206418809 1600 1600 1600 1600 0
272 20250516 155500 206418809 1600 1600 1600 1600 1988
273 20250516 155400 206418809 1600 1600 1600 1600 0
274 20250516 155300 206418809 1600 1600 1600 1600 0
275 20250516 155200 206418809 1600 1600 1600 1600 0
276 20250516 155100 206418809 1600 1600 1600 1600 0
277 20250516 155000 206418809 1600 1600 1600 1600 0
278 20250516 154900 206418809 1600 1600 1600 1600 0
279 20250516 154800 206418809 1600 1600 1600 1600 0
280 20250516 154700 206418809 1600 1600 1600 1600 0
281 20250516 154600 206418809 1600 1600 1600 1600 0
282 20250516 154500 206418809 1600 1600 1600 1600 0
283 20250516 154400 206418809 1600 1600 1600 1600 0
284 20250516 154300 206418809 1600 1600 1600 1600 0
285 20250516 154200 206418809 1600 1600 1600 1600 0
286 20250516 154100 206418809 1600 1600 1600 1600 0
287 20250516 154000 206418809 1600 1600 1600 1600 0
288 20250516 153900 206418809 1600 1600 1600 1600 0
289 20250516 153800 206418809 1600 1600 1600 1600 0
290 20250516 153700 206418809 1600 1600 1600 1600 0
291 20250516 153600 206418809 1600 1600 1600 1600 0
292 20250516 153500 206418809 1600 1600 1600 1600 0
293 20250516 153400 206418809 1600 1600 1600 1600 0
294 20250516 153300 206418809 1600 1600 1600 1600 0
295 20250516 153200 206418809 1600 1600 1600 1600 0
296 20250516 153100 206418809 1600 1600 1600 1600 0
297 20250516 153000 206418809 1600 1600 1600 1600 1988
298 20250516 152900 203238009 1599 1599 1599 1599 0
299 20250516 152800 203238009 1599 1599 1599 1599 0
300 20250516 152700 203238009 1599 1599 1599 1599 0
301 20250516 152600 203238009 1599 1599 1599 1599 0
302 20250516 152500 203238009 1599 1599 1599 1599 0
303 20250516 152400 203238009 1599 1599 1599 1599 0
304 20250516 152300 203238009 1599 1599 1599 1599 0
305 20250516 152200 203238009 1599 1599 1599 1599 0
306 20250516 152100 203238009 1599 1599 1599 1599 0
307 20250516 152000 203238009 1599 1599 1599 1599 0
308 20250516 151900 203238009 1599 1599 1599 1599 750
309 20250516 151800 202038759 1599 1600 1600 1599 4
310 20250516 151700 202032361 1599 1600 1600 1599 30
311 20250516 151600 201984388 1600 1600 1600 1600 0
312 20250516 151500 201984388 1600 1600 1600 1600 0
313 20250516 151400 201984388 1600 1600 1600 1600 4
314 20250516 151300 201977988 1600 1600 1600 1600 65
315 20250516 151200 201873988 1600 1600 1600 1600 14
316 20250516 151100 201851588 1600 1600 1600 1600 0
317 20250516 151000 201851588 1600 1601 1601 1599 1142
318 20250516 150900 200024281 1601 1601 1601 1601 1
319 20250516 150800 200022680 1601 1601 1601 1601 0
320 20250516 150700 200022680 1601 1601 1601 1601 28
321 20250516 150600 199977852 1605 1605 1605 1605 0
322 20250516 150500 199977852 1605 1605 1605 1605 31
323 20250516 150400 199928097 1605 1601 1605 1601 6
324 20250516 150300 199918487 1601 1601 1601 1601 0
325 20250516 150200 199918487 1601 1601 1601 1601 0
326 20250516 150100 199918487 1601 1600 1601 1600 1365
327 20250516 150000 197734041 1600 1600 1600 1600 540
328 20250516 145900 196870041 1599 1599 1599 1599 0
329 20250516 145800 196870041 1599 1599 1599 1599 0
330 20250516 145700 196870041 1599 1600 1600 1599 70
331 20250516 145600 196758108 1600 1600 1600 1600 6
332 20250516 145500 196748508 1600 1600 1600 1600 70
333 20250516 145400 196636508 1600 1599 1600 1599 262
334 20250516 145300 196217569 1599 1599 1599 1599 0
335 20250516 145200 196217569 1599 1599 1599 1599 100
336 20250516 145100 196057669 1598 1598 1598 1598 0
337 20250516 145000 196057669 1598 1598 1598 1598 10
338 20250516 144900 196041689 1599 1598 1599 1598 161
339 20250516 144800 195784410 1598 1598 1598 1598 1
340 20250516 144700 195782812 1597 1597 1597 1597 22
341 20250516 144600 195747678 1598 1597 1598 1597 533
342 20250516 144500 194896077 1597 1600 1600 1597 6837
343 20250516 144400 183967110 1600 1600 1600 1600 0
344 20250516 144300 183967110 1600 1600 1600 1600 223
345 20250516 144200 183610310 1600 1600 1600 1600 0
346 20250516 144100 183610310 1600 1600 1600 1600 0
347 20250516 144000 183610310 1600 1600 1600 1600 0
348 20250516 143900 183610310 1600 1600 1600 1600 507
349 20250516 143800 182799110 1601 1601 1601 1601 0
350 20250516 143700 182799110 1601 1600 1601 1600 1007
351 20250516 143600 181187110 1601 1601 1601 1601 2
352 20250516 143500 181183908 1601 1601 1601 1601 0
353 20250516 143400 181183908 1601 1601 1601 1601 0
354 20250516 143300 181183908 1601 1601 1601 1601 10
355 20250516 143200 181167898 1601 1601 1601 1601 0
356 20250516 143100 181167898 1601 1601 1601 1601 0
357 20250516 143000 181167898 1601 1601 1601 1601 0
358 20250516 142900 181167898 1601 1601 1601 1601 0
359 20250516 142800 181167898 1601 1601 1601 1601 10
360 20250516 142700 181151888 1601 1601 1601 1601 0
361 20250516 142600 181151888 1601 1601 1601 1601 1
362 20250516 142500 181150287 1600 1600 1600 1600 0
363 20250516 142400 181150287 1600 1600 1601 1600 843
364 20250516 142300 179801187 1600 1600 1600 1600 369
365 20250516 142200 179210787 1600 1600 1600 1600 400
366 20250516 142100 178570787 1599 1599 1599 1599 0
367 20250516 142000 178570787 1599 1599 1599 1599 0
368 20250516 141900 178570787 1599 1600 1600 1599 172
369 20250516 141800 178295737 1599 1599 1599 1599 0
370 20250516 141700 178295737 1599 1599 1599 1599 0
371 20250516 141600 178295737 1599 1599 1599 1599 0
372 20250516 141500 178295737 1599 1599 1599 1599 0
373 20250516 141400 178295737 1599 1599 1599 1599 0
374 20250516 141300 178295737 1599 1599 1599 1599 517
375 20250516 141200 177469054 1600 1600 1600 1600 0
376 20250516 141100 177469054 1600 1600 1600 1600 0
377 20250516 141000 177469054 1600 1600 1600 1600 1
378 20250516 140900 177467454 1600 1600 1600 1600 310
379 20250516 140800 176971454 1602 1599 1602 1599 2
380 20250516 140700 176968253 1600 1600 1600 1600 1088
381 20250516 140600 175227453 1600 1603 1603 1600 7000
382 20250516 140500 164024106 1603 1603 1603 1603 396
383 20250516 140400 163389318 1602 1602 1602 1602 0
384 20250516 140300 163389318 1602 1602 1602 1602 0
385 20250516 140200 163389318 1602 1602 1602 1602 5
386 20250516 140100 163381308 1603 1603 1603 1603 0
387 20250516 140000 163381308 1603 1603 1603 1603 1
388 20250516 135900 163379705 1603 1603 1603 1603 0
389 20250516 135800 163379705 1603 1603 1603 1603 0
390 20250516 135700 163379705 1603 1603 1603 1603 200
391 20250516 135600 163059105 1602 1602 1602 1602 0
392 20250516 135500 163059105 1602 1602 1602 1602 0
393 20250516 135400 163059105 1602 1603 1603 1602 200
394 20250516 135300 162738683 1604 1604 1604 1604 30
395 20250516 135200 162690563 1603 1604 1604 1603 501
396 20250516 135100 161887459 1604 1604 1604 1604 0
397 20250516 135000 161887459 1604 1603 1604 1603 277
398 20250516 134900 161443228 1603 1603 1603 1603 0
399 20250516 134800 161443228 1603 1603 1603 1603 0
400 20250516 134700 161443228 1603 1603 1603 1603 0
401 20250516 134600 161443228 1603 1603 1603 1603 139
402 20250516 134500 161220411 1602 1602 1602 1602 7
403 20250516 134400 161209197 1602 1602 1602 1602 106
404 20250516 134300 161039385 1602 1601 1602 1601 12
405 20250516 134200 161020162 1601 1601 1601 1601 0
406 20250516 134100 161020162 1601 1601 1601 1601 0
407 20250516 134000 161020162 1601 1601 1602 1601 5590
408 20250516 133900 152070316 1601 1601 1601 1601 0
409 20250516 133800 152070316 1601 1606 1606 1601 5176
410 20250516 133700 143778424 1606 1607 1607 1606 379
411 20250516 133600 143169501 1607 1607 1607 1607 150
412 20250516 133500 142928451 1607 1607 1607 1607 101
413 20250516 133400 142766144 1607 1607 1607 1607 2
414 20250516 133300 142762930 1607 1607 1607 1607 5
415 20250516 133200 142754895 1607 1607 1607 1607 16
416 20250516 133100 142729183 1607 1607 1607 1607 100
417 20250516 133000 142568483 1607 1607 1607 1607 0
418 20250516 132900 142568483 1607 1607 1607 1607 10
419 20250516 132800 142552413 1607 1607 1607 1607 11
420 20250516 132700 142534736 1607 1607 1607 1607 33
421 20250516 132600 142481705 1607 1607 1607 1607 0
422 20250516 132500 142481705 1607 1607 1607 1607 0
423 20250516 132400 142481705 1607 1606 1607 1606 67
424 20250516 132300 142374057 1606 1606 1606 1606 0
425 20250516 132200 142374057 1606 1606 1606 1606 2
426 20250516 132100 142370845 1606 1606 1606 1606 17
427 20250516 132000 142343543 1606 1606 1606 1606 0
428 20250516 131900 142343543 1606 1606 1606 1606 13
429 20250516 131800 142322665 1606 1606 1606 1606 6
430 20250516 131700 142313029 1606 1605 1606 1605 7
431 20250516 131600 142301790 1605 1605 1605 1605 466
432 20250516 131500 141553860 1605 1605 1605 1605 3
433 20250516 131400 141549045 1605 1605 1605 1605 400
434 20250516 131300 140907045 1605 1604 1605 1603 818
435 20250516 131200 139594905 1605 1604 1605 1604 544
436 20250516 131100 138721829 1603 1604 1604 1603 1376
437 20250516 131000 136514871 1605 1605 1605 1605 3
438 20250516 130900 136510056 1605 1604 1605 1604 121
439 20250516 130800 136315852 1604 1605 1605 1604 101
440 20250516 130700 136153748 1605 1605 1605 1605 0
441 20250516 130600 136153748 1605 1605 1605 1605 183
442 20250516 130500 135860033 1605 1605 1605 1605 8
443 20250516 130400 135847193 1605 1605 1605 1605 77
444 20250516 130300 135723608 1606 1606 1606 1606 0
445 20250516 130200 135723608 1606 1606 1606 1606 0
446 20250516 130100 135723608 1606 1606 1606 1606 0
447 20250516 130000 135723608 1606 1606 1606 1606 41
448 20250516 125900 135657762 1607 1607 1607 1607 6
449 20250516 125800 135648120 1606 1604 1606 1604 184
450 20250516 125700 135352862 1606 1606 1606 1606 0
451 20250516 125600 135352862 1606 1605 1606 1605 11
452 20250516 125500 135335205 1605 1605 1605 1605 1
453 20250516 125400 135333600 1605 1605 1605 1605 22
454 20250516 125300 135298290 1605 1605 1605 1605 0
455 20250516 125200 135298290 1605 1605 1605 1605 1
456 20250516 125100 135296685 1605 1605 1605 1605 0
457 20250516 125000 135296685 1605 1604 1605 1604 26
458 20250516 124900 135254975 1604 1604 1604 1604 0
459 20250516 124800 135254975 1604 1604 1604 1604 2
460 20250516 124700 135251767 1604 1604 1604 1604 0
461 20250516 124600 135251767 1604 1604 1604 1604 127
462 20250516 124500 135048059 1603 1603 1603 1603 335
463 20250516 124400 134511054 1603 1603 1603 1603 500
464 20250516 124300 133709554 1603 1603 1603 1603 10
465 20250516 124200 133693524 1603 1603 1603 1603 152
466 20250516 124100 133449868 1603 1604 1604 1603 20
467 20250516 124000 133417797 1604 1604 1604 1604 0
468 20250516 123900 133417797 1604 1603 1604 1603 1003
469 20250516 123800 131809985 1605 1605 1605 1605 1
470 20250516 123700 131808380 1603 1605 1605 1603 1103
471 20250516 123600 130039672 1604 1605 1605 1604 200
472 20250516 123500 129718710 1605 1605 1605 1605 18
473 20250516 123400 129689820 1607 1607 1607 1607 0
474 20250516 123300 129689820 1607 1607 1607 1607 0
475 20250516 123200 129689820 1607 1607 1607 1607 0
476 20250516 123100 129689820 1607 1607 1607 1607 24
477 20250516 123000 129651252 1607 1607 1607 1607 125
478 20250516 122900 129450377 1607 1606 1607 1606 132
479 20250516 122800 129238372 1605 1605 1605 1605 19
480 20250516 122700 129207877 1604 1604 1604 1604 337
481 20250516 122600 128667329 1604 1605 1605 1604 87
482 20250516 122500 128527731 1604 1604 1604 1604 50
483 20250516 122400 128447531 1604 1604 1604 1603 21
484 20250516 122300 128413849 1603 1603 1603 1603 10
485 20250516 122200 128397819 1604 1604 1604 1604 0
486 20250516 122100 128397819 1604 1604 1604 1604 198
487 20250516 122000 128080227 1604 1604 1604 1604 67
488 20250516 121900 127972759 1604 1604 1604 1604 15
489 20250516 121800 127948699 1604 1604 1604 1604 2
490 20250516 121700 127945491 1604 1604 1604 1604 50
491 20250516 121600 127865291 1604 1604 1604 1604 0
492 20250516 121500 127865291 1604 1603 1604 1603 72
493 20250516 121400 127749873 1603 1602 1603 1602 9
494 20250516 121300 127735453 1604 1604 1604 1604 60
495 20250516 121200 127639213 1604 1604 1604 1604 0
496 20250516 121100 127639213 1604 1603 1604 1603 132
497 20250516 121000 127427586 1603 1603 1603 1603 0
498 20250516 120900 127427586 1603 1603 1603 1603 103
499 20250516 120800 127262477 1604 1604 1604 1604 0
500 20250516 120700 127262477 1604 1604 1604 1604 10
501 20250516 120600 127246437 1602 1603 1603 1602 200
502 20250516 120500 126925872 1603 1603 1603 1603 90
503 20250516 120400 126781602 1602 1602 1602 1602 1
504 20250516 120300 126780000 1603 1603 1603 1603 0
505 20250516 120200 126780000 1603 1603 1603 1603 50
506 20250516 120100 126699850 1603 1603 1603 1603 0
507 20250516 120000 126699850 1603 1602 1603 1602 120
508 20250516 115900 126507510 1602 1603 1603 1602 123
509 20250516 115800 126310428 1605 1604 1605 1604 20
510 20250516 115700 126278331 1604 1604 1604 1604 25
511 20250516 115600 126238231 1605 1605 1605 1605 0
512 20250516 115500 126238231 1605 1605 1605 1605 13
513 20250516 115400 126217366 1605 1603 1612 1603 177
514 20250516 115300 125932287 1602 1602 1602 1601 325
515 20250516 115200 125411737 1601 1602 1602 1601 2534
516 20250516 115100 121354717 1602 1604 1604 1601 3495
517 20250516 115000 115755548 1605 1605 1605 1605 2
518 20250516 114900 115752338 1605 1605 1605 1605 0
519 20250516 114800 115752338 1605 1605 1605 1605 51
520 20250516 114700 115670483 1604 1604 1604 1604 0
521 20250516 114600 115670483 1604 1604 1604 1604 0
522 20250516 114500 115670483 1604 1604 1604 1604 52
523 20250516 114400 115587075 1605 1605 1605 1605 49
524 20250516 114300 115508430 1604 1604 1604 1604 0
525 20250516 114200 115508430 1604 1604 1604 1604 198
526 20250516 114100 115190838 1604 1604 1604 1604 21
527 20250516 114000 115157154 1604 1604 1604 1604 0
528 20250516 113900 115157154 1604 1604 1604 1604 0
529 20250516 113800 115157154 1604 1604 1604 1604 0
530 20250516 113700 115157154 1604 1604 1605 1604 16
531 20250516 113600 115131485 1607 1607 1607 1607 10
532 20250516 113500 115115415 1607 1606 1607 1606 212
533 20250516 113400 114774931 1606 1606 1606 1606 100
534 20250516 113300 114614331 1605 1605 1605 1605 177
535 20250516 113200 114330246 1605 1605 1605 1605 10
536 20250516 113100 114314196 1604 1605 1605 1604 172
537 20250516 113000 114038144 1605 1605 1605 1605 4
538 20250516 112900 114031724 1605 1605 1605 1605 22
539 20250516 112800 113996414 1605 1605 1605 1605 131
540 20250516 112700 113786159 1605 1605 1605 1605 2
541 20250516 112600 113782949 1605 1605 1605 1605 7
542 20250516 112500 113771714 1605 1605 1605 1605 7
543 20250516 112400 113760479 1605 1605 1605 1605 10
544 20250516 112300 113744429 1605 1605 1605 1605 9
545 20250516 112200 113729984 1605 1605 1605 1605 2
546 20250516 112100 113726774 1605 1605 1605 1605 9
547 20250516 112000 113712329 1605 1605 1605 1605 12
548 20250516 111900 113693069 1605 1605 1605 1605 0
549 20250516 111800 113693069 1605 1605 1605 1605 581
550 20250516 111700 112760564 1605 1604 1605 1604 32
551 20250516 111600 112709206 1604 1604 1604 1604 0
552 20250516 111500 112709206 1604 1605 1605 1604 1850
553 20250516 111400 109741206 1608 1608 1608 1608 10
554 20250516 111300 109725126 1608 1606 1608 1603 2687
555 20250516 111200 105415946 1607 1607 1607 1607 100
556 20250516 111100 105255246 1606 1606 1606 1606 20
557 20250516 111000 105223126 1608 1608 1608 1608 0
558 20250516 110900 105223126 1608 1608 1608 1608 1
559 20250516 110800 105221518 1605 1605 1605 1605 0
560 20250516 110700 105221518 1605 1605 1605 1605 0
561 20250516 110600 105221518 1605 1607 1608 1605 1119
562 20250516 110500 103424776 1607 1606 1607 1605 733
563 20250516 110400 102248169 1605 1606 1606 1605 376
564 20250516 110300 101644368 1606 1606 1606 1606 24
565 20250516 110200 101605824 1605 1610 1610 1605 2040
566 20250516 110100 98327173 1610 1611 1611 1610 209
567 20250516 110000 97990681 1611 1611 1611 1611 200
568 20250516 105900 97668481 1611 1613 1613 1611 31
569 20250516 105800 97618537 1614 1614 1614 1614 4
570 20250516 105700 97612081 1614 1614 1614 1614 1
571 20250516 105600 97610467 1613 1613 1613 1613 18
572 20250516 105500 97581433 1613 1610 1613 1610 689
573 20250516 105400 96471358 1610 1610 1610 1610 104
574 20250516 105300 96303918 1610 1609 1610 1609 603
575 20250516 105200 95333111 1610 1610 1610 1610 282
576 20250516 105100 94879091 1611 1611 1611 1611 0
577 20250516 105000 94879091 1611 1611 1611 1611 0
578 20250516 104900 94879091 1611 1611 1611 1611 10
579 20250516 104800 94862981 1613 1613 1613 1613 0
580 20250516 104700 94862981 1613 1613 1613 1613 1
581 20250516 104600 94861368 1612 1611 1612 1611 31
582 20250516 104500 94811416 1610 1610 1610 1610 49
583 20250516 104400 94732526 1610 1612 1612 1610 735
584 20250516 104300 93548451 1612 1611 1612 1611 3
585 20250516 104200 93543617 1610 1610 1610 1610 3000
586 20250516 104100 88713617 1610 1608 1615 1608 74
587 20250516 104000 88594458 1607 1608 1608 1607 3000
588 20250516 103900 83771853 1616 1616 1616 1616 0
589 20250516 103800 83771853 1616 1616 1616 1616 2
590 20250516 103700 83768621 1607 1615 1615 1607 3100
591 20250516 103600 78776981 1619 1618 1619 1618 50
592 20250516 103500 78696044 1620 1623 1623 1620 586
593 20250516 103400 77746664 1624 1623 1624 1623 10
594 20250516 103300 77730425 1624 1622 1624 1622 4
595 20250516 103200 77723934 1621 1620 1621 1620 221
596 20250516 103100 77365697 1621 1619 1621 1619 1053
597 20250516 103000 75660300 1619 1618 1619 1618 66
598 20250516 102900 75553465 1618 1618 1618 1618 55
599 20250516 102800 75464475 1618 1616 1618 1616 127
600 20250516 102700 75259123 1616 1616 1616 1616 1
601 20250516 102600 75257507 1615 1615 1615 1615 2
602 20250516 102500 75254277 1616 1619 1619 1615 240
603 20250516 102400 74866515 1619 1618 1619 1615 244
604 20250516 102300 74472021 1618 1618 1618 1618 10
605 20250516 102200 74455841 1618 1618 1618 1618 0
606 20250516 102100 74455841 1618 1618 1618 1618 1
607 20250516 102000 74454223 1613 1613 1613 1613 2
608 20250516 101900 74450997 1612 1616 1617 1607 5943
609 20250516 101800 64880422 1615 1615 1615 1612 4209
610 20250516 101700 58092664 1616 1621 1621 1615 647
611 20250516 101600 57046008 1621 1621 1621 1621 2
612 20250516 101500 57042766 1620 1620 1620 1620 173
613 20250516 101400 56762506 1620 1620 1620 1620 606
614 20250516 101300 55780786 1621 1621 1621 1621 1355
615 20250516 101200 53584331 1621 1621 1621 1621 0
616 20250516 101100 53584331 1621 1619 1621 1619 1020
617 20250516 101000 51932930 1622 1616 1622 1616 2117
618 20250516 100900 48503454 1616 1618 1618 1615 64
619 20250516 100800 48400018 1618 1618 1618 1618 27
620 20250516 100700 48356332 1618 1618 1618 1618 0
621 20250516 100600 48356332 1618 1618 1618 1618 0
622 20250516 100500 48356332 1618 1618 1618 1618 73
623 20250516 100400 48238218 1618 1618 1618 1618 0
624 20250516 100300 48238218 1618 1618 1618 1618 53
625 20250516 100200 48152464 1618 1618 1618 1618 1
626 20250516 100100 48150846 1618 1617 1618 1617 60
627 20250516 100000 48053767 1618 1618 1618 1618 5
628 20250516 095900 48045677 1619 1619 1619 1619 0
629 20250516 095800 48045677 1619 1619 1619 1619 11
630 20250516 095700 48027868 1619 1620 1620 1619 2
631 20250516 095600 48024629 1620 1620 1620 1620 50
632 20250516 095500 47943629 1620 1618 1620 1618 57
633 20250516 095400 47851347 1617 1617 1617 1617 1000
634 20250516 095300 46234347 1624 1624 1624 1624 1
635 20250516 095200 46232723 1622 1621 1622 1612 2344
636 20250516 095100 42439580 1622 1624 1624 1621 584
637 20250516 095000 41491877 1624 1627 1627 1624 1030
638 20250516 094900 39817841 1627 1632 1632 1626 5618
639 20250516 094800 30671710 1632 1640 1640 1629 1392
640 20250516 094700 28400291 1640 1640 1640 1640 8
641 20250516 094600 28387171 1640 1642 1642 1640 22
642 20250516 094500 28351077 1642 1642 1642 1630 432
643 20250516 094400 27645780 1642 1642 1642 1642 2
644 20250516 094300 27642496 1636 1643 1643 1635 6011
645 20250516 094200 17802907 1643 1643 1643 1643 704
646 20250516 094100 16646235 1643 1643 1643 1643 0
647 20250516 094000 16646235 1643 1643 1643 1643 3
648 20250516 093900 16641306 1643 1643 1655 1641 149
649 20250516 093800 16396492 1643 1643 1643 1642 298
650 20250516 093700 15906880 1643 1646 1646 1643 492
651 20250516 093600 15097640 1646 1647 1647 1646 327
652 20250516 093500 14559386 1648 1648 1648 1648 199
653 20250516 093400 14231434 1658 1649 1658 1648 101
654 20250516 093300 14064975 1646 1646 1646 1646 0
655 20250516 093200 14064975 1646 1646 1646 1646 0
656 20250516 093100 14064975 1646 1646 1659 1646 12
657 20250516 093000 14045093 1659 1646 1659 1645 138
658 20250516 092900 13817969 1655 1655 1655 1655 458
659 20250516 092800 13059979 1659 1659 1659 1659 10
660 20250516 092700 13043389 1659 1659 1659 1659 10
661 20250516 092600 13026799 1659 1659 1659 1659 10
662 20250516 092500 13010209 1659 1659 1659 1659 1
663 20250516 092400 13008550 1659 1659 1659 1659 10
664 20250516 092300 12991960 1659 1659 1659 1659 0
665 20250516 092200 12991960 1659 1659 1659 1659 0
666 20250516 092100 12991960 1659 1659 1659 1659 20
667 20250516 092000 12958780 1659 1659 1659 1659 726
668 20250516 091900 11754346 1659 1658 1659 1658 101
669 20250516 091800 11586887 1658 1644 1658 1644 131
670 20250516 091700 11371509 1644 1644 1644 1644 8
671 20250516 091600 11358357 1638 1644 1644 1638 477
672 20250516 091500 10576790 1644 1644 1644 1644 0
673 20250516 091400 10576790 1644 1644 1644 1644 24
674 20250516 091300 10537334 1644 1644 1644 1641 556
675 20250516 091200 9623344 1644 1648 1659 1644 612
676 20250516 091100 8614274 1660 1660 1660 1660 0
677 20250516 091000 8614274 1660 1660 1660 1660 0
678 20250516 090900 8614274 1660 1660 1660 1660 0
679 20250516 090800 8614274 1660 1660 1660 1660 200
680 20250516 090700 8282274 1660 1660 1660 1660 0
681 20250516 090600 8282274 1660 1660 1660 1660 220
682 20250516 090500 7917074 1660 1660 1660 1660 200
683 20250516 090400 7585074 1644 1644 1644 1644 0
684 20250516 090300 7585074 1644 1644 1644 1644 0
685 20250516 090200 7585074 1644 1667 1667 1644 204
686 20250516 090100 7245046 1651 1674 1674 1651 2332
687 20250516 090000 3361680 1680 1680 1680 1680 2001