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

698
413630/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,698 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,203600,32466054,1354,1354,1354,1354,1
20250516,203500,32466054,1354,1354,1354,1354,0
20250516,203400,32466054,1354,1354,1354,1354,0
20250516,203300,32466054,1354,1354,1354,1354,0
20250516,203200,32466054,1354,1354,1354,1354,0
20250516,203100,32466054,1354,1354,1354,1354,0
20250516,203000,32466054,1354,1354,1354,1354,0
20250516,202900,32466054,1354,1354,1354,1354,0
20250516,202800,32466054,1354,1354,1354,1354,0
20250516,202700,32466054,1354,1354,1354,1354,0
20250516,202600,32466054,1354,1354,1354,1354,0
20250516,202500,32466054,1354,1354,1354,1354,0
20250516,202400,32466054,1354,1354,1354,1354,0
20250516,202300,32466054,1354,1354,1354,1354,0
20250516,202200,32466054,1354,1354,1354,1354,0
20250516,202100,32466054,1354,1354,1354,1354,0
20250516,202000,32466054,1354,1354,1354,1354,0
20250516,201900,32466054,1354,1354,1354,1354,0
20250516,201800,32466054,1354,1354,1354,1354,0
20250516,201700,32466054,1354,1354,1354,1354,0
20250516,201600,32466054,1354,1354,1354,1354,0
20250516,201500,32466054,1354,1354,1354,1354,0
20250516,201400,32466054,1354,1354,1354,1354,0
20250516,201300,32466054,1354,1354,1354,1354,0
20250516,201200,32466054,1354,1354,1354,1354,0
20250516,201100,32466054,1354,1354,1354,1354,0
20250516,201000,32466054,1354,1354,1354,1354,0
20250516,200900,32466054,1354,1354,1354,1354,0
20250516,200800,32466054,1354,1354,1354,1354,0
20250516,200700,32466054,1354,1354,1354,1354,0
20250516,200600,32466054,1354,1354,1354,1354,1
20250516,200500,32466054,1354,1354,1354,1354,0
20250516,200400,32466054,1354,1354,1354,1354,0
20250516,200300,32466054,1354,1354,1354,1354,0
20250516,200200,32466054,1354,1354,1354,1354,0
20250516,200100,32466054,1354,1354,1354,1354,0
20250516,200000,32466054,1354,1354,1354,1354,0
20250516,195900,32466054,1354,1354,1354,1354,0
20250516,195800,32466054,1354,1354,1354,1354,0
20250516,195700,32466054,1354,1354,1354,1354,0
20250516,195600,32466054,1354,1354,1354,1354,0
20250516,195500,32466054,1354,1354,1354,1354,0
20250516,195400,32466054,1354,1354,1354,1354,0
20250516,195300,32466054,1354,1354,1354,1354,0
20250516,195200,32466054,1354,1354,1354,1354,0
20250516,195100,32466054,1354,1354,1354,1354,0
20250516,195000,32466054,1354,1354,1354,1354,0
20250516,194900,32466054,1354,1354,1354,1354,0
20250516,194800,32466054,1354,1354,1354,1354,0
20250516,194700,32466054,1354,1354,1354,1354,0
20250516,194600,32466054,1354,1354,1354,1354,0
20250516,194500,32466054,1354,1354,1354,1354,0
20250516,194400,32466054,1354,1354,1354,1354,0
20250516,194300,32466054,1354,1354,1354,1354,0
20250516,194200,32466054,1354,1354,1354,1354,0
20250516,194100,32466054,1354,1354,1354,1354,0
20250516,194000,32466054,1354,1354,1354,1354,0
20250516,193900,32466054,1354,1354,1354,1354,0
20250516,193800,32466054,1354,1354,1354,1354,0
20250516,193700,32466054,1354,1354,1354,1354,0
20250516,193600,32466054,1354,1354,1354,1354,1
20250516,193500,32466054,1354,1354,1354,1354,0
20250516,193400,32466054,1354,1354,1354,1354,0
20250516,193300,32466054,1354,1354,1354,1354,0
20250516,193200,32466054,1354,1354,1354,1354,0
20250516,193100,32466054,1354,1354,1354,1354,0
20250516,193000,32466054,1354,1354,1354,1354,0
20250516,192900,32466054,1354,1354,1354,1354,0
20250516,192800,32466054,1354,1354,1354,1354,0
20250516,192700,32466054,1354,1354,1354,1354,0
20250516,192600,32466054,1354,1354,1354,1354,0
20250516,192500,32466054,1354,1354,1354,1354,0
20250516,192400,32466054,1354,1354,1354,1354,0
20250516,192300,32466054,1354,1354,1354,1354,0
20250516,192200,32466054,1354,1354,1354,1354,0
20250516,192100,32466054,1354,1354,1354,1354,0
20250516,192000,32466054,1354,1354,1354,1354,0
20250516,191900,32466054,1354,1354,1354,1354,0
20250516,191800,32466054,1354,1354,1354,1354,0
20250516,191700,32466054,1354,1354,1354,1354,0
20250516,191600,32466054,1354,1354,1354,1354,0
20250516,191500,32466054,1354,1354,1354,1354,0
20250516,191400,32466054,1354,1354,1354,1354,0
20250516,191300,32466054,1354,1354,1354,1354,0
20250516,191200,32466054,1354,1354,1354,1354,0
20250516,191100,32466054,1354,1354,1354,1354,0
20250516,191000,32466054,1354,1354,1354,1354,0
20250516,190900,32466054,1354,1354,1354,1354,0
20250516,190800,32466054,1354,1354,1354,1354,0
20250516,190700,32466054,1354,1354,1354,1354,0
20250516,190600,32466054,1354,1354,1354,1354,1
20250516,190500,32466054,1354,1354,1354,1354,0
20250516,190400,32466054,1354,1354,1354,1354,0
20250516,190300,32466054,1354,1354,1354,1354,0
20250516,190200,32466054,1354,1354,1354,1354,0
20250516,190100,32466054,1354,1354,1354,1354,0
20250516,190000,32466054,1354,1354,1354,1354,0
20250516,185900,32466054,1354,1354,1354,1354,0
20250516,185800,32466054,1354,1354,1354,1354,0
20250516,185700,32466054,1354,1354,1354,1354,0
20250516,185600,32466054,1354,1354,1354,1354,0
20250516,185500,32466054,1354,1354,1354,1354,0
20250516,185400,32466054,1354,1354,1354,1354,0
20250516,185300,32466054,1354,1354,1354,1354,0
20250516,185200,32466054,1354,1354,1354,1354,0
20250516,185100,32466054,1354,1354,1354,1354,0
20250516,185000,32466054,1354,1354,1354,1354,0
20250516,184900,32466054,1354,1354,1354,1354,0
20250516,184800,32466054,1354,1354,1354,1354,0
20250516,184700,32466054,1354,1354,1354,1354,0
20250516,184600,32466054,1354,1354,1354,1354,0
20250516,184500,32466054,1354,1354,1354,1354,0
20250516,184400,32466054,1354,1354,1354,1354,0
20250516,184300,32466054,1354,1354,1354,1354,0
20250516,184200,32466054,1354,1354,1354,1354,0
20250516,184100,32466054,1354,1354,1354,1354,0
20250516,184000,32466054,1354,1354,1354,1354,0
20250516,183900,32466054,1354,1354,1354,1354,0
20250516,183800,32466054,1354,1354,1354,1354,0
20250516,183700,32466054,1354,1354,1354,1354,0
20250516,183600,32466054,1354,1354,1354,1354,1
20250516,183500,32466054,1354,1354,1354,1354,0
20250516,183400,32466054,1354,1354,1354,1354,0
20250516,183300,32466054,1354,1354,1354,1354,0
20250516,183200,32466054,1354,1354,1354,1354,0
20250516,183100,32466054,1354,1354,1354,1354,0
20250516,183000,32466054,1354,1354,1354,1354,0
20250516,182900,32466054,1354,1354,1354,1354,0
20250516,182800,32466054,1354,1354,1354,1354,0
20250516,182700,32466054,1354,1354,1354,1354,0
20250516,182600,32466054,1354,1354,1354,1354,0
20250516,182500,32466054,1354,1354,1354,1354,0
20250516,182400,32466054,1354,1354,1354,1354,0
20250516,182300,32466054,1354,1354,1354,1354,0
20250516,182200,32466054,1354,1354,1354,1354,0
20250516,182100,32466054,1354,1354,1354,1354,0
20250516,182000,32466054,1354,1354,1354,1354,0
20250516,181900,32466054,1354,1354,1354,1354,0
20250516,181800,32466054,1354,1354,1354,1354,0
20250516,181700,32466054,1354,1354,1354,1354,0
20250516,181600,32466054,1354,1354,1354,1354,0
20250516,181500,32466054,1354,1354,1354,1354,0
20250516,181400,32466054,1354,1354,1354,1354,0
20250516,181300,32466054,1354,1354,1354,1354,0
20250516,181200,32466054,1354,1354,1354,1354,0
20250516,181100,32466054,1354,1354,1354,1354,0
20250516,181000,32466054,1354,1354,1354,1354,0
20250516,180900,32466054,1354,1354,1354,1354,0
20250516,180800,32466054,1354,1354,1354,1354,0
20250516,180700,32466054,1354,1354,1354,1354,0
20250516,180600,32466054,1354,1354,1354,1354,1
20250516,180500,32466054,1354,1354,1354,1354,0
20250516,180400,32466054,1354,1354,1354,1354,0
20250516,180300,32466054,1354,1354,1354,1354,0
20250516,180200,32466054,1354,1354,1354,1354,0
20250516,180100,32466054,1354,1354,1354,1354,0
20250516,180000,32466054,1354,1354,1354,1354,0
20250516,175900,32466054,1354,1354,1354,1354,0
20250516,175800,32466054,1354,1354,1354,1354,0
20250516,175700,32466054,1354,1354,1354,1354,0
20250516,175600,32466054,1354,1354,1354,1354,0
20250516,175500,32466054,1354,1354,1354,1354,0
20250516,175400,32466054,1354,1354,1354,1354,0
20250516,175300,32466054,1354,1354,1354,1354,0
20250516,175200,32466054,1354,1354,1354,1354,0
20250516,175100,32466054,1354,1354,1354,1354,0
20250516,175000,32466054,1354,1354,1354,1354,0
20250516,174900,32466054,1354,1354,1354,1354,0
20250516,174800,32466054,1354,1354,1354,1354,0
20250516,174700,32466054,1354,1354,1354,1354,0
20250516,174600,32466054,1354,1354,1354,1354,0
20250516,174500,32466054,1354,1354,1354,1354,0
20250516,174400,32466054,1354,1354,1354,1354,0
20250516,174300,32466054,1354,1354,1354,1354,0
20250516,174200,32466054,1354,1354,1354,1354,0
20250516,174100,32466054,1354,1354,1354,1354,0
20250516,174000,32466054,1354,1354,1354,1354,0
20250516,173900,32466054,1354,1354,1354,1354,0
20250516,173800,32466054,1354,1354,1354,1354,0
20250516,173700,32466054,1354,1354,1354,1354,0
20250516,173600,32466054,1354,1354,1354,1354,1
20250516,173500,32466054,1354,1354,1354,1354,0
20250516,173400,32466054,1354,1354,1354,1354,0
20250516,173300,32466054,1354,1354,1354,1354,0
20250516,173200,32466054,1354,1354,1354,1354,0
20250516,173100,32466054,1354,1354,1354,1354,0
20250516,173000,32466054,1354,1354,1354,1354,0
20250516,172900,32466054,1354,1354,1354,1354,0
20250516,172800,32466054,1354,1354,1354,1354,0
20250516,172700,32466054,1354,1354,1354,1354,0
20250516,172600,32466054,1354,1354,1354,1354,0
20250516,172500,32466054,1354,1354,1354,1354,0
20250516,172400,32466054,1354,1354,1354,1354,0
20250516,172300,32466054,1354,1354,1354,1354,0
20250516,172200,32466054,1354,1354,1354,1354,0
20250516,172100,32466054,1354,1354,1354,1354,0
20250516,172000,32466054,1354,1354,1354,1354,0
20250516,171900,32466054,1354,1354,1354,1354,0
20250516,171800,32466054,1354,1354,1354,1354,0
20250516,171700,32466054,1354,1354,1354,1354,0
20250516,171600,32466054,1354,1354,1354,1354,0
20250516,171500,32466054,1354,1354,1354,1354,0
20250516,171400,32466054,1354,1354,1354,1354,0
20250516,171300,32466054,1354,1354,1354,1354,0
20250516,171200,32466054,1354,1354,1354,1354,0
20250516,171100,32466054,1354,1354,1354,1354,0
20250516,171000,32466054,1354,1354,1354,1354,0
20250516,170900,32466054,1354,1354,1354,1354,0
20250516,170800,32466054,1354,1354,1354,1354,0
20250516,170700,32466054,1354,1354,1354,1354,0
20250516,170600,32466054,1354,1354,1354,1354,1
20250516,170500,32466054,1354,1354,1354,1354,0
20250516,170400,32466054,1354,1354,1354,1354,0
20250516,170300,32466054,1354,1354,1354,1354,0
20250516,170200,32466054,1354,1354,1354,1354,0
20250516,170100,32466054,1354,1354,1354,1354,0
20250516,170000,32466054,1354,1354,1354,1354,0
20250516,165900,32466054,1354,1354,1354,1354,0
20250516,165800,32466054,1354,1354,1354,1354,0
20250516,165700,32466054,1354,1354,1354,1354,0
20250516,165600,32466054,1354,1354,1354,1354,0
20250516,165500,32466054,1354,1354,1354,1354,0
20250516,165400,32466054,1354,1354,1354,1354,0
20250516,165300,32466054,1354,1354,1354,1354,0
20250516,165200,32466054,1354,1354,1354,1354,0
20250516,165100,32466054,1354,1354,1354,1354,0
20250516,165000,32466054,1354,1354,1354,1354,0
20250516,164900,32466054,1354,1354,1354,1354,0
20250516,164800,32466054,1354,1354,1354,1354,0
20250516,164700,32466054,1354,1354,1354,1354,0
20250516,164600,32466054,1354,1354,1354,1354,0
20250516,164500,32466054,1354,1354,1354,1354,0
20250516,164400,32466054,1354,1354,1354,1354,0
20250516,164300,32466054,1354,1354,1354,1354,0
20250516,164200,32466054,1354,1354,1354,1354,0
20250516,164100,32466054,1354,1354,1354,1354,0
20250516,164000,32466054,1354,1354,1354,1354,0
20250516,163900,32466054,1354,1354,1354,1354,0
20250516,163800,32466054,1354,1354,1354,1354,0
20250516,163700,32466054,1354,1354,1354,1354,0
20250516,163600,32466054,1354,1354,1354,1354,1
20250516,163500,32466054,1354,1354,1354,1354,0
20250516,163400,32466054,1354,1354,1354,1354,0
20250516,163300,32466054,1354,1354,1354,1354,0
20250516,163200,32466054,1354,1354,1354,1354,0
20250516,163100,32466054,1354,1354,1354,1354,0
20250516,163000,32466054,1354,1354,1354,1354,0
20250516,162900,32466054,1354,1354,1354,1354,0
20250516,162800,32466054,1354,1354,1354,1354,0
20250516,162700,32466054,1354,1354,1354,1354,0
20250516,162600,32466054,1354,1354,1354,1354,0
20250516,162500,32466054,1354,1354,1354,1354,0
20250516,162400,32466054,1354,1354,1354,1354,0
20250516,162300,32466054,1354,1354,1354,1354,0
20250516,162200,32466054,1354,1354,1354,1354,0
20250516,162100,32466054,1354,1354,1354,1354,0
20250516,162000,32466054,1354,1354,1354,1354,0
20250516,161900,32466054,1354,1354,1354,1354,0
20250516,161800,32466054,1354,1354,1354,1354,0
20250516,161700,32466054,1354,1354,1354,1354,0
20250516,161600,32466054,1354,1354,1354,1354,0
20250516,161500,32466054,1354,1354,1354,1354,0
20250516,161400,32466054,1354,1354,1354,1354,0
20250516,161300,32466054,1354,1354,1354,1354,0
20250516,161200,32466054,1354,1354,1354,1354,0
20250516,161100,32466054,1354,1354,1354,1354,0
20250516,161000,32466054,1354,1354,1354,1354,0
20250516,160900,32466054,1354,1354,1354,1354,0
20250516,160800,32466054,1354,1354,1354,1354,0
20250516,160700,32466054,1354,1354,1354,1354,0
20250516,160600,32466054,1354,1354,1354,1354,1
20250516,160500,32466054,1354,1354,1354,1354,0
20250516,160400,32466054,1354,1354,1354,1354,0
20250516,160300,32466054,1354,1354,1354,1354,0
20250516,160200,32466054,1354,1354,1354,1354,0
20250516,160100,32466054,1354,1354,1354,1354,0
20250516,160000,32466054,1354,1354,1354,1354,0
20250516,155900,32466054,1354,1354,1354,1354,0
20250516,155800,32466054,1354,1354,1354,1354,0
20250516,155700,32466054,1354,1354,1354,1354,0
20250516,155600,32466054,1354,1354,1354,1354,0
20250516,155500,32466054,1354,1354,1354,1354,0
20250516,155400,32466054,1354,1354,1354,1354,0
20250516,155300,32466054,1354,1354,1354,1354,0
20250516,155200,32466054,1354,1354,1354,1354,0
20250516,155100,32466054,1354,1354,1354,1354,0
20250516,155000,32466054,1354,1354,1354,1354,0
20250516,154900,32466054,1354,1354,1354,1354,0
20250516,154800,32466054,1354,1354,1354,1354,0
20250516,154700,32466054,1354,1354,1354,1354,0
20250516,154600,32466054,1354,1354,1354,1354,0
20250516,154500,32466054,1354,1354,1354,1354,0
20250516,154400,32466054,1354,1354,1354,1354,0
20250516,154300,32466054,1354,1354,1354,1354,0
20250516,154200,32466054,1354,1354,1354,1354,0
20250516,154100,32466054,1354,1354,1354,1354,0
20250516,154000,32466054,1354,1354,1354,1354,0
20250516,153900,32466054,1354,1354,1354,1354,0
20250516,153800,32466054,1354,1354,1354,1354,0
20250516,153700,32466054,1354,1354,1354,1354,0
20250516,153600,32466054,1354,1354,1354,1354,1
20250516,153500,32466054,1354,1354,1354,1354,0
20250516,153400,32466054,1354,1354,1354,1354,0
20250516,153300,32466054,1354,1354,1354,1354,0
20250516,153200,32466054,1354,1354,1354,1354,0
20250516,153100,32466054,1354,1354,1354,1354,0
20250516,153000,32466054,1354,1354,1354,1354,1
20250516,152900,32464700,1354,1354,1354,1354,0
20250516,152800,32464700,1354,1354,1354,1354,0
20250516,152700,32464700,1354,1354,1354,1354,0
20250516,152600,32464700,1354,1354,1354,1354,0
20250516,152500,32464700,1354,1354,1354,1354,0
20250516,152400,32464700,1354,1354,1354,1354,0
20250516,152300,32464700,1354,1354,1354,1354,0
20250516,152200,32464700,1354,1354,1354,1354,0
20250516,152100,32464700,1354,1354,1354,1354,0
20250516,152000,32464700,1354,1354,1354,1354,0
20250516,151900,32464700,1354,1354,1354,1354,0
20250516,151800,32464700,1354,1354,1354,1354,0
20250516,151700,32464700,1354,1354,1354,1354,0
20250516,151600,32464700,1354,1354,1354,1354,1
20250516,151500,32463346,1353,1353,1353,1353,189
20250516,151400,32207629,1353,1353,1353,1353,0
20250516,151300,32207629,1353,1353,1353,1353,0
20250516,151200,32207629,1353,1353,1353,1353,1
20250516,151100,32206276,1352,1352,1352,1352,180
20250516,151000,31962916,1352,1352,1352,1352,20
20250516,150900,31935876,1353,1353,1353,1353,0
20250516,150800,31935876,1353,1353,1353,1353,0
20250516,150700,31935876,1353,1352,1353,1351,1112
20250516,150600,30433156,1352,1349,1352,1349,1443
20250516,150500,28484767,1350,1350,1350,1350,1
20250516,150400,28483417,1350,1350,1350,1350,0
20250516,150300,28483417,1350,1350,1350,1350,0
20250516,150200,28483417,1350,1350,1350,1350,27
20250516,150100,28446967,1349,1349,1349,1349,0
20250516,150000,28446967,1349,1349,1349,1349,0
20250516,145900,28446967,1349,1349,1349,1349,0
20250516,145800,28446967,1349,1349,1349,1349,0
20250516,145700,28446967,1349,1350,1350,1349,52
20250516,145600,28376816,1350,1350,1350,1350,0
20250516,145500,28376816,1350,1350,1350,1350,0
20250516,145400,28376816,1350,1350,1350,1350,10
20250516,145300,28363316,1350,1350,1350,1350,0
20250516,145200,28363316,1350,1350,1350,1350,0
20250516,145100,28363316,1350,1350,1350,1350,0
20250516,145000,28363316,1350,1350,1350,1350,0
20250516,144900,28363316,1350,1350,1350,1350,0
20250516,144800,28363316,1350,1350,1350,1350,500
20250516,144700,27688316,1350,1350,1350,1350,502
20250516,144600,27010616,1350,1350,1350,1350,0
20250516,144500,27010616,1350,1350,1350,1350,0
20250516,144400,27010616,1350,1350,1350,1350,0
20250516,144300,27010616,1350,1350,1350,1350,119
20250516,144200,26849966,1350,1350,1350,1350,64
20250516,144100,26763566,1350,1350,1350,1350,0
20250516,144000,26763566,1350,1350,1350,1350,0
20250516,143900,26763566,1350,1350,1350,1350,0
20250516,143800,26763566,1350,1350,1350,1350,0
20250516,143700,26763566,1350,1350,1350,1350,0
20250516,143600,26763566,1350,1350,1350,1350,0
20250516,143500,26763566,1350,1350,1350,1350,0
20250516,143400,26763566,1350,1350,1350,1350,500
20250516,143300,26088566,1350,1350,1350,1350,4
20250516,143200,26083166,1351,1351,1351,1351,0
20250516,143100,26083166,1351,1351,1351,1351,0
20250516,143000,26083166,1351,1351,1351,1351,0
20250516,142900,26083166,1351,1351,1351,1351,50
20250516,142800,26015616,1351,1351,1351,1351,0
20250516,142700,26015616,1351,1351,1351,1351,0
20250516,142600,26015616,1351,1351,1351,1351,0
20250516,142500,26015616,1351,1351,1351,1351,0
20250516,142400,26015616,1351,1351,1351,1351,0
20250516,142300,26015616,1351,1351,1351,1351,21
20250516,142200,25987245,1350,1350,1350,1350,0
20250516,142100,25987245,1350,1350,1350,1350,0
20250516,142000,25987245,1350,1350,1350,1350,0
20250516,141900,25987245,1350,1350,1350,1350,0
20250516,141800,25987245,1350,1350,1350,1350,0
20250516,141700,25987245,1350,1350,1350,1350,0
20250516,141600,25987245,1350,1350,1350,1350,0
20250516,141500,25987245,1350,1350,1350,1350,1100
20250516,141400,24502245,1350,1350,1350,1350,0
20250516,141300,24502245,1350,1350,1350,1350,0
20250516,141200,24502245,1350,1350,1350,1350,68
20250516,141100,24410445,1350,1350,1350,1350,10
20250516,141000,24396945,1350,1350,1350,1350,0
20250516,140900,24396945,1350,1350,1350,1350,1022
20250516,140800,23017245,1349,1349,1349,1349,0
20250516,140700,23017245,1349,1349,1349,1349,0
20250516,140600,23017245,1349,1349,1349,1349,110
20250516,140500,22868855,1350,1350,1350,1350,0
20250516,140400,22868855,1350,1350,1350,1350,9
20250516,140300,22856705,1350,1350,1350,1350,0
20250516,140200,22856705,1350,1350,1350,1350,0
20250516,140100,22856705,1350,1350,1350,1350,35
20250516,140000,22809455,1350,1350,1350,1350,0
20250516,135900,22809455,1350,1350,1350,1350,10
20250516,135800,22795955,1350,1350,1350,1350,0
20250516,135700,22795955,1350,1350,1350,1350,0
20250516,135600,22795955,1350,1350,1350,1350,0
20250516,135500,22795955,1350,1350,1350,1350,0
20250516,135400,22795955,1350,1350,1350,1350,0
20250516,135300,22795955,1350,1350,1350,1350,0
20250516,135200,22795955,1350,1350,1350,1350,0
20250516,135100,22795955,1350,1350,1350,1350,0
20250516,135000,22795955,1350,1350,1350,1350,0
20250516,134900,22795955,1350,1350,1350,1350,0
20250516,134800,22795955,1350,1350,1350,1350,1
20250516,134700,22794605,1349,1349,1349,1349,0
20250516,134600,22794605,1349,1349,1349,1349,149
20250516,134500,22593604,1350,1350,1350,1350,0
20250516,134400,22593604,1350,1350,1350,1350,0
20250516,134300,22593604,1350,1350,1350,1350,0
20250516,134200,22593604,1350,1350,1350,1350,420
20250516,134100,22026604,1350,1350,1350,1350,0
20250516,134000,22026604,1350,1350,1350,1350,0
20250516,133900,22026604,1350,1350,1350,1350,0
20250516,133800,22026604,1350,1350,1350,1350,200
20250516,133700,21756604,1350,1350,1350,1350,15
20250516,133600,21736354,1349,1349,1349,1349,0
20250516,133500,21736354,1349,1349,1349,1349,0
20250516,133400,21736354,1349,1349,1349,1349,0
20250516,133300,21736354,1349,1349,1349,1349,0
20250516,133200,21736354,1349,1349,1349,1349,0
20250516,133100,21736354,1349,1349,1349,1349,0
20250516,133000,21736354,1349,1349,1349,1349,0
20250516,132900,21736354,1349,1349,1349,1349,0
20250516,132800,21736354,1349,1349,1349,1349,0
20250516,132700,21736354,1349,1349,1349,1349,0
20250516,132600,21736354,1349,1349,1349,1349,0
20250516,132500,21736354,1349,1349,1349,1349,0
20250516,132400,21736354,1349,1349,1349,1349,0
20250516,132300,21736354,1349,1349,1349,1349,0
20250516,132200,21736354,1349,1349,1349,1349,0
20250516,132100,21736354,1349,1349,1349,1349,0
20250516,132000,21736354,1349,1349,1349,1349,111
20250516,131900,21586615,1350,1350,1350,1350,0
20250516,131800,21586615,1350,1350,1350,1350,100
20250516,131700,21451615,1350,1350,1350,1350,0
20250516,131600,21451615,1350,1350,1350,1350,0
20250516,131500,21451615,1350,1350,1350,1350,0
20250516,131400,21451615,1350,1350,1350,1350,9
20250516,131300,21439465,1350,1350,1350,1350,0
20250516,131200,21439465,1350,1350,1350,1350,0
20250516,131100,21439465,1350,1350,1350,1350,0
20250516,131000,21439465,1350,1350,1350,1350,0
20250516,130900,21439465,1350,1350,1350,1350,30
20250516,130800,21398965,1350,1350,1350,1350,0
20250516,130700,21398965,1350,1350,1350,1350,15
20250516,130600,21378715,1350,1350,1350,1350,50
20250516,130500,21311215,1350,1350,1350,1350,0
20250516,130400,21311215,1350,1350,1350,1350,0
20250516,130300,21311215,1350,1350,1350,1350,0
20250516,130200,21311215,1350,1350,1350,1350,1
20250516,130100,21309865,1349,1349,1349,1349,0
20250516,130000,21309865,1349,1349,1349,1349,2
20250516,125900,21307167,1349,1349,1349,1349,0
20250516,125800,21307167,1349,1349,1349,1349,0
20250516,125700,21307167,1349,1349,1349,1349,0
20250516,125600,21307167,1349,1349,1349,1349,0
20250516,125500,21307167,1349,1349,1349,1349,0
20250516,125400,21307167,1349,1349,1349,1349,0
20250516,125300,21307167,1349,1349,1349,1349,0
20250516,125200,21307167,1349,1349,1349,1349,0
20250516,125100,21307167,1349,1349,1349,1349,0
20250516,125000,21307167,1349,1349,1349,1349,0
20250516,124900,21307167,1349,1349,1349,1349,0
20250516,124800,21307167,1349,1349,1349,1349,0
20250516,124700,21307167,1349,1349,1349,1349,0
20250516,124600,21307167,1349,1349,1349,1349,0
20250516,124500,21307167,1349,1349,1349,1349,0
20250516,124400,21307167,1349,1349,1349,1349,0
20250516,124300,21307167,1349,1349,1349,1349,0
20250516,124200,21307167,1349,1349,1349,1349,0
20250516,124100,21307167,1349,1349,1349,1349,0
20250516,124000,21307167,1349,1349,1349,1349,0
20250516,123900,21307167,1349,1349,1349,1349,0
20250516,123800,21307167,1349,1349,1349,1349,0
20250516,123700,21307167,1349,1349,1349,1349,0
20250516,123600,21307167,1349,1349,1349,1349,0
20250516,123500,21307167,1349,1349,1349,1349,0
20250516,123400,21307167,1349,1349,1349,1349,1
20250516,123300,21305818,1349,1349,1349,1349,0
20250516,123200,21305818,1349,1349,1349,1349,0
20250516,123100,21305818,1349,1349,1349,1349,0
20250516,123000,21305818,1349,1349,1349,1349,0
20250516,122900,21305818,1349,1349,1349,1349,110
20250516,122800,21157428,1350,1350,1350,1350,0
20250516,122700,21157428,1350,1350,1350,1350,0
20250516,122600,21157428,1350,1350,1350,1350,0
20250516,122500,21157428,1350,1350,1350,1350,500
20250516,122400,20482428,1346,1346,1346,1346,0
20250516,122300,20482428,1346,1346,1346,1346,0
20250516,122200,20482428,1346,1346,1346,1346,0
20250516,122100,20482428,1346,1346,1346,1346,0
20250516,122000,20482428,1346,1346,1346,1346,0
20250516,121900,20482428,1346,1346,1346,1346,0
20250516,121800,20482428,1346,1346,1346,1346,0
20250516,121700,20482428,1346,1346,1346,1346,0
20250516,121600,20482428,1346,1346,1346,1346,1
20250516,121500,20481082,1350,1350,1350,1350,0
20250516,121400,20481082,1350,1350,1350,1350,0
20250516,121300,20481082,1350,1350,1350,1350,0
20250516,121200,20481082,1350,1350,1350,1350,2
20250516,121100,20478382,1345,1345,1345,1345,0
20250516,121000,20478382,1345,1345,1345,1345,0
20250516,120900,20478382,1345,1346,1346,1345,500
20250516,120800,19805702,1346,1346,1346,1346,0
20250516,120700,19805702,1346,1347,1347,1346,500
20250516,120600,19132252,1347,1350,1350,1347,550
20250516,120500,18391040,1350,1350,1350,1350,0
20250516,120400,18391040,1350,1350,1350,1350,0
20250516,120300,18391040,1350,1350,1350,1350,0
20250516,120200,18391040,1350,1350,1350,1350,0
20250516,120100,18391040,1350,1350,1350,1350,0
20250516,120000,18391040,1350,1350,1350,1350,0
20250516,115900,18391040,1350,1350,1350,1350,110
20250516,115800,18242540,1350,1350,1350,1350,0
20250516,115700,18242540,1350,1350,1350,1350,14
20250516,115600,18223640,1350,1350,1350,1350,0
20250516,115500,18223640,1350,1351,1351,1350,136
20250516,115400,18039929,1350,1350,1350,1350,0
20250516,115300,18039929,1350,1350,1350,1350,0
20250516,115200,18039929,1350,1350,1350,1350,0
20250516,115100,18039929,1350,1350,1350,1350,0
20250516,115000,18039929,1350,1350,1350,1350,0
20250516,114900,18039929,1350,1350,1350,1350,0
20250516,114800,18039929,1350,1350,1350,1350,0
20250516,114700,18039929,1350,1350,1350,1350,0
20250516,114600,18039929,1350,1350,1350,1350,0
20250516,114500,18039929,1350,1350,1350,1350,0
20250516,114400,18039929,1350,1350,1350,1350,0
20250516,114300,18039929,1350,1350,1350,1350,0
20250516,114200,18039929,1350,1350,1350,1350,71
20250516,114100,17944079,1351,1349,1351,1349,72
20250516,114000,17846809,1345,1345,1345,1345,0
20250516,113900,17846809,1345,1345,1345,1345,0
20250516,113800,17846809,1345,1345,1345,1345,0
20250516,113700,17846809,1345,1345,1345,1345,0
20250516,113600,17846809,1345,1345,1345,1345,0
20250516,113500,17846809,1345,1345,1345,1345,0
20250516,113400,17846809,1345,1345,1345,1345,0
20250516,113300,17846809,1345,1345,1345,1345,0
20250516,113200,17846809,1345,1345,1345,1345,0
20250516,113100,17846809,1345,1345,1345,1345,0
20250516,113000,17846809,1345,1345,1345,1345,0
20250516,112900,17846809,1345,1345,1345,1345,0
20250516,112800,17846809,1345,1345,1345,1345,0
20250516,112700,17846809,1345,1345,1345,1345,0
20250516,112600,17846809,1345,1345,1345,1345,0
20250516,112500,17846809,1345,1345,1345,1345,0
20250516,112400,17846809,1345,1345,1345,1345,0
20250516,112300,17846809,1345,1345,1345,1345,300
20250516,112200,17443309,1345,1345,1345,1345,0
20250516,112100,17443309,1345,1345,1345,1345,0
20250516,112000,17443309,1345,1345,1345,1345,0
20250516,111900,17443309,1345,1345,1345,1345,0
20250516,111800,17443309,1345,1345,1345,1345,0
20250516,111700,17443309,1345,1345,1345,1345,0
20250516,111600,17443309,1345,1349,1349,1345,1473
20250516,111500,15460106,1357,1357,1357,1357,0
20250516,111400,15460106,1357,1357,1357,1357,0
20250516,111300,15460106,1357,1357,1357,1357,0
20250516,111200,15460106,1357,1357,1357,1357,0
20250516,111100,15460106,1357,1357,1357,1357,0
20250516,111000,15460106,1357,1357,1357,1357,0
20250516,110900,15460106,1357,1357,1357,1357,0
20250516,110800,15460106,1357,1357,1357,1357,0
20250516,110700,15460106,1357,1357,1357,1357,0
20250516,110600,15460106,1357,1357,1357,1357,0
20250516,110500,15460106,1357,1357,1357,1357,0
20250516,110400,15460106,1357,1357,1357,1357,0
20250516,110300,15460106,1357,1357,1357,1357,0
20250516,110200,15460106,1357,1357,1357,1357,0
20250516,110100,15460106,1357,1357,1357,1357,0
20250516,110000,15460106,1357,1357,1357,1357,0
20250516,105900,15460106,1357,1357,1357,1357,0
20250516,105800,15460106,1357,1357,1357,1357,0
20250516,105700,15460106,1357,1357,1357,1357,0
20250516,105600,15460106,1357,1357,1357,1357,0
20250516,105500,15460106,1357,1357,1357,1357,0
20250516,105400,15460106,1357,1357,1357,1357,0
20250516,105300,15460106,1357,1357,1357,1357,0
20250516,105200,15460106,1357,1357,1357,1357,0
20250516,105100,15460106,1357,1357,1357,1357,1
20250516,105000,15458749,1357,1357,1357,1357,0
20250516,104900,15458749,1357,1357,1357,1357,0
20250516,104800,15458749,1357,1357,1357,1357,0
20250516,104700,15458749,1357,1357,1357,1357,1
20250516,104600,15457392,1357,1357,1357,1357,0
20250516,104500,15457392,1357,1357,1357,1357,0
20250516,104400,15457392,1357,1357,1357,1357,3
20250516,104300,15453321,1347,1347,1347,1347,645
20250516,104200,14584506,1357,1357,1357,1357,0
20250516,104100,14584506,1357,1357,1357,1357,0
20250516,104000,14584506,1357,1357,1357,1357,1
20250516,103900,14583149,1347,1348,1348,1347,1000
20250516,103800,13235824,1348,1348,1348,1348,65
20250516,103700,13148204,1358,1358,1358,1358,0
20250516,103600,13148204,1358,1358,1358,1358,0
20250516,103500,13148204,1358,1358,1358,1358,0
20250516,103400,13148204,1358,1358,1358,1358,0
20250516,103300,13148204,1358,1358,1358,1358,0
20250516,103200,13148204,1358,1358,1358,1358,0
20250516,103100,13148204,1358,1358,1358,1358,0
20250516,103000,13148204,1358,1358,1358,1358,0
20250516,102900,13148204,1358,1358,1358,1358,0
20250516,102800,13148204,1358,1358,1358,1358,50
20250516,102700,13080304,1348,1348,1348,1348,0
20250516,102600,13080304,1348,1348,1348,1348,0
20250516,102500,13080304,1348,1348,1348,1348,0
20250516,102400,13080304,1348,1348,1348,1348,0
20250516,102300,13080304,1348,1348,1348,1348,0
20250516,102200,13080304,1348,1348,1348,1348,0
20250516,102100,13080304,1348,1348,1348,1348,700
20250516,102000,12136704,1359,1359,1359,1359,0
20250516,101900,12136704,1359,1359,1359,1359,0
20250516,101800,12136704,1359,1359,1359,1359,0
20250516,101700,12136704,1359,1359,1359,1359,0
20250516,101600,12136704,1359,1359,1359,1359,0
20250516,101500,12136704,1359,1359,1359,1359,0
20250516,101400,12136704,1359,1359,1359,1359,0
20250516,101300,12136704,1359,1359,1359,1359,0
20250516,101200,12136704,1359,1359,1359,1359,0
20250516,101100,12136704,1359,1359,1359,1359,0
20250516,101000,12136704,1359,1359,1359,1359,0
20250516,100900,12136704,1359,1359,1359,1359,0
20250516,100800,12136704,1359,1359,1359,1359,0
20250516,100700,12136704,1359,1359,1359,1359,0
20250516,100600,12136704,1359,1359,1359,1359,0
20250516,100500,12136704,1359,1359,1359,1359,0
20250516,100400,12136704,1359,1359,1359,1359,0
20250516,100300,12136704,1359,1359,1359,1359,0
20250516,100200,12136704,1359,1359,1359,1359,0
20250516,100100,12136704,1359,1359,1359,1359,2
20250516,100000,12133986,1346,1346,1346,1346,0
20250516,095900,12133986,1346,1346,1346,1346,0
20250516,095800,12133986,1346,1346,1346,1346,0
20250516,095700,12133986,1346,1351,1351,1346,1000
20250516,095600,10786269,1360,1360,1360,1360,0
20250516,095500,10786269,1360,1360,1360,1360,0
20250516,095400,10786269,1360,1360,1360,1360,0
20250516,095300,10786269,1360,1360,1360,1360,0
20250516,095200,10786269,1360,1360,1360,1360,10
20250516,095100,10772669,1361,1361,1361,1361,0
20250516,095000,10772669,1361,1361,1361,1361,0
20250516,094900,10772669,1361,1361,1361,1361,0
20250516,094800,10772669,1361,1361,1361,1361,0
20250516,094700,10772669,1361,1360,1361,1360,85
20250516,094600,10657011,1361,1361,1361,1361,2
20250516,094500,10654289,1358,1358,1358,1358,4
20250516,094400,10648857,1358,1358,1358,1358,0
20250516,094300,10648857,1358,1358,1358,1358,0
20250516,094200,10648857,1358,1358,1358,1358,0
20250516,094100,10648857,1358,1358,1358,1358,951
20250516,094000,9357399,1358,1358,1358,1358,49
20250516,093900,9290857,1358,1358,1358,1358,0
20250516,093800,9290857,1358,1358,1358,1358,0
20250516,093700,9290857,1358,1358,1358,1358,10
20250516,093600,9277277,1361,1361,1361,1361,0
20250516,093500,9277277,1361,1361,1361,1361,0
20250516,093400,9277277,1361,1361,1361,1361,0
20250516,093300,9277277,1361,1361,1361,1361,0
20250516,093200,9277277,1361,1361,1361,1361,0
20250516,093100,9277277,1361,1361,1361,1361,0
20250516,093000,9277277,1361,1347,1361,1347,1271
20250516,092900,7564383,1363,1363,1363,1363,0
20250516,092800,7564383,1363,1363,1363,1363,0
20250516,092700,7564383,1363,1363,1363,1363,0
20250516,092600,7564383,1363,1363,1363,1363,0
20250516,092500,7564383,1363,1363,1363,1363,0
20250516,092400,7564383,1363,1363,1363,1363,0
20250516,092300,7564383,1363,1363,1363,1363,0
20250516,092200,7564383,1363,1363,1363,1363,0
20250516,092100,7564383,1363,1363,1363,1363,0
20250516,092000,7564383,1363,1363,1363,1363,0
20250516,091900,7564383,1363,1363,1363,1363,0
20250516,091800,7564383,1363,1363,1363,1363,1
20250516,091700,7563020,1345,1345,1345,1345,0
20250516,091600,7563020,1345,1365,1365,1345,201
20250516,091500,7291155,1366,1366,1366,1366,0
20250516,091400,7291155,1366,1366,1366,1366,1
20250516,091300,7289789,1344,1350,1369,1344,4007
20250516,091200,1885938,1344,1344,1344,1344,0
20250516,091100,1885938,1344,1344,1344,1344,0
20250516,091000,1885938,1344,1344,1344,1344,0
20250516,090900,1885938,1344,1344,1344,1344,0
20250516,090800,1885938,1344,1344,1344,1344,0
20250516,090700,1885938,1344,1344,1344,1344,0
20250516,090600,1885938,1344,1344,1344,1344,0
20250516,090500,1885938,1344,1344,1344,1344,0
20250516,090400,1885938,1344,1344,1344,1344,0
20250516,090300,1885938,1344,1344,1344,1344,0
20250516,090200,1885938,1344,1350,1350,1344,759
20250516,090100,861294,1344,1350,1350,1344,249
20250516,090000,525150,1350,1350,1350,1350,389
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 203600 32466054 1354 1354 1354 1354 1
3 20250516 203500 32466054 1354 1354 1354 1354 0
4 20250516 203400 32466054 1354 1354 1354 1354 0
5 20250516 203300 32466054 1354 1354 1354 1354 0
6 20250516 203200 32466054 1354 1354 1354 1354 0
7 20250516 203100 32466054 1354 1354 1354 1354 0
8 20250516 203000 32466054 1354 1354 1354 1354 0
9 20250516 202900 32466054 1354 1354 1354 1354 0
10 20250516 202800 32466054 1354 1354 1354 1354 0
11 20250516 202700 32466054 1354 1354 1354 1354 0
12 20250516 202600 32466054 1354 1354 1354 1354 0
13 20250516 202500 32466054 1354 1354 1354 1354 0
14 20250516 202400 32466054 1354 1354 1354 1354 0
15 20250516 202300 32466054 1354 1354 1354 1354 0
16 20250516 202200 32466054 1354 1354 1354 1354 0
17 20250516 202100 32466054 1354 1354 1354 1354 0
18 20250516 202000 32466054 1354 1354 1354 1354 0
19 20250516 201900 32466054 1354 1354 1354 1354 0
20 20250516 201800 32466054 1354 1354 1354 1354 0
21 20250516 201700 32466054 1354 1354 1354 1354 0
22 20250516 201600 32466054 1354 1354 1354 1354 0
23 20250516 201500 32466054 1354 1354 1354 1354 0
24 20250516 201400 32466054 1354 1354 1354 1354 0
25 20250516 201300 32466054 1354 1354 1354 1354 0
26 20250516 201200 32466054 1354 1354 1354 1354 0
27 20250516 201100 32466054 1354 1354 1354 1354 0
28 20250516 201000 32466054 1354 1354 1354 1354 0
29 20250516 200900 32466054 1354 1354 1354 1354 0
30 20250516 200800 32466054 1354 1354 1354 1354 0
31 20250516 200700 32466054 1354 1354 1354 1354 0
32 20250516 200600 32466054 1354 1354 1354 1354 1
33 20250516 200500 32466054 1354 1354 1354 1354 0
34 20250516 200400 32466054 1354 1354 1354 1354 0
35 20250516 200300 32466054 1354 1354 1354 1354 0
36 20250516 200200 32466054 1354 1354 1354 1354 0
37 20250516 200100 32466054 1354 1354 1354 1354 0
38 20250516 200000 32466054 1354 1354 1354 1354 0
39 20250516 195900 32466054 1354 1354 1354 1354 0
40 20250516 195800 32466054 1354 1354 1354 1354 0
41 20250516 195700 32466054 1354 1354 1354 1354 0
42 20250516 195600 32466054 1354 1354 1354 1354 0
43 20250516 195500 32466054 1354 1354 1354 1354 0
44 20250516 195400 32466054 1354 1354 1354 1354 0
45 20250516 195300 32466054 1354 1354 1354 1354 0
46 20250516 195200 32466054 1354 1354 1354 1354 0
47 20250516 195100 32466054 1354 1354 1354 1354 0
48 20250516 195000 32466054 1354 1354 1354 1354 0
49 20250516 194900 32466054 1354 1354 1354 1354 0
50 20250516 194800 32466054 1354 1354 1354 1354 0
51 20250516 194700 32466054 1354 1354 1354 1354 0
52 20250516 194600 32466054 1354 1354 1354 1354 0
53 20250516 194500 32466054 1354 1354 1354 1354 0
54 20250516 194400 32466054 1354 1354 1354 1354 0
55 20250516 194300 32466054 1354 1354 1354 1354 0
56 20250516 194200 32466054 1354 1354 1354 1354 0
57 20250516 194100 32466054 1354 1354 1354 1354 0
58 20250516 194000 32466054 1354 1354 1354 1354 0
59 20250516 193900 32466054 1354 1354 1354 1354 0
60 20250516 193800 32466054 1354 1354 1354 1354 0
61 20250516 193700 32466054 1354 1354 1354 1354 0
62 20250516 193600 32466054 1354 1354 1354 1354 1
63 20250516 193500 32466054 1354 1354 1354 1354 0
64 20250516 193400 32466054 1354 1354 1354 1354 0
65 20250516 193300 32466054 1354 1354 1354 1354 0
66 20250516 193200 32466054 1354 1354 1354 1354 0
67 20250516 193100 32466054 1354 1354 1354 1354 0
68 20250516 193000 32466054 1354 1354 1354 1354 0
69 20250516 192900 32466054 1354 1354 1354 1354 0
70 20250516 192800 32466054 1354 1354 1354 1354 0
71 20250516 192700 32466054 1354 1354 1354 1354 0
72 20250516 192600 32466054 1354 1354 1354 1354 0
73 20250516 192500 32466054 1354 1354 1354 1354 0
74 20250516 192400 32466054 1354 1354 1354 1354 0
75 20250516 192300 32466054 1354 1354 1354 1354 0
76 20250516 192200 32466054 1354 1354 1354 1354 0
77 20250516 192100 32466054 1354 1354 1354 1354 0
78 20250516 192000 32466054 1354 1354 1354 1354 0
79 20250516 191900 32466054 1354 1354 1354 1354 0
80 20250516 191800 32466054 1354 1354 1354 1354 0
81 20250516 191700 32466054 1354 1354 1354 1354 0
82 20250516 191600 32466054 1354 1354 1354 1354 0
83 20250516 191500 32466054 1354 1354 1354 1354 0
84 20250516 191400 32466054 1354 1354 1354 1354 0
85 20250516 191300 32466054 1354 1354 1354 1354 0
86 20250516 191200 32466054 1354 1354 1354 1354 0
87 20250516 191100 32466054 1354 1354 1354 1354 0
88 20250516 191000 32466054 1354 1354 1354 1354 0
89 20250516 190900 32466054 1354 1354 1354 1354 0
90 20250516 190800 32466054 1354 1354 1354 1354 0
91 20250516 190700 32466054 1354 1354 1354 1354 0
92 20250516 190600 32466054 1354 1354 1354 1354 1
93 20250516 190500 32466054 1354 1354 1354 1354 0
94 20250516 190400 32466054 1354 1354 1354 1354 0
95 20250516 190300 32466054 1354 1354 1354 1354 0
96 20250516 190200 32466054 1354 1354 1354 1354 0
97 20250516 190100 32466054 1354 1354 1354 1354 0
98 20250516 190000 32466054 1354 1354 1354 1354 0
99 20250516 185900 32466054 1354 1354 1354 1354 0
100 20250516 185800 32466054 1354 1354 1354 1354 0
101 20250516 185700 32466054 1354 1354 1354 1354 0
102 20250516 185600 32466054 1354 1354 1354 1354 0
103 20250516 185500 32466054 1354 1354 1354 1354 0
104 20250516 185400 32466054 1354 1354 1354 1354 0
105 20250516 185300 32466054 1354 1354 1354 1354 0
106 20250516 185200 32466054 1354 1354 1354 1354 0
107 20250516 185100 32466054 1354 1354 1354 1354 0
108 20250516 185000 32466054 1354 1354 1354 1354 0
109 20250516 184900 32466054 1354 1354 1354 1354 0
110 20250516 184800 32466054 1354 1354 1354 1354 0
111 20250516 184700 32466054 1354 1354 1354 1354 0
112 20250516 184600 32466054 1354 1354 1354 1354 0
113 20250516 184500 32466054 1354 1354 1354 1354 0
114 20250516 184400 32466054 1354 1354 1354 1354 0
115 20250516 184300 32466054 1354 1354 1354 1354 0
116 20250516 184200 32466054 1354 1354 1354 1354 0
117 20250516 184100 32466054 1354 1354 1354 1354 0
118 20250516 184000 32466054 1354 1354 1354 1354 0
119 20250516 183900 32466054 1354 1354 1354 1354 0
120 20250516 183800 32466054 1354 1354 1354 1354 0
121 20250516 183700 32466054 1354 1354 1354 1354 0
122 20250516 183600 32466054 1354 1354 1354 1354 1
123 20250516 183500 32466054 1354 1354 1354 1354 0
124 20250516 183400 32466054 1354 1354 1354 1354 0
125 20250516 183300 32466054 1354 1354 1354 1354 0
126 20250516 183200 32466054 1354 1354 1354 1354 0
127 20250516 183100 32466054 1354 1354 1354 1354 0
128 20250516 183000 32466054 1354 1354 1354 1354 0
129 20250516 182900 32466054 1354 1354 1354 1354 0
130 20250516 182800 32466054 1354 1354 1354 1354 0
131 20250516 182700 32466054 1354 1354 1354 1354 0
132 20250516 182600 32466054 1354 1354 1354 1354 0
133 20250516 182500 32466054 1354 1354 1354 1354 0
134 20250516 182400 32466054 1354 1354 1354 1354 0
135 20250516 182300 32466054 1354 1354 1354 1354 0
136 20250516 182200 32466054 1354 1354 1354 1354 0
137 20250516 182100 32466054 1354 1354 1354 1354 0
138 20250516 182000 32466054 1354 1354 1354 1354 0
139 20250516 181900 32466054 1354 1354 1354 1354 0
140 20250516 181800 32466054 1354 1354 1354 1354 0
141 20250516 181700 32466054 1354 1354 1354 1354 0
142 20250516 181600 32466054 1354 1354 1354 1354 0
143 20250516 181500 32466054 1354 1354 1354 1354 0
144 20250516 181400 32466054 1354 1354 1354 1354 0
145 20250516 181300 32466054 1354 1354 1354 1354 0
146 20250516 181200 32466054 1354 1354 1354 1354 0
147 20250516 181100 32466054 1354 1354 1354 1354 0
148 20250516 181000 32466054 1354 1354 1354 1354 0
149 20250516 180900 32466054 1354 1354 1354 1354 0
150 20250516 180800 32466054 1354 1354 1354 1354 0
151 20250516 180700 32466054 1354 1354 1354 1354 0
152 20250516 180600 32466054 1354 1354 1354 1354 1
153 20250516 180500 32466054 1354 1354 1354 1354 0
154 20250516 180400 32466054 1354 1354 1354 1354 0
155 20250516 180300 32466054 1354 1354 1354 1354 0
156 20250516 180200 32466054 1354 1354 1354 1354 0
157 20250516 180100 32466054 1354 1354 1354 1354 0
158 20250516 180000 32466054 1354 1354 1354 1354 0
159 20250516 175900 32466054 1354 1354 1354 1354 0
160 20250516 175800 32466054 1354 1354 1354 1354 0
161 20250516 175700 32466054 1354 1354 1354 1354 0
162 20250516 175600 32466054 1354 1354 1354 1354 0
163 20250516 175500 32466054 1354 1354 1354 1354 0
164 20250516 175400 32466054 1354 1354 1354 1354 0
165 20250516 175300 32466054 1354 1354 1354 1354 0
166 20250516 175200 32466054 1354 1354 1354 1354 0
167 20250516 175100 32466054 1354 1354 1354 1354 0
168 20250516 175000 32466054 1354 1354 1354 1354 0
169 20250516 174900 32466054 1354 1354 1354 1354 0
170 20250516 174800 32466054 1354 1354 1354 1354 0
171 20250516 174700 32466054 1354 1354 1354 1354 0
172 20250516 174600 32466054 1354 1354 1354 1354 0
173 20250516 174500 32466054 1354 1354 1354 1354 0
174 20250516 174400 32466054 1354 1354 1354 1354 0
175 20250516 174300 32466054 1354 1354 1354 1354 0
176 20250516 174200 32466054 1354 1354 1354 1354 0
177 20250516 174100 32466054 1354 1354 1354 1354 0
178 20250516 174000 32466054 1354 1354 1354 1354 0
179 20250516 173900 32466054 1354 1354 1354 1354 0
180 20250516 173800 32466054 1354 1354 1354 1354 0
181 20250516 173700 32466054 1354 1354 1354 1354 0
182 20250516 173600 32466054 1354 1354 1354 1354 1
183 20250516 173500 32466054 1354 1354 1354 1354 0
184 20250516 173400 32466054 1354 1354 1354 1354 0
185 20250516 173300 32466054 1354 1354 1354 1354 0
186 20250516 173200 32466054 1354 1354 1354 1354 0
187 20250516 173100 32466054 1354 1354 1354 1354 0
188 20250516 173000 32466054 1354 1354 1354 1354 0
189 20250516 172900 32466054 1354 1354 1354 1354 0
190 20250516 172800 32466054 1354 1354 1354 1354 0
191 20250516 172700 32466054 1354 1354 1354 1354 0
192 20250516 172600 32466054 1354 1354 1354 1354 0
193 20250516 172500 32466054 1354 1354 1354 1354 0
194 20250516 172400 32466054 1354 1354 1354 1354 0
195 20250516 172300 32466054 1354 1354 1354 1354 0
196 20250516 172200 32466054 1354 1354 1354 1354 0
197 20250516 172100 32466054 1354 1354 1354 1354 0
198 20250516 172000 32466054 1354 1354 1354 1354 0
199 20250516 171900 32466054 1354 1354 1354 1354 0
200 20250516 171800 32466054 1354 1354 1354 1354 0
201 20250516 171700 32466054 1354 1354 1354 1354 0
202 20250516 171600 32466054 1354 1354 1354 1354 0
203 20250516 171500 32466054 1354 1354 1354 1354 0
204 20250516 171400 32466054 1354 1354 1354 1354 0
205 20250516 171300 32466054 1354 1354 1354 1354 0
206 20250516 171200 32466054 1354 1354 1354 1354 0
207 20250516 171100 32466054 1354 1354 1354 1354 0
208 20250516 171000 32466054 1354 1354 1354 1354 0
209 20250516 170900 32466054 1354 1354 1354 1354 0
210 20250516 170800 32466054 1354 1354 1354 1354 0
211 20250516 170700 32466054 1354 1354 1354 1354 0
212 20250516 170600 32466054 1354 1354 1354 1354 1
213 20250516 170500 32466054 1354 1354 1354 1354 0
214 20250516 170400 32466054 1354 1354 1354 1354 0
215 20250516 170300 32466054 1354 1354 1354 1354 0
216 20250516 170200 32466054 1354 1354 1354 1354 0
217 20250516 170100 32466054 1354 1354 1354 1354 0
218 20250516 170000 32466054 1354 1354 1354 1354 0
219 20250516 165900 32466054 1354 1354 1354 1354 0
220 20250516 165800 32466054 1354 1354 1354 1354 0
221 20250516 165700 32466054 1354 1354 1354 1354 0
222 20250516 165600 32466054 1354 1354 1354 1354 0
223 20250516 165500 32466054 1354 1354 1354 1354 0
224 20250516 165400 32466054 1354 1354 1354 1354 0
225 20250516 165300 32466054 1354 1354 1354 1354 0
226 20250516 165200 32466054 1354 1354 1354 1354 0
227 20250516 165100 32466054 1354 1354 1354 1354 0
228 20250516 165000 32466054 1354 1354 1354 1354 0
229 20250516 164900 32466054 1354 1354 1354 1354 0
230 20250516 164800 32466054 1354 1354 1354 1354 0
231 20250516 164700 32466054 1354 1354 1354 1354 0
232 20250516 164600 32466054 1354 1354 1354 1354 0
233 20250516 164500 32466054 1354 1354 1354 1354 0
234 20250516 164400 32466054 1354 1354 1354 1354 0
235 20250516 164300 32466054 1354 1354 1354 1354 0
236 20250516 164200 32466054 1354 1354 1354 1354 0
237 20250516 164100 32466054 1354 1354 1354 1354 0
238 20250516 164000 32466054 1354 1354 1354 1354 0
239 20250516 163900 32466054 1354 1354 1354 1354 0
240 20250516 163800 32466054 1354 1354 1354 1354 0
241 20250516 163700 32466054 1354 1354 1354 1354 0
242 20250516 163600 32466054 1354 1354 1354 1354 1
243 20250516 163500 32466054 1354 1354 1354 1354 0
244 20250516 163400 32466054 1354 1354 1354 1354 0
245 20250516 163300 32466054 1354 1354 1354 1354 0
246 20250516 163200 32466054 1354 1354 1354 1354 0
247 20250516 163100 32466054 1354 1354 1354 1354 0
248 20250516 163000 32466054 1354 1354 1354 1354 0
249 20250516 162900 32466054 1354 1354 1354 1354 0
250 20250516 162800 32466054 1354 1354 1354 1354 0
251 20250516 162700 32466054 1354 1354 1354 1354 0
252 20250516 162600 32466054 1354 1354 1354 1354 0
253 20250516 162500 32466054 1354 1354 1354 1354 0
254 20250516 162400 32466054 1354 1354 1354 1354 0
255 20250516 162300 32466054 1354 1354 1354 1354 0
256 20250516 162200 32466054 1354 1354 1354 1354 0
257 20250516 162100 32466054 1354 1354 1354 1354 0
258 20250516 162000 32466054 1354 1354 1354 1354 0
259 20250516 161900 32466054 1354 1354 1354 1354 0
260 20250516 161800 32466054 1354 1354 1354 1354 0
261 20250516 161700 32466054 1354 1354 1354 1354 0
262 20250516 161600 32466054 1354 1354 1354 1354 0
263 20250516 161500 32466054 1354 1354 1354 1354 0
264 20250516 161400 32466054 1354 1354 1354 1354 0
265 20250516 161300 32466054 1354 1354 1354 1354 0
266 20250516 161200 32466054 1354 1354 1354 1354 0
267 20250516 161100 32466054 1354 1354 1354 1354 0
268 20250516 161000 32466054 1354 1354 1354 1354 0
269 20250516 160900 32466054 1354 1354 1354 1354 0
270 20250516 160800 32466054 1354 1354 1354 1354 0
271 20250516 160700 32466054 1354 1354 1354 1354 0
272 20250516 160600 32466054 1354 1354 1354 1354 1
273 20250516 160500 32466054 1354 1354 1354 1354 0
274 20250516 160400 32466054 1354 1354 1354 1354 0
275 20250516 160300 32466054 1354 1354 1354 1354 0
276 20250516 160200 32466054 1354 1354 1354 1354 0
277 20250516 160100 32466054 1354 1354 1354 1354 0
278 20250516 160000 32466054 1354 1354 1354 1354 0
279 20250516 155900 32466054 1354 1354 1354 1354 0
280 20250516 155800 32466054 1354 1354 1354 1354 0
281 20250516 155700 32466054 1354 1354 1354 1354 0
282 20250516 155600 32466054 1354 1354 1354 1354 0
283 20250516 155500 32466054 1354 1354 1354 1354 0
284 20250516 155400 32466054 1354 1354 1354 1354 0
285 20250516 155300 32466054 1354 1354 1354 1354 0
286 20250516 155200 32466054 1354 1354 1354 1354 0
287 20250516 155100 32466054 1354 1354 1354 1354 0
288 20250516 155000 32466054 1354 1354 1354 1354 0
289 20250516 154900 32466054 1354 1354 1354 1354 0
290 20250516 154800 32466054 1354 1354 1354 1354 0
291 20250516 154700 32466054 1354 1354 1354 1354 0
292 20250516 154600 32466054 1354 1354 1354 1354 0
293 20250516 154500 32466054 1354 1354 1354 1354 0
294 20250516 154400 32466054 1354 1354 1354 1354 0
295 20250516 154300 32466054 1354 1354 1354 1354 0
296 20250516 154200 32466054 1354 1354 1354 1354 0
297 20250516 154100 32466054 1354 1354 1354 1354 0
298 20250516 154000 32466054 1354 1354 1354 1354 0
299 20250516 153900 32466054 1354 1354 1354 1354 0
300 20250516 153800 32466054 1354 1354 1354 1354 0
301 20250516 153700 32466054 1354 1354 1354 1354 0
302 20250516 153600 32466054 1354 1354 1354 1354 1
303 20250516 153500 32466054 1354 1354 1354 1354 0
304 20250516 153400 32466054 1354 1354 1354 1354 0
305 20250516 153300 32466054 1354 1354 1354 1354 0
306 20250516 153200 32466054 1354 1354 1354 1354 0
307 20250516 153100 32466054 1354 1354 1354 1354 0
308 20250516 153000 32466054 1354 1354 1354 1354 1
309 20250516 152900 32464700 1354 1354 1354 1354 0
310 20250516 152800 32464700 1354 1354 1354 1354 0
311 20250516 152700 32464700 1354 1354 1354 1354 0
312 20250516 152600 32464700 1354 1354 1354 1354 0
313 20250516 152500 32464700 1354 1354 1354 1354 0
314 20250516 152400 32464700 1354 1354 1354 1354 0
315 20250516 152300 32464700 1354 1354 1354 1354 0
316 20250516 152200 32464700 1354 1354 1354 1354 0
317 20250516 152100 32464700 1354 1354 1354 1354 0
318 20250516 152000 32464700 1354 1354 1354 1354 0
319 20250516 151900 32464700 1354 1354 1354 1354 0
320 20250516 151800 32464700 1354 1354 1354 1354 0
321 20250516 151700 32464700 1354 1354 1354 1354 0
322 20250516 151600 32464700 1354 1354 1354 1354 1
323 20250516 151500 32463346 1353 1353 1353 1353 189
324 20250516 151400 32207629 1353 1353 1353 1353 0
325 20250516 151300 32207629 1353 1353 1353 1353 0
326 20250516 151200 32207629 1353 1353 1353 1353 1
327 20250516 151100 32206276 1352 1352 1352 1352 180
328 20250516 151000 31962916 1352 1352 1352 1352 20
329 20250516 150900 31935876 1353 1353 1353 1353 0
330 20250516 150800 31935876 1353 1353 1353 1353 0
331 20250516 150700 31935876 1353 1352 1353 1351 1112
332 20250516 150600 30433156 1352 1349 1352 1349 1443
333 20250516 150500 28484767 1350 1350 1350 1350 1
334 20250516 150400 28483417 1350 1350 1350 1350 0
335 20250516 150300 28483417 1350 1350 1350 1350 0
336 20250516 150200 28483417 1350 1350 1350 1350 27
337 20250516 150100 28446967 1349 1349 1349 1349 0
338 20250516 150000 28446967 1349 1349 1349 1349 0
339 20250516 145900 28446967 1349 1349 1349 1349 0
340 20250516 145800 28446967 1349 1349 1349 1349 0
341 20250516 145700 28446967 1349 1350 1350 1349 52
342 20250516 145600 28376816 1350 1350 1350 1350 0
343 20250516 145500 28376816 1350 1350 1350 1350 0
344 20250516 145400 28376816 1350 1350 1350 1350 10
345 20250516 145300 28363316 1350 1350 1350 1350 0
346 20250516 145200 28363316 1350 1350 1350 1350 0
347 20250516 145100 28363316 1350 1350 1350 1350 0
348 20250516 145000 28363316 1350 1350 1350 1350 0
349 20250516 144900 28363316 1350 1350 1350 1350 0
350 20250516 144800 28363316 1350 1350 1350 1350 500
351 20250516 144700 27688316 1350 1350 1350 1350 502
352 20250516 144600 27010616 1350 1350 1350 1350 0
353 20250516 144500 27010616 1350 1350 1350 1350 0
354 20250516 144400 27010616 1350 1350 1350 1350 0
355 20250516 144300 27010616 1350 1350 1350 1350 119
356 20250516 144200 26849966 1350 1350 1350 1350 64
357 20250516 144100 26763566 1350 1350 1350 1350 0
358 20250516 144000 26763566 1350 1350 1350 1350 0
359 20250516 143900 26763566 1350 1350 1350 1350 0
360 20250516 143800 26763566 1350 1350 1350 1350 0
361 20250516 143700 26763566 1350 1350 1350 1350 0
362 20250516 143600 26763566 1350 1350 1350 1350 0
363 20250516 143500 26763566 1350 1350 1350 1350 0
364 20250516 143400 26763566 1350 1350 1350 1350 500
365 20250516 143300 26088566 1350 1350 1350 1350 4
366 20250516 143200 26083166 1351 1351 1351 1351 0
367 20250516 143100 26083166 1351 1351 1351 1351 0
368 20250516 143000 26083166 1351 1351 1351 1351 0
369 20250516 142900 26083166 1351 1351 1351 1351 50
370 20250516 142800 26015616 1351 1351 1351 1351 0
371 20250516 142700 26015616 1351 1351 1351 1351 0
372 20250516 142600 26015616 1351 1351 1351 1351 0
373 20250516 142500 26015616 1351 1351 1351 1351 0
374 20250516 142400 26015616 1351 1351 1351 1351 0
375 20250516 142300 26015616 1351 1351 1351 1351 21
376 20250516 142200 25987245 1350 1350 1350 1350 0
377 20250516 142100 25987245 1350 1350 1350 1350 0
378 20250516 142000 25987245 1350 1350 1350 1350 0
379 20250516 141900 25987245 1350 1350 1350 1350 0
380 20250516 141800 25987245 1350 1350 1350 1350 0
381 20250516 141700 25987245 1350 1350 1350 1350 0
382 20250516 141600 25987245 1350 1350 1350 1350 0
383 20250516 141500 25987245 1350 1350 1350 1350 1100
384 20250516 141400 24502245 1350 1350 1350 1350 0
385 20250516 141300 24502245 1350 1350 1350 1350 0
386 20250516 141200 24502245 1350 1350 1350 1350 68
387 20250516 141100 24410445 1350 1350 1350 1350 10
388 20250516 141000 24396945 1350 1350 1350 1350 0
389 20250516 140900 24396945 1350 1350 1350 1350 1022
390 20250516 140800 23017245 1349 1349 1349 1349 0
391 20250516 140700 23017245 1349 1349 1349 1349 0
392 20250516 140600 23017245 1349 1349 1349 1349 110
393 20250516 140500 22868855 1350 1350 1350 1350 0
394 20250516 140400 22868855 1350 1350 1350 1350 9
395 20250516 140300 22856705 1350 1350 1350 1350 0
396 20250516 140200 22856705 1350 1350 1350 1350 0
397 20250516 140100 22856705 1350 1350 1350 1350 35
398 20250516 140000 22809455 1350 1350 1350 1350 0
399 20250516 135900 22809455 1350 1350 1350 1350 10
400 20250516 135800 22795955 1350 1350 1350 1350 0
401 20250516 135700 22795955 1350 1350 1350 1350 0
402 20250516 135600 22795955 1350 1350 1350 1350 0
403 20250516 135500 22795955 1350 1350 1350 1350 0
404 20250516 135400 22795955 1350 1350 1350 1350 0
405 20250516 135300 22795955 1350 1350 1350 1350 0
406 20250516 135200 22795955 1350 1350 1350 1350 0
407 20250516 135100 22795955 1350 1350 1350 1350 0
408 20250516 135000 22795955 1350 1350 1350 1350 0
409 20250516 134900 22795955 1350 1350 1350 1350 0
410 20250516 134800 22795955 1350 1350 1350 1350 1
411 20250516 134700 22794605 1349 1349 1349 1349 0
412 20250516 134600 22794605 1349 1349 1349 1349 149
413 20250516 134500 22593604 1350 1350 1350 1350 0
414 20250516 134400 22593604 1350 1350 1350 1350 0
415 20250516 134300 22593604 1350 1350 1350 1350 0
416 20250516 134200 22593604 1350 1350 1350 1350 420
417 20250516 134100 22026604 1350 1350 1350 1350 0
418 20250516 134000 22026604 1350 1350 1350 1350 0
419 20250516 133900 22026604 1350 1350 1350 1350 0
420 20250516 133800 22026604 1350 1350 1350 1350 200
421 20250516 133700 21756604 1350 1350 1350 1350 15
422 20250516 133600 21736354 1349 1349 1349 1349 0
423 20250516 133500 21736354 1349 1349 1349 1349 0
424 20250516 133400 21736354 1349 1349 1349 1349 0
425 20250516 133300 21736354 1349 1349 1349 1349 0
426 20250516 133200 21736354 1349 1349 1349 1349 0
427 20250516 133100 21736354 1349 1349 1349 1349 0
428 20250516 133000 21736354 1349 1349 1349 1349 0
429 20250516 132900 21736354 1349 1349 1349 1349 0
430 20250516 132800 21736354 1349 1349 1349 1349 0
431 20250516 132700 21736354 1349 1349 1349 1349 0
432 20250516 132600 21736354 1349 1349 1349 1349 0
433 20250516 132500 21736354 1349 1349 1349 1349 0
434 20250516 132400 21736354 1349 1349 1349 1349 0
435 20250516 132300 21736354 1349 1349 1349 1349 0
436 20250516 132200 21736354 1349 1349 1349 1349 0
437 20250516 132100 21736354 1349 1349 1349 1349 0
438 20250516 132000 21736354 1349 1349 1349 1349 111
439 20250516 131900 21586615 1350 1350 1350 1350 0
440 20250516 131800 21586615 1350 1350 1350 1350 100
441 20250516 131700 21451615 1350 1350 1350 1350 0
442 20250516 131600 21451615 1350 1350 1350 1350 0
443 20250516 131500 21451615 1350 1350 1350 1350 0
444 20250516 131400 21451615 1350 1350 1350 1350 9
445 20250516 131300 21439465 1350 1350 1350 1350 0
446 20250516 131200 21439465 1350 1350 1350 1350 0
447 20250516 131100 21439465 1350 1350 1350 1350 0
448 20250516 131000 21439465 1350 1350 1350 1350 0
449 20250516 130900 21439465 1350 1350 1350 1350 30
450 20250516 130800 21398965 1350 1350 1350 1350 0
451 20250516 130700 21398965 1350 1350 1350 1350 15
452 20250516 130600 21378715 1350 1350 1350 1350 50
453 20250516 130500 21311215 1350 1350 1350 1350 0
454 20250516 130400 21311215 1350 1350 1350 1350 0
455 20250516 130300 21311215 1350 1350 1350 1350 0
456 20250516 130200 21311215 1350 1350 1350 1350 1
457 20250516 130100 21309865 1349 1349 1349 1349 0
458 20250516 130000 21309865 1349 1349 1349 1349 2
459 20250516 125900 21307167 1349 1349 1349 1349 0
460 20250516 125800 21307167 1349 1349 1349 1349 0
461 20250516 125700 21307167 1349 1349 1349 1349 0
462 20250516 125600 21307167 1349 1349 1349 1349 0
463 20250516 125500 21307167 1349 1349 1349 1349 0
464 20250516 125400 21307167 1349 1349 1349 1349 0
465 20250516 125300 21307167 1349 1349 1349 1349 0
466 20250516 125200 21307167 1349 1349 1349 1349 0
467 20250516 125100 21307167 1349 1349 1349 1349 0
468 20250516 125000 21307167 1349 1349 1349 1349 0
469 20250516 124900 21307167 1349 1349 1349 1349 0
470 20250516 124800 21307167 1349 1349 1349 1349 0
471 20250516 124700 21307167 1349 1349 1349 1349 0
472 20250516 124600 21307167 1349 1349 1349 1349 0
473 20250516 124500 21307167 1349 1349 1349 1349 0
474 20250516 124400 21307167 1349 1349 1349 1349 0
475 20250516 124300 21307167 1349 1349 1349 1349 0
476 20250516 124200 21307167 1349 1349 1349 1349 0
477 20250516 124100 21307167 1349 1349 1349 1349 0
478 20250516 124000 21307167 1349 1349 1349 1349 0
479 20250516 123900 21307167 1349 1349 1349 1349 0
480 20250516 123800 21307167 1349 1349 1349 1349 0
481 20250516 123700 21307167 1349 1349 1349 1349 0
482 20250516 123600 21307167 1349 1349 1349 1349 0
483 20250516 123500 21307167 1349 1349 1349 1349 0
484 20250516 123400 21307167 1349 1349 1349 1349 1
485 20250516 123300 21305818 1349 1349 1349 1349 0
486 20250516 123200 21305818 1349 1349 1349 1349 0
487 20250516 123100 21305818 1349 1349 1349 1349 0
488 20250516 123000 21305818 1349 1349 1349 1349 0
489 20250516 122900 21305818 1349 1349 1349 1349 110
490 20250516 122800 21157428 1350 1350 1350 1350 0
491 20250516 122700 21157428 1350 1350 1350 1350 0
492 20250516 122600 21157428 1350 1350 1350 1350 0
493 20250516 122500 21157428 1350 1350 1350 1350 500
494 20250516 122400 20482428 1346 1346 1346 1346 0
495 20250516 122300 20482428 1346 1346 1346 1346 0
496 20250516 122200 20482428 1346 1346 1346 1346 0
497 20250516 122100 20482428 1346 1346 1346 1346 0
498 20250516 122000 20482428 1346 1346 1346 1346 0
499 20250516 121900 20482428 1346 1346 1346 1346 0
500 20250516 121800 20482428 1346 1346 1346 1346 0
501 20250516 121700 20482428 1346 1346 1346 1346 0
502 20250516 121600 20482428 1346 1346 1346 1346 1
503 20250516 121500 20481082 1350 1350 1350 1350 0
504 20250516 121400 20481082 1350 1350 1350 1350 0
505 20250516 121300 20481082 1350 1350 1350 1350 0
506 20250516 121200 20481082 1350 1350 1350 1350 2
507 20250516 121100 20478382 1345 1345 1345 1345 0
508 20250516 121000 20478382 1345 1345 1345 1345 0
509 20250516 120900 20478382 1345 1346 1346 1345 500
510 20250516 120800 19805702 1346 1346 1346 1346 0
511 20250516 120700 19805702 1346 1347 1347 1346 500
512 20250516 120600 19132252 1347 1350 1350 1347 550
513 20250516 120500 18391040 1350 1350 1350 1350 0
514 20250516 120400 18391040 1350 1350 1350 1350 0
515 20250516 120300 18391040 1350 1350 1350 1350 0
516 20250516 120200 18391040 1350 1350 1350 1350 0
517 20250516 120100 18391040 1350 1350 1350 1350 0
518 20250516 120000 18391040 1350 1350 1350 1350 0
519 20250516 115900 18391040 1350 1350 1350 1350 110
520 20250516 115800 18242540 1350 1350 1350 1350 0
521 20250516 115700 18242540 1350 1350 1350 1350 14
522 20250516 115600 18223640 1350 1350 1350 1350 0
523 20250516 115500 18223640 1350 1351 1351 1350 136
524 20250516 115400 18039929 1350 1350 1350 1350 0
525 20250516 115300 18039929 1350 1350 1350 1350 0
526 20250516 115200 18039929 1350 1350 1350 1350 0
527 20250516 115100 18039929 1350 1350 1350 1350 0
528 20250516 115000 18039929 1350 1350 1350 1350 0
529 20250516 114900 18039929 1350 1350 1350 1350 0
530 20250516 114800 18039929 1350 1350 1350 1350 0
531 20250516 114700 18039929 1350 1350 1350 1350 0
532 20250516 114600 18039929 1350 1350 1350 1350 0
533 20250516 114500 18039929 1350 1350 1350 1350 0
534 20250516 114400 18039929 1350 1350 1350 1350 0
535 20250516 114300 18039929 1350 1350 1350 1350 0
536 20250516 114200 18039929 1350 1350 1350 1350 71
537 20250516 114100 17944079 1351 1349 1351 1349 72
538 20250516 114000 17846809 1345 1345 1345 1345 0
539 20250516 113900 17846809 1345 1345 1345 1345 0
540 20250516 113800 17846809 1345 1345 1345 1345 0
541 20250516 113700 17846809 1345 1345 1345 1345 0
542 20250516 113600 17846809 1345 1345 1345 1345 0
543 20250516 113500 17846809 1345 1345 1345 1345 0
544 20250516 113400 17846809 1345 1345 1345 1345 0
545 20250516 113300 17846809 1345 1345 1345 1345 0
546 20250516 113200 17846809 1345 1345 1345 1345 0
547 20250516 113100 17846809 1345 1345 1345 1345 0
548 20250516 113000 17846809 1345 1345 1345 1345 0
549 20250516 112900 17846809 1345 1345 1345 1345 0
550 20250516 112800 17846809 1345 1345 1345 1345 0
551 20250516 112700 17846809 1345 1345 1345 1345 0
552 20250516 112600 17846809 1345 1345 1345 1345 0
553 20250516 112500 17846809 1345 1345 1345 1345 0
554 20250516 112400 17846809 1345 1345 1345 1345 0
555 20250516 112300 17846809 1345 1345 1345 1345 300
556 20250516 112200 17443309 1345 1345 1345 1345 0
557 20250516 112100 17443309 1345 1345 1345 1345 0
558 20250516 112000 17443309 1345 1345 1345 1345 0
559 20250516 111900 17443309 1345 1345 1345 1345 0
560 20250516 111800 17443309 1345 1345 1345 1345 0
561 20250516 111700 17443309 1345 1345 1345 1345 0
562 20250516 111600 17443309 1345 1349 1349 1345 1473
563 20250516 111500 15460106 1357 1357 1357 1357 0
564 20250516 111400 15460106 1357 1357 1357 1357 0
565 20250516 111300 15460106 1357 1357 1357 1357 0
566 20250516 111200 15460106 1357 1357 1357 1357 0
567 20250516 111100 15460106 1357 1357 1357 1357 0
568 20250516 111000 15460106 1357 1357 1357 1357 0
569 20250516 110900 15460106 1357 1357 1357 1357 0
570 20250516 110800 15460106 1357 1357 1357 1357 0
571 20250516 110700 15460106 1357 1357 1357 1357 0
572 20250516 110600 15460106 1357 1357 1357 1357 0
573 20250516 110500 15460106 1357 1357 1357 1357 0
574 20250516 110400 15460106 1357 1357 1357 1357 0
575 20250516 110300 15460106 1357 1357 1357 1357 0
576 20250516 110200 15460106 1357 1357 1357 1357 0
577 20250516 110100 15460106 1357 1357 1357 1357 0
578 20250516 110000 15460106 1357 1357 1357 1357 0
579 20250516 105900 15460106 1357 1357 1357 1357 0
580 20250516 105800 15460106 1357 1357 1357 1357 0
581 20250516 105700 15460106 1357 1357 1357 1357 0
582 20250516 105600 15460106 1357 1357 1357 1357 0
583 20250516 105500 15460106 1357 1357 1357 1357 0
584 20250516 105400 15460106 1357 1357 1357 1357 0
585 20250516 105300 15460106 1357 1357 1357 1357 0
586 20250516 105200 15460106 1357 1357 1357 1357 0
587 20250516 105100 15460106 1357 1357 1357 1357 1
588 20250516 105000 15458749 1357 1357 1357 1357 0
589 20250516 104900 15458749 1357 1357 1357 1357 0
590 20250516 104800 15458749 1357 1357 1357 1357 0
591 20250516 104700 15458749 1357 1357 1357 1357 1
592 20250516 104600 15457392 1357 1357 1357 1357 0
593 20250516 104500 15457392 1357 1357 1357 1357 0
594 20250516 104400 15457392 1357 1357 1357 1357 3
595 20250516 104300 15453321 1347 1347 1347 1347 645
596 20250516 104200 14584506 1357 1357 1357 1357 0
597 20250516 104100 14584506 1357 1357 1357 1357 0
598 20250516 104000 14584506 1357 1357 1357 1357 1
599 20250516 103900 14583149 1347 1348 1348 1347 1000
600 20250516 103800 13235824 1348 1348 1348 1348 65
601 20250516 103700 13148204 1358 1358 1358 1358 0
602 20250516 103600 13148204 1358 1358 1358 1358 0
603 20250516 103500 13148204 1358 1358 1358 1358 0
604 20250516 103400 13148204 1358 1358 1358 1358 0
605 20250516 103300 13148204 1358 1358 1358 1358 0
606 20250516 103200 13148204 1358 1358 1358 1358 0
607 20250516 103100 13148204 1358 1358 1358 1358 0
608 20250516 103000 13148204 1358 1358 1358 1358 0
609 20250516 102900 13148204 1358 1358 1358 1358 0
610 20250516 102800 13148204 1358 1358 1358 1358 50
611 20250516 102700 13080304 1348 1348 1348 1348 0
612 20250516 102600 13080304 1348 1348 1348 1348 0
613 20250516 102500 13080304 1348 1348 1348 1348 0
614 20250516 102400 13080304 1348 1348 1348 1348 0
615 20250516 102300 13080304 1348 1348 1348 1348 0
616 20250516 102200 13080304 1348 1348 1348 1348 0
617 20250516 102100 13080304 1348 1348 1348 1348 700
618 20250516 102000 12136704 1359 1359 1359 1359 0
619 20250516 101900 12136704 1359 1359 1359 1359 0
620 20250516 101800 12136704 1359 1359 1359 1359 0
621 20250516 101700 12136704 1359 1359 1359 1359 0
622 20250516 101600 12136704 1359 1359 1359 1359 0
623 20250516 101500 12136704 1359 1359 1359 1359 0
624 20250516 101400 12136704 1359 1359 1359 1359 0
625 20250516 101300 12136704 1359 1359 1359 1359 0
626 20250516 101200 12136704 1359 1359 1359 1359 0
627 20250516 101100 12136704 1359 1359 1359 1359 0
628 20250516 101000 12136704 1359 1359 1359 1359 0
629 20250516 100900 12136704 1359 1359 1359 1359 0
630 20250516 100800 12136704 1359 1359 1359 1359 0
631 20250516 100700 12136704 1359 1359 1359 1359 0
632 20250516 100600 12136704 1359 1359 1359 1359 0
633 20250516 100500 12136704 1359 1359 1359 1359 0
634 20250516 100400 12136704 1359 1359 1359 1359 0
635 20250516 100300 12136704 1359 1359 1359 1359 0
636 20250516 100200 12136704 1359 1359 1359 1359 0
637 20250516 100100 12136704 1359 1359 1359 1359 2
638 20250516 100000 12133986 1346 1346 1346 1346 0
639 20250516 095900 12133986 1346 1346 1346 1346 0
640 20250516 095800 12133986 1346 1346 1346 1346 0
641 20250516 095700 12133986 1346 1351 1351 1346 1000
642 20250516 095600 10786269 1360 1360 1360 1360 0
643 20250516 095500 10786269 1360 1360 1360 1360 0
644 20250516 095400 10786269 1360 1360 1360 1360 0
645 20250516 095300 10786269 1360 1360 1360 1360 0
646 20250516 095200 10786269 1360 1360 1360 1360 10
647 20250516 095100 10772669 1361 1361 1361 1361 0
648 20250516 095000 10772669 1361 1361 1361 1361 0
649 20250516 094900 10772669 1361 1361 1361 1361 0
650 20250516 094800 10772669 1361 1361 1361 1361 0
651 20250516 094700 10772669 1361 1360 1361 1360 85
652 20250516 094600 10657011 1361 1361 1361 1361 2
653 20250516 094500 10654289 1358 1358 1358 1358 4
654 20250516 094400 10648857 1358 1358 1358 1358 0
655 20250516 094300 10648857 1358 1358 1358 1358 0
656 20250516 094200 10648857 1358 1358 1358 1358 0
657 20250516 094100 10648857 1358 1358 1358 1358 951
658 20250516 094000 9357399 1358 1358 1358 1358 49
659 20250516 093900 9290857 1358 1358 1358 1358 0
660 20250516 093800 9290857 1358 1358 1358 1358 0
661 20250516 093700 9290857 1358 1358 1358 1358 10
662 20250516 093600 9277277 1361 1361 1361 1361 0
663 20250516 093500 9277277 1361 1361 1361 1361 0
664 20250516 093400 9277277 1361 1361 1361 1361 0
665 20250516 093300 9277277 1361 1361 1361 1361 0
666 20250516 093200 9277277 1361 1361 1361 1361 0
667 20250516 093100 9277277 1361 1361 1361 1361 0
668 20250516 093000 9277277 1361 1347 1361 1347 1271
669 20250516 092900 7564383 1363 1363 1363 1363 0
670 20250516 092800 7564383 1363 1363 1363 1363 0
671 20250516 092700 7564383 1363 1363 1363 1363 0
672 20250516 092600 7564383 1363 1363 1363 1363 0
673 20250516 092500 7564383 1363 1363 1363 1363 0
674 20250516 092400 7564383 1363 1363 1363 1363 0
675 20250516 092300 7564383 1363 1363 1363 1363 0
676 20250516 092200 7564383 1363 1363 1363 1363 0
677 20250516 092100 7564383 1363 1363 1363 1363 0
678 20250516 092000 7564383 1363 1363 1363 1363 0
679 20250516 091900 7564383 1363 1363 1363 1363 0
680 20250516 091800 7564383 1363 1363 1363 1363 1
681 20250516 091700 7563020 1345 1345 1345 1345 0
682 20250516 091600 7563020 1345 1365 1365 1345 201
683 20250516 091500 7291155 1366 1366 1366 1366 0
684 20250516 091400 7291155 1366 1366 1366 1366 1
685 20250516 091300 7289789 1344 1350 1369 1344 4007
686 20250516 091200 1885938 1344 1344 1344 1344 0
687 20250516 091100 1885938 1344 1344 1344 1344 0
688 20250516 091000 1885938 1344 1344 1344 1344 0
689 20250516 090900 1885938 1344 1344 1344 1344 0
690 20250516 090800 1885938 1344 1344 1344 1344 0
691 20250516 090700 1885938 1344 1344 1344 1344 0
692 20250516 090600 1885938 1344 1344 1344 1344 0
693 20250516 090500 1885938 1344 1344 1344 1344 0
694 20250516 090400 1885938 1344 1344 1344 1344 0
695 20250516 090300 1885938 1344 1344 1344 1344 0
696 20250516 090200 1885938 1344 1350 1350 1344 759
697 20250516 090100 861294 1344 1350 1350 1344 249
698 20250516 090000 525150 1350 1350 1350 1350 389