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

580
014160/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,183800,11371798285,1390,1390,1390,1390,186913
20250516,183700,11371798285,1390,1390,1390,1390,0
20250516,183600,11371798285,1390,1390,1390,1390,0
20250516,183500,11371798285,1390,1390,1390,1390,0
20250516,183400,11371798285,1390,1390,1390,1390,0
20250516,183300,11371798285,1390,1390,1390,1390,0
20250516,183200,11371798285,1390,1390,1390,1390,0
20250516,183100,11371798285,1390,1390,1390,1390,0
20250516,183000,11371798285,1390,1390,1390,1390,0
20250516,182900,11371798285,1390,1390,1390,1390,0
20250516,182800,11371798285,1390,1390,1390,1390,0
20250516,182700,11371798285,1390,1390,1390,1390,0
20250516,182600,11371798285,1390,1390,1390,1390,0
20250516,182500,11371798285,1390,1390,1390,1390,0
20250516,182400,11371798285,1390,1390,1390,1390,0
20250516,182300,11371798285,1390,1390,1390,1390,0
20250516,182200,11371798285,1390,1390,1390,1390,0
20250516,182100,11371798285,1390,1390,1390,1390,0
20250516,182000,11371798285,1390,1390,1390,1390,0
20250516,181900,11371798285,1390,1390,1390,1390,0
20250516,181800,11371798285,1390,1390,1390,1390,0
20250516,181700,11371798285,1390,1390,1390,1390,0
20250516,181600,11371798285,1390,1390,1390,1390,0
20250516,181500,11371798285,1390,1390,1390,1390,0
20250516,181400,11371798285,1390,1390,1390,1390,0
20250516,181300,11371798285,1390,1390,1390,1390,0
20250516,181200,11371798285,1390,1390,1390,1390,0
20250516,181100,11371798285,1390,1390,1390,1390,0
20250516,181000,11371798285,1390,1390,1390,1390,0
20250516,180900,11371798285,1390,1390,1390,1390,0
20250516,180800,11371798285,1390,1390,1390,1390,186913
20250516,180700,11371798285,1390,1390,1390,1390,0
20250516,180600,11371798285,1390,1390,1390,1390,0
20250516,180500,11371798285,1390,1390,1390,1390,0
20250516,180400,11371798285,1390,1390,1390,1390,0
20250516,180300,11371798285,1390,1390,1390,1390,0
20250516,180200,11371798285,1390,1390,1390,1390,0
20250516,180100,11371798285,1390,1390,1390,1390,0
20250516,180000,11371798285,1390,1390,1390,1390,0
20250516,175900,11371798285,1390,1390,1390,1390,0
20250516,175800,11371798285,1390,1390,1390,1390,0
20250516,175700,11371798285,1390,1390,1390,1390,0
20250516,175600,11371798285,1390,1390,1390,1390,0
20250516,175500,11371798285,1390,1390,1390,1390,0
20250516,175400,11371798285,1390,1390,1390,1390,0
20250516,175300,11371798285,1390,1390,1390,1390,0
20250516,175200,11371798285,1390,1390,1390,1390,0
20250516,175100,11371798285,1390,1390,1390,1390,0
20250516,175000,11371798285,1390,1390,1390,1390,0
20250516,174900,11371798285,1390,1390,1390,1390,0
20250516,174800,11371798285,1390,1390,1390,1390,0
20250516,174700,11371798285,1390,1390,1390,1390,0
20250516,174600,11371798285,1390,1390,1390,1390,0
20250516,174500,11371798285,1390,1390,1390,1390,0
20250516,174400,11371798285,1390,1390,1390,1390,0
20250516,174300,11371798285,1390,1390,1390,1390,0
20250516,174200,11371798285,1390,1390,1390,1390,0
20250516,174100,11371798285,1390,1390,1390,1390,0
20250516,174000,11371798285,1390,1390,1390,1390,0
20250516,173900,11371798285,1390,1390,1390,1390,0
20250516,173800,11371798285,1390,1390,1390,1390,186913
20250516,173700,11371798285,1390,1390,1390,1390,0
20250516,173600,11371798285,1390,1390,1390,1390,0
20250516,173500,11371798285,1390,1390,1390,1390,0
20250516,173400,11371798285,1390,1390,1390,1390,0
20250516,173300,11371798285,1390,1390,1390,1390,0
20250516,173200,11371798285,1390,1390,1390,1390,0
20250516,173100,11371798285,1390,1390,1390,1390,0
20250516,173000,11371798285,1390,1390,1390,1390,0
20250516,172900,11371798285,1390,1390,1390,1390,0
20250516,172800,11371798285,1390,1390,1390,1390,0
20250516,172700,11371798285,1390,1390,1390,1390,0
20250516,172600,11371798285,1390,1390,1390,1390,0
20250516,172500,11371798285,1390,1390,1390,1390,0
20250516,172400,11371798285,1390,1390,1390,1390,0
20250516,172300,11371798285,1390,1390,1390,1390,0
20250516,172200,11371798285,1390,1390,1390,1390,0
20250516,172100,11371798285,1390,1390,1390,1390,0
20250516,172000,11371798285,1390,1390,1390,1390,0
20250516,171900,11371798285,1390,1390,1390,1390,0
20250516,171800,11371798285,1390,1390,1390,1390,0
20250516,171700,11371798285,1390,1390,1390,1390,0
20250516,171600,11371798285,1390,1390,1390,1390,0
20250516,171500,11371798285,1390,1390,1390,1390,0
20250516,171400,11371798285,1390,1390,1390,1390,0
20250516,171300,11371798285,1390,1390,1390,1390,0
20250516,171200,11371798285,1390,1390,1390,1390,0
20250516,171100,11371798285,1390,1390,1390,1390,0
20250516,171000,11371798285,1390,1390,1390,1390,0
20250516,170900,11371798285,1390,1390,1390,1390,0
20250516,170800,11371798285,1390,1390,1390,1390,186913
20250516,170700,11371798285,1390,1390,1390,1390,0
20250516,170600,11371798285,1390,1390,1390,1390,0
20250516,170500,11371798285,1390,1390,1390,1390,0
20250516,170400,11371798285,1390,1390,1390,1390,0
20250516,170300,11371798285,1390,1390,1390,1390,0
20250516,170200,11371798285,1390,1390,1390,1390,0
20250516,170100,11371798285,1390,1390,1390,1390,0
20250516,170000,11371798285,1390,1390,1390,1390,0
20250516,165900,11371798285,1390,1390,1390,1390,0
20250516,165800,11371798285,1390,1390,1390,1390,0
20250516,165700,11371798285,1390,1390,1390,1390,0
20250516,165600,11371798285,1390,1390,1390,1390,0
20250516,165500,11371798285,1390,1390,1390,1390,0
20250516,165400,11371798285,1390,1390,1390,1390,0
20250516,165300,11371798285,1390,1390,1390,1390,0
20250516,165200,11371798285,1390,1390,1390,1390,0
20250516,165100,11371798285,1390,1390,1390,1390,0
20250516,165000,11371798285,1390,1390,1390,1390,0
20250516,164900,11371798285,1390,1390,1390,1390,0
20250516,164800,11371798285,1390,1390,1390,1390,0
20250516,164700,11371798285,1390,1390,1390,1390,0
20250516,164600,11371798285,1390,1390,1390,1390,0
20250516,164500,11371798285,1390,1390,1390,1390,0
20250516,164400,11371798285,1390,1390,1390,1390,0
20250516,164300,11371798285,1390,1390,1390,1390,0
20250516,164200,11371798285,1390,1390,1390,1390,0
20250516,164100,11371798285,1390,1390,1390,1390,0
20250516,164000,11371798285,1390,1390,1390,1390,0
20250516,163900,11371798285,1390,1390,1390,1390,0
20250516,163800,11371798285,1390,1390,1390,1390,186913
20250516,163700,11371798285,1390,1390,1390,1390,0
20250516,163600,11371798285,1390,1390,1390,1390,0
20250516,163500,11371798285,1390,1390,1390,1390,0
20250516,163400,11371798285,1390,1390,1390,1390,0
20250516,163300,11371798285,1390,1390,1390,1390,0
20250516,163200,11371798285,1390,1390,1390,1390,0
20250516,163100,11371798285,1390,1390,1390,1390,0
20250516,163000,11371798285,1390,1390,1390,1390,0
20250516,162900,11371798285,1390,1390,1390,1390,0
20250516,162800,11371798285,1390,1390,1390,1390,0
20250516,162700,11371798285,1390,1390,1390,1390,0
20250516,162600,11371798285,1390,1390,1390,1390,0
20250516,162500,11371798285,1390,1390,1390,1390,0
20250516,162400,11371798285,1390,1390,1390,1390,0
20250516,162300,11371798285,1390,1390,1390,1390,0
20250516,162200,11371798285,1390,1390,1390,1390,0
20250516,162100,11371798285,1390,1390,1390,1390,0
20250516,162000,11371798285,1390,1390,1390,1390,0
20250516,161900,11371798285,1390,1390,1390,1390,0
20250516,161800,11371798285,1390,1390,1390,1390,0
20250516,161700,11371798285,1390,1390,1390,1390,0
20250516,161600,11371798285,1390,1390,1390,1390,0
20250516,161500,11371798285,1390,1390,1390,1390,0
20250516,161400,11371798285,1390,1390,1390,1390,0
20250516,161300,11371798285,1390,1390,1390,1390,0
20250516,161200,11371798285,1390,1390,1390,1390,0
20250516,161100,11371798285,1390,1390,1390,1390,0
20250516,161000,11371798285,1390,1390,1390,1390,0
20250516,160900,11371798285,1390,1390,1390,1390,0
20250516,160800,11371798285,1390,1390,1390,1390,186913
20250516,160700,11371798285,1390,1390,1390,1390,0
20250516,160600,11371798285,1390,1390,1390,1390,0
20250516,160500,11371798285,1390,1390,1390,1390,0
20250516,160400,11371798285,1390,1390,1390,1390,0
20250516,160300,11371798285,1390,1390,1390,1390,0
20250516,160200,11371798285,1390,1390,1390,1390,0
20250516,160100,11371798285,1390,1390,1390,1390,0
20250516,160000,11371798285,1390,1390,1390,1390,0
20250516,155900,11371798285,1390,1390,1390,1390,0
20250516,155800,11371798285,1390,1390,1390,1390,0
20250516,155700,11371798285,1390,1390,1390,1390,0
20250516,155600,11371798285,1390,1390,1390,1390,0
20250516,155500,11371798285,1390,1390,1390,1390,0
20250516,155400,11371798285,1390,1390,1390,1390,0
20250516,155300,11371798285,1390,1390,1390,1390,0
20250516,155200,11371798285,1390,1390,1390,1390,0
20250516,155100,11371798285,1390,1390,1390,1390,0
20250516,155000,11371798285,1390,1390,1390,1390,0
20250516,154900,11371798285,1390,1390,1390,1390,0
20250516,154800,11371798285,1390,1390,1390,1390,0
20250516,154700,11371798285,1390,1390,1390,1390,0
20250516,154600,11371798285,1390,1390,1390,1390,0
20250516,154500,11371798285,1390,1390,1390,1390,0
20250516,154400,11371798285,1390,1390,1390,1390,0
20250516,154300,11371798285,1390,1390,1390,1390,0
20250516,154200,11371798285,1390,1390,1390,1390,0
20250516,154100,11371798285,1390,1390,1390,1390,0
20250516,154000,11371798285,1390,1390,1390,1390,0
20250516,153900,11371798285,1390,1390,1390,1390,0
20250516,153800,11371798285,1390,1390,1390,1390,186913
20250516,153700,11371798285,1390,1390,1390,1390,0
20250516,153600,11371798285,1390,1390,1390,1390,0
20250516,153500,11371798285,1390,1390,1390,1390,0
20250516,153400,11371798285,1390,1390,1390,1390,0
20250516,153300,11371798285,1390,1390,1390,1390,0
20250516,153200,11371798285,1390,1390,1390,1390,0
20250516,153100,11371798285,1390,1390,1390,1390,0
20250516,153000,11371798285,1390,1390,1390,1390,186913
20250516,152900,11111989215,1398,1398,1398,1398,0
20250516,152800,11111989215,1398,1398,1398,1398,0
20250516,152700,11111989215,1398,1398,1398,1398,0
20250516,152600,11111989215,1398,1398,1398,1398,0
20250516,152500,11111989215,1398,1398,1398,1398,0
20250516,152400,11111989215,1398,1398,1398,1398,0
20250516,152300,11111989215,1398,1398,1398,1398,0
20250516,152200,11111989215,1398,1398,1398,1398,0
20250516,152100,11111989215,1398,1398,1398,1398,0
20250516,152000,11111989215,1398,1398,1398,1398,0
20250516,151900,11111989215,1398,1395,1398,1394,29510
20250516,151800,11070783160,1395,1394,1396,1393,29166
20250516,151700,11030123749,1394,1394,1394,1392,32958
20250516,151600,10984217816,1393,1394,1396,1393,8487
20250516,151500,10972386172,1395,1394,1396,1394,28892
20250516,151400,10932084027,1395,1394,1396,1394,13416
20250516,151300,10913369297,1394,1393,1394,1393,5792
20250516,151200,10905299413,1393,1395,1395,1393,4423
20250516,151100,10899133853,1395,1397,1397,1395,3720
20250516,151000,10893940504,1397,1398,1399,1396,10827
20250516,150900,10878812006,1398,1395,1399,1395,8163
20250516,150800,10867406812,1395,1395,1396,1392,6103
20250516,150700,10858896682,1395,1394,1396,1392,1386
20250516,150600,10856965669,1396,1394,1396,1392,16994
20250516,150500,10833290749,1396,1393,1396,1391,18103
20250516,150400,10808098801,1393,1393,1395,1392,8937
20250516,150300,10795654194,1394,1397,1397,1393,7838
20250516,150200,10784719699,1396,1397,1397,1395,17079
20250516,150100,10760885365,1397,1397,1398,1397,4803
20250516,150000,10754174872,1397,1400,1400,1397,6190
20250516,145900,10745520449,1400,1397,1400,1397,20804
20250516,145800,10716430548,1396,1395,1397,1395,12526
20250516,145700,10698953894,1395,1396,1396,1393,1249
20250516,145600,10697212012,1392,1390,1397,1390,23812
20250516,145500,10664020756,1390,1392,1392,1390,26744
20250516,145400,10626843150,1392,1393,1393,1391,24176
20250516,145300,10593197843,1393,1392,1393,1392,4891
20250516,145200,10586389351,1392,1393,1393,1392,5364
20250516,145100,10578922643,1392,1393,1393,1392,860
20250516,145000,10577725501,1391,1393,1393,1391,5397
20250516,144900,10570211939,1392,1393,1393,1392,5360
20250516,144800,10562748578,1393,1393,1393,1392,4212
20250516,144700,10556881664,1393,1394,1394,1391,21256
20250516,144600,10527285699,1394,1392,1394,1392,5916
20250516,144500,10519043231,1393,1393,1393,1392,4012
20250516,144400,10513454820,1392,1393,1393,1392,1597
20250516,144300,10511231119,1392,1393,1393,1392,4980
20250516,144200,10504298895,1393,1392,1393,1391,15200
20250516,144100,10483143214,1391,1392,1392,1391,4672
20250516,144000,10476642537,1394,1394,1394,1391,11339
20250516,143900,10460862585,1392,1391,1394,1391,12604
20250516,143800,10443307886,1391,1392,1394,1391,7011
20250516,143700,10433548626,1394,1393,1394,1393,1252
20250516,143600,10431804533,1393,1393,1394,1392,5007
20250516,143500,10424829557,1393,1394,1394,1391,2099
20250516,143400,10421907667,1394,1392,1394,1391,9630
20250516,143300,10408506828,1392,1392,1394,1390,22930
20250516,143200,10376619781,1391,1395,1395,1390,60006
20250516,143100,10293107488,1395,1397,1397,1395,7292
20250516,143000,10282929645,1397,1397,1398,1396,2379
20250516,142900,10279607243,1397,1398,1398,1397,1587
20250516,142800,10277389489,1398,1395,1399,1395,4810
20250516,142700,10270670970,1395,1397,1398,1395,8664
20250516,142600,10258574592,1397,1396,1397,1396,3270
20250516,142500,10254008276,1396,1395,1396,1394,23825
20250516,142400,10220769851,1395,1396,1396,1394,3834
20250516,142300,10215422176,1396,1399,1399,1396,8392
20250516,142200,10203705011,1399,1399,1399,1394,844
20250516,142100,10202527892,1395,1393,1395,1392,20246
20250516,142000,10174306533,1393,1394,1394,1393,30313
20250516,141900,10132059320,1394,1395,1395,1394,22354
20250516,141800,10100889194,1395,1394,1395,1392,33236
20250516,141700,10054588624,1394,1395,1395,1393,7534
20250516,141600,10044084034,1394,1393,1395,1392,28145
20250516,141500,10004885861,1393,1394,1395,1393,34116
20250516,141400,9957354064,1394,1395,1396,1393,37529
20250516,141300,9905022388,1396,1397,1397,1395,53666
20250516,141200,9830152619,1397,1397,1397,1396,14007
20250516,141100,9810597059,1397,1400,1400,1397,36896
20250516,141000,9759012731,1399,1402,1402,1398,36367
20250516,140900,9708098172,1402,1401,1403,1401,2998
20250516,140800,9703895585,1401,1400,1402,1399,3678
20250516,140700,9698744365,1399,1399,1402,1398,4478
20250516,140600,9692477642,1399,1402,1402,1398,9668
20250516,140500,9678955930,1399,1398,1402,1398,5941
20250516,140400,9670648532,1398,1400,1402,1398,32105
20250516,140300,9625731884,1400,1402,1403,1400,3622
20250516,140200,9620658754,1403,1403,1404,1401,5542
20250516,140100,9612889449,1403,1401,1403,1399,11055
20250516,140000,9597410894,1402,1401,1402,1400,6141
20250516,135900,9588810792,1401,1399,1403,1399,71800
20250516,135800,9488192473,1400,1400,1400,1399,972
20250516,135700,9486832066,1400,1400,1400,1399,4325
20250516,135600,9480779695,1400,1399,1400,1398,10049
20250516,135500,9466720845,1399,1400,1400,1398,2768
20250516,135400,9462848114,1400,1397,1400,1397,3736
20250516,135300,9457625808,1397,1399,1400,1397,16178
20250516,135200,9435023041,1400,1399,1400,1398,8194
20250516,135100,9423562218,1400,1401,1402,1400,7397
20250516,135000,9413203225,1400,1400,1402,1400,1415
20250516,134900,9411221368,1402,1401,1403,1400,9721
20250516,134800,9397597858,1400,1398,1400,1398,27924
20250516,134700,9358519220,1396,1396,1399,1395,17587
20250516,134600,9333946652,1396,1396,1398,1395,16664
20250516,134500,9310686462,1397,1399,1399,1395,48668
20250516,134400,9242738258,1399,1401,1403,1398,80373
20250516,134300,9130220209,1403,1402,1403,1400,7913
20250516,134200,9119135316,1403,1403,1404,1403,2568
20250516,134100,9115532397,1401,1403,1404,1401,31027
20250516,134000,9072051098,1403,1404,1404,1403,2992
20250516,133900,9067852657,1404,1404,1405,1402,2403
20250516,133800,9064481795,1405,1405,1405,1403,362
20250516,133700,9063973231,1405,1404,1405,1401,16965
20250516,133600,9040183207,1406,1403,1406,1403,9994
20250516,133500,9026142883,1404,1405,1405,1403,14949
20250516,133400,9005159226,1404,1404,1405,1404,5986
20250516,133300,8996754748,1405,1406,1406,1405,4877
20250516,133200,8989900226,1406,1406,1408,1406,5652
20250516,133100,8981952438,1404,1406,1406,1404,1581
20250516,133000,8979732390,1406,1403,1408,1403,14673
20250516,132900,8959132149,1403,1401,1403,1401,28726
20250516,132800,8918855895,1402,1403,1403,1401,18928
20250516,132700,8892334951,1403,1402,1404,1401,56616
20250516,132600,8812987322,1403,1405,1405,1402,8430
20250516,132500,8801163354,1405,1403,1405,1401,34217
20250516,132400,8753189164,1402,1409,1409,1402,63265
20250516,132300,8664356956,1408,1408,1409,1407,8242
20250516,132200,8652751644,1409,1409,1409,1407,13082
20250516,132100,8634331139,1410,1408,1410,1406,28970
20250516,132000,8593559467,1408,1408,1408,1406,2296
20250516,131900,8590327903,1406,1408,1410,1405,40426
20250516,131800,8533464172,1408,1410,1411,1407,9955
20250516,131700,8519443818,1411,1410,1411,1409,10091
20250516,131600,8505218872,1408,1409,1410,1408,12418
20250516,131500,8487717324,1409,1410,1410,1409,3961
20250516,131400,8482135694,1408,1410,1411,1408,10856
20250516,131300,8466834297,1411,1412,1412,1410,1572
20250516,131200,8464617506,1412,1411,1415,1408,22981
20250516,131100,8432211606,1411,1412,1412,1410,2164
20250516,131000,8429157478,1410,1412,1412,1408,46742
20250516,130900,8363252558,1411,1414,1416,1411,6738
20250516,130800,8353731235,1414,1414,1414,1412,5292
20250516,130700,8346253662,1413,1412,1413,1411,9478
20250516,130600,8332865969,1412,1411,1412,1411,1366
20250516,130500,8330937580,1413,1415,1415,1411,53520
20250516,130400,8255393820,1415,1415,1416,1414,3925
20250516,130300,8249843136,1415,1414,1417,1414,9404
20250516,130200,8236533301,1414,1414,1414,1414,2444
20250516,130100,8233077485,1414,1415,1415,1414,2957
20250516,130000,8228895276,1415,1417,1417,1414,3723
20250516,125900,8223626910,1417,1415,1417,1415,6163
20250516,125800,8214901280,1416,1414,1416,1414,19637
20250516,125700,8187128830,1414,1410,1414,1410,14507
20250516,125600,8166657296,1413,1414,1414,1410,50331
20250516,125500,8095682648,1414,1412,1415,1411,17495
20250516,125400,8070980166,1411,1415,1415,1410,48988
20250516,125300,8001826848,1415,1416,1416,1413,37294
20250516,125200,7949100948,1416,1417,1418,1415,45839
20250516,125100,7884161869,1418,1422,1422,1416,17742
20250516,125000,7859008607,1420,1422,1422,1419,47257
20250516,124900,7791892703,1422,1422,1424,1421,5400
20250516,124800,7784216694,1424,1422,1425,1421,6723
20250516,124700,7774656141,1425,1427,1427,1421,13175
20250516,124600,7755921327,1422,1426,1429,1422,2408
20250516,124500,7752491546,1429,1424,1429,1424,47491
20250516,124400,7684816836,1425,1425,1425,1423,9546
20250516,124300,7671224856,1424,1427,1428,1424,5020
20250516,124200,7664067928,1427,1428,1430,1427,931
20250516,124100,7662738926,1428,1428,1430,1428,2336
20250516,124000,7659401459,1427,1428,1428,1427,2712
20250516,123900,7655531423,1428,1428,1428,1427,530
20250516,123800,7654774973,1429,1427,1429,1427,1803
20250516,123700,7652200247,1427,1430,1430,1427,195
20250516,123600,7651921918,1430,1430,1430,1427,1710
20250516,123500,7649480171,1425,1430,1430,1425,2547
20250516,123400,7645840255,1430,1427,1430,1426,27309
20250516,123300,7606865502,1430,1428,1431,1426,10323
20250516,123200,7592117762,1431,1430,1431,1426,3778
20250516,123100,7586714994,1431,1428,1432,1425,15589
20250516,123000,7564419730,1428,1425,1428,1422,51004
20250516,122900,7491704145,1425,1427,1427,1421,13893
20250516,122800,7471955569,1421,1424,1427,1421,2777
20250516,122700,7468006917,1420,1423,1423,1420,60430
20250516,122600,7382118601,1423,1430,1430,1423,18318
20250516,122500,7356033124,1433,1433,1435,1430,3181
20250516,122400,7351483076,1435,1429,1435,1429,10484
20250516,122300,7336492433,1429,1425,1429,1424,5179
20250516,122200,7329113757,1428,1425,1428,1424,42069
20250516,122100,7269139129,1423,1427,1427,1423,1073
20250516,122000,7267611784,1423,1426,1428,1423,25706
20250516,121900,7230992684,1426,1427,1429,1425,4944
20250516,121800,7223940750,1427,1429,1429,1424,7959
20250516,121700,7212585434,1423,1425,1429,1423,19918
20250516,121600,7184196005,1426,1429,1430,1425,11442
20250516,121500,7167871094,1430,1430,1432,1429,3118
20250516,121400,7163412612,1430,1430,1430,1428,19974
20250516,121300,7134875024,1430,1428,1432,1427,2476
20250516,121200,7131335380,1428,1430,1431,1428,16262
20250516,121100,7108083352,1430,1433,1433,1425,81204
20250516,121000,6992042387,1433,1437,1437,1432,40988
20250516,120900,6933246235,1436,1439,1440,1436,28578
20250516,120800,6892141306,1439,1439,1439,1439,537
20250516,120700,6891368563,1439,1439,1439,1438,3784
20250516,120600,6885924961,1440,1441,1442,1439,45271
20250516,120500,6820740032,1442,1444,1444,1441,35278
20250516,120400,6769878211,1444,1443,1444,1443,9715
20250516,120300,6755858886,1443,1445,1445,1443,12876
20250516,120200,6737263423,1445,1446,1446,1445,872
20250516,120100,6736003348,1444,1446,1446,1444,12872
20250516,120000,6717397380,1446,1446,1446,1445,169
20250516,115900,6717153119,1446,1446,1447,1444,21362
20250516,115800,6686286642,1446,1446,1446,1445,1487
20250516,115700,6684136640,1446,1446,1446,1445,925
20250516,115600,6682799855,1444,1443,1444,1442,17088
20250516,115500,6658141427,1443,1445,1445,1443,22132
20250516,115400,6626179644,1446,1445,1446,1445,19464
20250516,115300,6598052761,1446,1447,1447,1445,29596
20250516,115200,6555257765,1446,1447,1447,1446,4973
20250516,115100,6548065787,1446,1448,1448,1446,10610
20250516,115000,6532713270,1447,1448,1448,1447,10816
20250516,114900,6517060637,1448,1448,1448,1448,4086
20250516,114800,6511144109,1447,1449,1449,1447,7474
20250516,114700,6500323107,1448,1448,1449,1448,16338
20250516,114600,6476665566,1449,1449,1449,1449,1160
20250516,114500,6474984726,1450,1451,1451,1449,2048
20250516,114400,6472016445,1451,1451,1451,1450,3403
20250516,114300,6467082090,1450,1451,1452,1450,762
20250516,114200,6465976590,1451,1451,1451,1451,339
20250516,114100,6465484701,1449,1448,1451,1448,3351
20250516,114000,6460628951,1448,1449,1449,1448,459
20250516,113900,6459964219,1449,1448,1449,1447,2316
20250516,113800,6456612106,1450,1450,1452,1446,46728
20250516,113700,6388971683,1450,1450,1452,1450,2649
20250516,113600,6385128351,1450,1451,1451,1450,3055
20250516,113500,6380698591,1451,1449,1451,1449,10088
20250516,113400,6366075089,1448,1448,1448,1447,5151
20250516,113300,6358620556,1448,1447,1448,1447,2513
20250516,113200,6354983935,1448,1448,1448,1448,199
20250516,113100,6354695783,1448,1447,1448,1447,1618
20250516,113000,6352354379,1447,1446,1447,1446,7037
20250516,112900,6342178558,1446,1446,1448,1446,12587
20250516,112800,6323967542,1446,1448,1448,1446,11310
20250516,112700,6307612694,1448,1448,1448,1446,12465
20250516,112600,6289582135,1448,1449,1449,1448,5388
20250516,112500,6281780279,1448,1449,1449,1448,4519
20250516,112400,6275235908,1449,1449,1449,1449,2321
20250516,112300,6271872779,1449,1451,1451,1449,3159
20250516,112200,6267294695,1451,1450,1451,1448,14843
20250516,112100,6245779747,1450,1451,1452,1450,11052
20250516,112000,6229750232,1451,1451,1452,1451,11178
20250516,111900,6213530751,1452,1452,1452,1452,1703
20250516,111800,6211057995,1452,1453,1453,1452,16571
20250516,111700,6186984694,1453,1453,1454,1453,1548
20250516,111600,6184735447,1454,1454,1455,1454,184
20250516,111500,6184467906,1454,1454,1455,1454,492
20250516,111400,6183752347,1455,1454,1455,1453,10027
20250516,111300,6169176148,1454,1454,1454,1453,2028
20250516,111200,6166227437,1454,1454,1455,1454,101
20250516,111100,6166080562,1454,1454,1454,1454,3693
20250516,111000,6160710940,1453,1454,1454,1453,1426
20250516,110900,6158638597,1452,1454,1456,1452,2527
20250516,110800,6154968198,1454,1454,1454,1452,1697
20250516,110700,6152503132,1453,1454,1457,1453,6813
20250516,110600,6142602306,1453,1454,1457,1453,5693
20250516,110500,6134329508,1454,1454,1454,1453,6236
20250516,110400,6125262664,1455,1459,1459,1455,5915
20250516,110300,6116647244,1460,1460,1460,1460,2005
20250516,110200,6113719944,1460,1457,1460,1457,1060
20250516,110100,6112175138,1456,1460,1460,1456,7992
20250516,110000,6100520840,1459,1460,1461,1459,3393
20250516,105900,6095566293,1460,1457,1461,1457,15187
20250516,105800,6073401348,1457,1458,1458,1457,6948
20250516,105700,6063277977,1458,1456,1458,1456,1616
20250516,105600,6060922021,1458,1458,1458,1455,1916
20250516,105500,6058133696,1458,1458,1458,1455,1532
20250516,105400,6055903379,1456,1456,1457,1456,166
20250516,105300,6055661638,1457,1457,1458,1457,2373
20250516,105200,6052203937,1457,1456,1457,1456,36
20250516,105100,6052151486,1457,1455,1458,1455,1543
20250516,105000,6049905428,1454,1457,1457,1453,8137
20250516,104900,6038058874,1459,1454,1460,1453,6741
20250516,104800,6028243437,1453,1453,1453,1453,2130
20250516,104700,6025148547,1453,1456,1456,1453,4399
20250516,104600,6018753721,1453,1454,1454,1452,2742
20250516,104500,6014769869,1454,1452,1456,1452,5876
20250516,104400,6006237080,1452,1452,1452,1452,7160
20250516,104300,5995840760,1452,1452,1453,1450,4587
20250516,104200,5989183749,1453,1454,1456,1453,6391
20250516,104100,5979892887,1454,1455,1456,1453,5550
20250516,104000,5971823756,1456,1457,1457,1454,904
20250516,103900,5970508728,1457,1457,1457,1456,138
20250516,103800,5970307663,1457,1451,1457,1451,18889
20250516,103700,5942858783,1451,1452,1452,1451,1760
20250516,103600,5940304653,1451,1452,1452,1451,2210
20250516,103500,5937097744,1452,1453,1453,1452,3231
20250516,103400,5932406331,1452,1453,1453,1452,1231
20250516,103300,5930618199,1453,1455,1455,1452,5878
20250516,103200,5922080021,1455,1453,1456,1453,207
20250516,103100,5921778964,1453,1457,1458,1453,14325
20250516,103000,5900945403,1456,1456,1456,1454,25669
20250516,102900,5863599283,1457,1460,1460,1457,2109
20250516,102800,5860524497,1460,1460,1460,1456,3685
20250516,102700,5855157030,1457,1459,1461,1456,2575
20250516,102600,5851406069,1459,1458,1467,1458,15473
20250516,102500,5828773059,1460,1466,1466,1459,13760
20250516,102400,5808663818,1466,1467,1468,1464,11488
20250516,102300,5791815506,1471,1461,1473,1459,71884
20250516,102200,5686368600,1461,1459,1461,1455,19596
20250516,102100,5657797328,1459,1452,1459,1449,22372
20250516,102000,5625287506,1449,1449,1450,1448,1944
20250516,101900,5622469986,1448,1446,1449,1446,6178
20250516,101800,5613526776,1446,1448,1448,1446,4209
20250516,101700,5607437062,1448,1444,1448,1444,6790
20250516,101600,5597624119,1444,1443,1444,1442,14329
20250516,101500,5576951264,1444,1444,1448,1443,4555
20250516,101400,5570366520,1444,1448,1449,1443,32410
20250516,101300,5523555009,1448,1445,1449,1445,2374
20250516,101200,5520122128,1445,1443,1445,1442,9389
20250516,101100,5506566119,1442,1447,1449,1442,32921
20250516,101000,5459021924,1447,1452,1453,1447,39921
20250516,100900,5401128812,1452,1452,1453,1452,7348
20250516,100800,5390453587,1451,1454,1454,1450,18036
20250516,100700,5364268280,1453,1459,1459,1451,35930
20250516,100600,5312093570,1454,1453,1459,1453,12892
20250516,100500,5293337833,1453,1454,1455,1453,6567
20250516,100400,5283790104,1454,1456,1456,1454,3195
20250516,100300,5279143124,1454,1451,1455,1450,11514
20250516,100200,5262425729,1451,1450,1453,1450,2193
20250516,100100,5259244548,1450,1454,1454,1450,16135
20250516,100000,5235828994,1454,1456,1457,1453,12076
20250516,095900,5218260977,1456,1458,1458,1454,26418
20250516,095800,5179788813,1458,1462,1463,1458,10936
20250516,095700,5163818992,1462,1461,1463,1460,8410
20250516,095600,5151531673,1462,1459,1464,1459,19063
20250516,095500,5123682027,1459,1459,1461,1456,21534
20250516,095400,5092268619,1459,1459,1461,1459,21794
20250516,095300,5060453868,1455,1457,1459,1454,15944
20250516,095200,5037217630,1457,1450,1457,1450,11925
20250516,095100,5019885008,1451,1447,1452,1445,12695
20250516,095000,5001518729,1447,1454,1454,1445,46324
20250516,094900,4934421474,1454,1456,1457,1453,8868
20250516,094800,4921531187,1454,1454,1460,1454,10420
20250516,094700,4906332115,1452,1454,1454,1452,12968
20250516,094600,4887486843,1455,1455,1456,1454,4351
20250516,094500,4881156449,1455,1450,1456,1448,29818
20250516,094400,4837901532,1450,1447,1450,1446,49249
20250516,094300,4766601291,1448,1444,1450,1443,39180
20250516,094200,4709905174,1447,1445,1448,1442,40334
20250516,094100,4651644541,1443,1454,1454,1443,149831
20250516,094000,4434493705,1454,1455,1456,1452,67807
20250516,093900,4335916499,1456,1459,1459,1453,48634
20250516,093800,4265123944,1459,1458,1460,1458,2456
20250516,093700,4261541182,1456,1465,1465,1456,33935
20250516,093600,4212041720,1469,1463,1474,1462,45297
20250516,093500,4145509833,1463,1462,1466,1461,11740
20250516,093400,4128340101,1466,1462,1466,1458,16453
20250516,093300,4104308612,1466,1460,1466,1454,88960
20250516,093200,3974349682,1458,1463,1464,1455,84172
20250516,093100,3851494695,1463,1464,1465,1460,46294
20250516,093000,3783804523,1463,1463,1467,1460,97379
20250516,092900,3641449670,1467,1470,1470,1463,26368
20250516,092800,3602802728,1470,1473,1473,1468,26305
20250516,092700,3564126777,1473,1474,1474,1472,8283
20250516,092600,3551923270,1472,1470,1474,1469,47992
20250516,092500,3481372282,1470,1473,1475,1469,46511
20250516,092400,3412970057,1473,1476,1477,1471,31635
20250516,092300,3366360526,1476,1481,1481,1475,11565
20250516,092200,3349278605,1481,1481,1481,1470,33426
20250516,092100,3299951126,1482,1488,1488,1482,55061
20250516,092000,3218308161,1484,1498,1498,1484,60493
20250516,091900,3128214153,1498,1500,1507,1496,31851
20250516,091800,3080402414,1501,1495,1508,1495,18080
20250516,091700,3053290932,1495,1509,1509,1494,52375
20250516,091600,2974809450,1509,1502,1510,1502,20670
20250516,091500,2943687884,1502,1497,1507,1495,35262
20250516,091400,2890925640,1497,1511,1511,1493,53624
20250516,091300,2810710265,1505,1517,1527,1505,160690
20250516,091200,2567717593,1515,1520,1526,1510,112195
20250516,091100,2397528723,1520,1518,1527,1515,117890
20250516,091000,2218169882,1518,1532,1534,1517,160666
20250516,090900,1973138099,1532,1525,1538,1512,169212
20250516,090800,1714826219,1524,1500,1524,1498,129805
20250516,090700,1518433991,1500,1483,1502,1480,44245
20250516,090600,1452514013,1484,1480,1484,1477,36955
20250516,090500,1397783855,1475,1479,1480,1467,105634
20250516,090400,1242175752,1474,1463,1474,1460,96162
20250516,090300,1101149291,1462,1460,1473,1457,122620
20250516,090200,921824468,1461,1469,1472,1460,107688
20250516,090100,764360225,1468,1497,1505,1462,283013
20250516,090000,345431075,1499,1494,1518,1492,226972
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 183800 11371798285 1390 1390 1390 1390 186913
3 20250516 183700 11371798285 1390 1390 1390 1390 0
4 20250516 183600 11371798285 1390 1390 1390 1390 0
5 20250516 183500 11371798285 1390 1390 1390 1390 0
6 20250516 183400 11371798285 1390 1390 1390 1390 0
7 20250516 183300 11371798285 1390 1390 1390 1390 0
8 20250516 183200 11371798285 1390 1390 1390 1390 0
9 20250516 183100 11371798285 1390 1390 1390 1390 0
10 20250516 183000 11371798285 1390 1390 1390 1390 0
11 20250516 182900 11371798285 1390 1390 1390 1390 0
12 20250516 182800 11371798285 1390 1390 1390 1390 0
13 20250516 182700 11371798285 1390 1390 1390 1390 0
14 20250516 182600 11371798285 1390 1390 1390 1390 0
15 20250516 182500 11371798285 1390 1390 1390 1390 0
16 20250516 182400 11371798285 1390 1390 1390 1390 0
17 20250516 182300 11371798285 1390 1390 1390 1390 0
18 20250516 182200 11371798285 1390 1390 1390 1390 0
19 20250516 182100 11371798285 1390 1390 1390 1390 0
20 20250516 182000 11371798285 1390 1390 1390 1390 0
21 20250516 181900 11371798285 1390 1390 1390 1390 0
22 20250516 181800 11371798285 1390 1390 1390 1390 0
23 20250516 181700 11371798285 1390 1390 1390 1390 0
24 20250516 181600 11371798285 1390 1390 1390 1390 0
25 20250516 181500 11371798285 1390 1390 1390 1390 0
26 20250516 181400 11371798285 1390 1390 1390 1390 0
27 20250516 181300 11371798285 1390 1390 1390 1390 0
28 20250516 181200 11371798285 1390 1390 1390 1390 0
29 20250516 181100 11371798285 1390 1390 1390 1390 0
30 20250516 181000 11371798285 1390 1390 1390 1390 0
31 20250516 180900 11371798285 1390 1390 1390 1390 0
32 20250516 180800 11371798285 1390 1390 1390 1390 186913
33 20250516 180700 11371798285 1390 1390 1390 1390 0
34 20250516 180600 11371798285 1390 1390 1390 1390 0
35 20250516 180500 11371798285 1390 1390 1390 1390 0
36 20250516 180400 11371798285 1390 1390 1390 1390 0
37 20250516 180300 11371798285 1390 1390 1390 1390 0
38 20250516 180200 11371798285 1390 1390 1390 1390 0
39 20250516 180100 11371798285 1390 1390 1390 1390 0
40 20250516 180000 11371798285 1390 1390 1390 1390 0
41 20250516 175900 11371798285 1390 1390 1390 1390 0
42 20250516 175800 11371798285 1390 1390 1390 1390 0
43 20250516 175700 11371798285 1390 1390 1390 1390 0
44 20250516 175600 11371798285 1390 1390 1390 1390 0
45 20250516 175500 11371798285 1390 1390 1390 1390 0
46 20250516 175400 11371798285 1390 1390 1390 1390 0
47 20250516 175300 11371798285 1390 1390 1390 1390 0
48 20250516 175200 11371798285 1390 1390 1390 1390 0
49 20250516 175100 11371798285 1390 1390 1390 1390 0
50 20250516 175000 11371798285 1390 1390 1390 1390 0
51 20250516 174900 11371798285 1390 1390 1390 1390 0
52 20250516 174800 11371798285 1390 1390 1390 1390 0
53 20250516 174700 11371798285 1390 1390 1390 1390 0
54 20250516 174600 11371798285 1390 1390 1390 1390 0
55 20250516 174500 11371798285 1390 1390 1390 1390 0
56 20250516 174400 11371798285 1390 1390 1390 1390 0
57 20250516 174300 11371798285 1390 1390 1390 1390 0
58 20250516 174200 11371798285 1390 1390 1390 1390 0
59 20250516 174100 11371798285 1390 1390 1390 1390 0
60 20250516 174000 11371798285 1390 1390 1390 1390 0
61 20250516 173900 11371798285 1390 1390 1390 1390 0
62 20250516 173800 11371798285 1390 1390 1390 1390 186913
63 20250516 173700 11371798285 1390 1390 1390 1390 0
64 20250516 173600 11371798285 1390 1390 1390 1390 0
65 20250516 173500 11371798285 1390 1390 1390 1390 0
66 20250516 173400 11371798285 1390 1390 1390 1390 0
67 20250516 173300 11371798285 1390 1390 1390 1390 0
68 20250516 173200 11371798285 1390 1390 1390 1390 0
69 20250516 173100 11371798285 1390 1390 1390 1390 0
70 20250516 173000 11371798285 1390 1390 1390 1390 0
71 20250516 172900 11371798285 1390 1390 1390 1390 0
72 20250516 172800 11371798285 1390 1390 1390 1390 0
73 20250516 172700 11371798285 1390 1390 1390 1390 0
74 20250516 172600 11371798285 1390 1390 1390 1390 0
75 20250516 172500 11371798285 1390 1390 1390 1390 0
76 20250516 172400 11371798285 1390 1390 1390 1390 0
77 20250516 172300 11371798285 1390 1390 1390 1390 0
78 20250516 172200 11371798285 1390 1390 1390 1390 0
79 20250516 172100 11371798285 1390 1390 1390 1390 0
80 20250516 172000 11371798285 1390 1390 1390 1390 0
81 20250516 171900 11371798285 1390 1390 1390 1390 0
82 20250516 171800 11371798285 1390 1390 1390 1390 0
83 20250516 171700 11371798285 1390 1390 1390 1390 0
84 20250516 171600 11371798285 1390 1390 1390 1390 0
85 20250516 171500 11371798285 1390 1390 1390 1390 0
86 20250516 171400 11371798285 1390 1390 1390 1390 0
87 20250516 171300 11371798285 1390 1390 1390 1390 0
88 20250516 171200 11371798285 1390 1390 1390 1390 0
89 20250516 171100 11371798285 1390 1390 1390 1390 0
90 20250516 171000 11371798285 1390 1390 1390 1390 0
91 20250516 170900 11371798285 1390 1390 1390 1390 0
92 20250516 170800 11371798285 1390 1390 1390 1390 186913
93 20250516 170700 11371798285 1390 1390 1390 1390 0
94 20250516 170600 11371798285 1390 1390 1390 1390 0
95 20250516 170500 11371798285 1390 1390 1390 1390 0
96 20250516 170400 11371798285 1390 1390 1390 1390 0
97 20250516 170300 11371798285 1390 1390 1390 1390 0
98 20250516 170200 11371798285 1390 1390 1390 1390 0
99 20250516 170100 11371798285 1390 1390 1390 1390 0
100 20250516 170000 11371798285 1390 1390 1390 1390 0
101 20250516 165900 11371798285 1390 1390 1390 1390 0
102 20250516 165800 11371798285 1390 1390 1390 1390 0
103 20250516 165700 11371798285 1390 1390 1390 1390 0
104 20250516 165600 11371798285 1390 1390 1390 1390 0
105 20250516 165500 11371798285 1390 1390 1390 1390 0
106 20250516 165400 11371798285 1390 1390 1390 1390 0
107 20250516 165300 11371798285 1390 1390 1390 1390 0
108 20250516 165200 11371798285 1390 1390 1390 1390 0
109 20250516 165100 11371798285 1390 1390 1390 1390 0
110 20250516 165000 11371798285 1390 1390 1390 1390 0
111 20250516 164900 11371798285 1390 1390 1390 1390 0
112 20250516 164800 11371798285 1390 1390 1390 1390 0
113 20250516 164700 11371798285 1390 1390 1390 1390 0
114 20250516 164600 11371798285 1390 1390 1390 1390 0
115 20250516 164500 11371798285 1390 1390 1390 1390 0
116 20250516 164400 11371798285 1390 1390 1390 1390 0
117 20250516 164300 11371798285 1390 1390 1390 1390 0
118 20250516 164200 11371798285 1390 1390 1390 1390 0
119 20250516 164100 11371798285 1390 1390 1390 1390 0
120 20250516 164000 11371798285 1390 1390 1390 1390 0
121 20250516 163900 11371798285 1390 1390 1390 1390 0
122 20250516 163800 11371798285 1390 1390 1390 1390 186913
123 20250516 163700 11371798285 1390 1390 1390 1390 0
124 20250516 163600 11371798285 1390 1390 1390 1390 0
125 20250516 163500 11371798285 1390 1390 1390 1390 0
126 20250516 163400 11371798285 1390 1390 1390 1390 0
127 20250516 163300 11371798285 1390 1390 1390 1390 0
128 20250516 163200 11371798285 1390 1390 1390 1390 0
129 20250516 163100 11371798285 1390 1390 1390 1390 0
130 20250516 163000 11371798285 1390 1390 1390 1390 0
131 20250516 162900 11371798285 1390 1390 1390 1390 0
132 20250516 162800 11371798285 1390 1390 1390 1390 0
133 20250516 162700 11371798285 1390 1390 1390 1390 0
134 20250516 162600 11371798285 1390 1390 1390 1390 0
135 20250516 162500 11371798285 1390 1390 1390 1390 0
136 20250516 162400 11371798285 1390 1390 1390 1390 0
137 20250516 162300 11371798285 1390 1390 1390 1390 0
138 20250516 162200 11371798285 1390 1390 1390 1390 0
139 20250516 162100 11371798285 1390 1390 1390 1390 0
140 20250516 162000 11371798285 1390 1390 1390 1390 0
141 20250516 161900 11371798285 1390 1390 1390 1390 0
142 20250516 161800 11371798285 1390 1390 1390 1390 0
143 20250516 161700 11371798285 1390 1390 1390 1390 0
144 20250516 161600 11371798285 1390 1390 1390 1390 0
145 20250516 161500 11371798285 1390 1390 1390 1390 0
146 20250516 161400 11371798285 1390 1390 1390 1390 0
147 20250516 161300 11371798285 1390 1390 1390 1390 0
148 20250516 161200 11371798285 1390 1390 1390 1390 0
149 20250516 161100 11371798285 1390 1390 1390 1390 0
150 20250516 161000 11371798285 1390 1390 1390 1390 0
151 20250516 160900 11371798285 1390 1390 1390 1390 0
152 20250516 160800 11371798285 1390 1390 1390 1390 186913
153 20250516 160700 11371798285 1390 1390 1390 1390 0
154 20250516 160600 11371798285 1390 1390 1390 1390 0
155 20250516 160500 11371798285 1390 1390 1390 1390 0
156 20250516 160400 11371798285 1390 1390 1390 1390 0
157 20250516 160300 11371798285 1390 1390 1390 1390 0
158 20250516 160200 11371798285 1390 1390 1390 1390 0
159 20250516 160100 11371798285 1390 1390 1390 1390 0
160 20250516 160000 11371798285 1390 1390 1390 1390 0
161 20250516 155900 11371798285 1390 1390 1390 1390 0
162 20250516 155800 11371798285 1390 1390 1390 1390 0
163 20250516 155700 11371798285 1390 1390 1390 1390 0
164 20250516 155600 11371798285 1390 1390 1390 1390 0
165 20250516 155500 11371798285 1390 1390 1390 1390 0
166 20250516 155400 11371798285 1390 1390 1390 1390 0
167 20250516 155300 11371798285 1390 1390 1390 1390 0
168 20250516 155200 11371798285 1390 1390 1390 1390 0
169 20250516 155100 11371798285 1390 1390 1390 1390 0
170 20250516 155000 11371798285 1390 1390 1390 1390 0
171 20250516 154900 11371798285 1390 1390 1390 1390 0
172 20250516 154800 11371798285 1390 1390 1390 1390 0
173 20250516 154700 11371798285 1390 1390 1390 1390 0
174 20250516 154600 11371798285 1390 1390 1390 1390 0
175 20250516 154500 11371798285 1390 1390 1390 1390 0
176 20250516 154400 11371798285 1390 1390 1390 1390 0
177 20250516 154300 11371798285 1390 1390 1390 1390 0
178 20250516 154200 11371798285 1390 1390 1390 1390 0
179 20250516 154100 11371798285 1390 1390 1390 1390 0
180 20250516 154000 11371798285 1390 1390 1390 1390 0
181 20250516 153900 11371798285 1390 1390 1390 1390 0
182 20250516 153800 11371798285 1390 1390 1390 1390 186913
183 20250516 153700 11371798285 1390 1390 1390 1390 0
184 20250516 153600 11371798285 1390 1390 1390 1390 0
185 20250516 153500 11371798285 1390 1390 1390 1390 0
186 20250516 153400 11371798285 1390 1390 1390 1390 0
187 20250516 153300 11371798285 1390 1390 1390 1390 0
188 20250516 153200 11371798285 1390 1390 1390 1390 0
189 20250516 153100 11371798285 1390 1390 1390 1390 0
190 20250516 153000 11371798285 1390 1390 1390 1390 186913
191 20250516 152900 11111989215 1398 1398 1398 1398 0
192 20250516 152800 11111989215 1398 1398 1398 1398 0
193 20250516 152700 11111989215 1398 1398 1398 1398 0
194 20250516 152600 11111989215 1398 1398 1398 1398 0
195 20250516 152500 11111989215 1398 1398 1398 1398 0
196 20250516 152400 11111989215 1398 1398 1398 1398 0
197 20250516 152300 11111989215 1398 1398 1398 1398 0
198 20250516 152200 11111989215 1398 1398 1398 1398 0
199 20250516 152100 11111989215 1398 1398 1398 1398 0
200 20250516 152000 11111989215 1398 1398 1398 1398 0
201 20250516 151900 11111989215 1398 1395 1398 1394 29510
202 20250516 151800 11070783160 1395 1394 1396 1393 29166
203 20250516 151700 11030123749 1394 1394 1394 1392 32958
204 20250516 151600 10984217816 1393 1394 1396 1393 8487
205 20250516 151500 10972386172 1395 1394 1396 1394 28892
206 20250516 151400 10932084027 1395 1394 1396 1394 13416
207 20250516 151300 10913369297 1394 1393 1394 1393 5792
208 20250516 151200 10905299413 1393 1395 1395 1393 4423
209 20250516 151100 10899133853 1395 1397 1397 1395 3720
210 20250516 151000 10893940504 1397 1398 1399 1396 10827
211 20250516 150900 10878812006 1398 1395 1399 1395 8163
212 20250516 150800 10867406812 1395 1395 1396 1392 6103
213 20250516 150700 10858896682 1395 1394 1396 1392 1386
214 20250516 150600 10856965669 1396 1394 1396 1392 16994
215 20250516 150500 10833290749 1396 1393 1396 1391 18103
216 20250516 150400 10808098801 1393 1393 1395 1392 8937
217 20250516 150300 10795654194 1394 1397 1397 1393 7838
218 20250516 150200 10784719699 1396 1397 1397 1395 17079
219 20250516 150100 10760885365 1397 1397 1398 1397 4803
220 20250516 150000 10754174872 1397 1400 1400 1397 6190
221 20250516 145900 10745520449 1400 1397 1400 1397 20804
222 20250516 145800 10716430548 1396 1395 1397 1395 12526
223 20250516 145700 10698953894 1395 1396 1396 1393 1249
224 20250516 145600 10697212012 1392 1390 1397 1390 23812
225 20250516 145500 10664020756 1390 1392 1392 1390 26744
226 20250516 145400 10626843150 1392 1393 1393 1391 24176
227 20250516 145300 10593197843 1393 1392 1393 1392 4891
228 20250516 145200 10586389351 1392 1393 1393 1392 5364
229 20250516 145100 10578922643 1392 1393 1393 1392 860
230 20250516 145000 10577725501 1391 1393 1393 1391 5397
231 20250516 144900 10570211939 1392 1393 1393 1392 5360
232 20250516 144800 10562748578 1393 1393 1393 1392 4212
233 20250516 144700 10556881664 1393 1394 1394 1391 21256
234 20250516 144600 10527285699 1394 1392 1394 1392 5916
235 20250516 144500 10519043231 1393 1393 1393 1392 4012
236 20250516 144400 10513454820 1392 1393 1393 1392 1597
237 20250516 144300 10511231119 1392 1393 1393 1392 4980
238 20250516 144200 10504298895 1393 1392 1393 1391 15200
239 20250516 144100 10483143214 1391 1392 1392 1391 4672
240 20250516 144000 10476642537 1394 1394 1394 1391 11339
241 20250516 143900 10460862585 1392 1391 1394 1391 12604
242 20250516 143800 10443307886 1391 1392 1394 1391 7011
243 20250516 143700 10433548626 1394 1393 1394 1393 1252
244 20250516 143600 10431804533 1393 1393 1394 1392 5007
245 20250516 143500 10424829557 1393 1394 1394 1391 2099
246 20250516 143400 10421907667 1394 1392 1394 1391 9630
247 20250516 143300 10408506828 1392 1392 1394 1390 22930
248 20250516 143200 10376619781 1391 1395 1395 1390 60006
249 20250516 143100 10293107488 1395 1397 1397 1395 7292
250 20250516 143000 10282929645 1397 1397 1398 1396 2379
251 20250516 142900 10279607243 1397 1398 1398 1397 1587
252 20250516 142800 10277389489 1398 1395 1399 1395 4810
253 20250516 142700 10270670970 1395 1397 1398 1395 8664
254 20250516 142600 10258574592 1397 1396 1397 1396 3270
255 20250516 142500 10254008276 1396 1395 1396 1394 23825
256 20250516 142400 10220769851 1395 1396 1396 1394 3834
257 20250516 142300 10215422176 1396 1399 1399 1396 8392
258 20250516 142200 10203705011 1399 1399 1399 1394 844
259 20250516 142100 10202527892 1395 1393 1395 1392 20246
260 20250516 142000 10174306533 1393 1394 1394 1393 30313
261 20250516 141900 10132059320 1394 1395 1395 1394 22354
262 20250516 141800 10100889194 1395 1394 1395 1392 33236
263 20250516 141700 10054588624 1394 1395 1395 1393 7534
264 20250516 141600 10044084034 1394 1393 1395 1392 28145
265 20250516 141500 10004885861 1393 1394 1395 1393 34116
266 20250516 141400 9957354064 1394 1395 1396 1393 37529
267 20250516 141300 9905022388 1396 1397 1397 1395 53666
268 20250516 141200 9830152619 1397 1397 1397 1396 14007
269 20250516 141100 9810597059 1397 1400 1400 1397 36896
270 20250516 141000 9759012731 1399 1402 1402 1398 36367
271 20250516 140900 9708098172 1402 1401 1403 1401 2998
272 20250516 140800 9703895585 1401 1400 1402 1399 3678
273 20250516 140700 9698744365 1399 1399 1402 1398 4478
274 20250516 140600 9692477642 1399 1402 1402 1398 9668
275 20250516 140500 9678955930 1399 1398 1402 1398 5941
276 20250516 140400 9670648532 1398 1400 1402 1398 32105
277 20250516 140300 9625731884 1400 1402 1403 1400 3622
278 20250516 140200 9620658754 1403 1403 1404 1401 5542
279 20250516 140100 9612889449 1403 1401 1403 1399 11055
280 20250516 140000 9597410894 1402 1401 1402 1400 6141
281 20250516 135900 9588810792 1401 1399 1403 1399 71800
282 20250516 135800 9488192473 1400 1400 1400 1399 972
283 20250516 135700 9486832066 1400 1400 1400 1399 4325
284 20250516 135600 9480779695 1400 1399 1400 1398 10049
285 20250516 135500 9466720845 1399 1400 1400 1398 2768
286 20250516 135400 9462848114 1400 1397 1400 1397 3736
287 20250516 135300 9457625808 1397 1399 1400 1397 16178
288 20250516 135200 9435023041 1400 1399 1400 1398 8194
289 20250516 135100 9423562218 1400 1401 1402 1400 7397
290 20250516 135000 9413203225 1400 1400 1402 1400 1415
291 20250516 134900 9411221368 1402 1401 1403 1400 9721
292 20250516 134800 9397597858 1400 1398 1400 1398 27924
293 20250516 134700 9358519220 1396 1396 1399 1395 17587
294 20250516 134600 9333946652 1396 1396 1398 1395 16664
295 20250516 134500 9310686462 1397 1399 1399 1395 48668
296 20250516 134400 9242738258 1399 1401 1403 1398 80373
297 20250516 134300 9130220209 1403 1402 1403 1400 7913
298 20250516 134200 9119135316 1403 1403 1404 1403 2568
299 20250516 134100 9115532397 1401 1403 1404 1401 31027
300 20250516 134000 9072051098 1403 1404 1404 1403 2992
301 20250516 133900 9067852657 1404 1404 1405 1402 2403
302 20250516 133800 9064481795 1405 1405 1405 1403 362
303 20250516 133700 9063973231 1405 1404 1405 1401 16965
304 20250516 133600 9040183207 1406 1403 1406 1403 9994
305 20250516 133500 9026142883 1404 1405 1405 1403 14949
306 20250516 133400 9005159226 1404 1404 1405 1404 5986
307 20250516 133300 8996754748 1405 1406 1406 1405 4877
308 20250516 133200 8989900226 1406 1406 1408 1406 5652
309 20250516 133100 8981952438 1404 1406 1406 1404 1581
310 20250516 133000 8979732390 1406 1403 1408 1403 14673
311 20250516 132900 8959132149 1403 1401 1403 1401 28726
312 20250516 132800 8918855895 1402 1403 1403 1401 18928
313 20250516 132700 8892334951 1403 1402 1404 1401 56616
314 20250516 132600 8812987322 1403 1405 1405 1402 8430
315 20250516 132500 8801163354 1405 1403 1405 1401 34217
316 20250516 132400 8753189164 1402 1409 1409 1402 63265
317 20250516 132300 8664356956 1408 1408 1409 1407 8242
318 20250516 132200 8652751644 1409 1409 1409 1407 13082
319 20250516 132100 8634331139 1410 1408 1410 1406 28970
320 20250516 132000 8593559467 1408 1408 1408 1406 2296
321 20250516 131900 8590327903 1406 1408 1410 1405 40426
322 20250516 131800 8533464172 1408 1410 1411 1407 9955
323 20250516 131700 8519443818 1411 1410 1411 1409 10091
324 20250516 131600 8505218872 1408 1409 1410 1408 12418
325 20250516 131500 8487717324 1409 1410 1410 1409 3961
326 20250516 131400 8482135694 1408 1410 1411 1408 10856
327 20250516 131300 8466834297 1411 1412 1412 1410 1572
328 20250516 131200 8464617506 1412 1411 1415 1408 22981
329 20250516 131100 8432211606 1411 1412 1412 1410 2164
330 20250516 131000 8429157478 1410 1412 1412 1408 46742
331 20250516 130900 8363252558 1411 1414 1416 1411 6738
332 20250516 130800 8353731235 1414 1414 1414 1412 5292
333 20250516 130700 8346253662 1413 1412 1413 1411 9478
334 20250516 130600 8332865969 1412 1411 1412 1411 1366
335 20250516 130500 8330937580 1413 1415 1415 1411 53520
336 20250516 130400 8255393820 1415 1415 1416 1414 3925
337 20250516 130300 8249843136 1415 1414 1417 1414 9404
338 20250516 130200 8236533301 1414 1414 1414 1414 2444
339 20250516 130100 8233077485 1414 1415 1415 1414 2957
340 20250516 130000 8228895276 1415 1417 1417 1414 3723
341 20250516 125900 8223626910 1417 1415 1417 1415 6163
342 20250516 125800 8214901280 1416 1414 1416 1414 19637
343 20250516 125700 8187128830 1414 1410 1414 1410 14507
344 20250516 125600 8166657296 1413 1414 1414 1410 50331
345 20250516 125500 8095682648 1414 1412 1415 1411 17495
346 20250516 125400 8070980166 1411 1415 1415 1410 48988
347 20250516 125300 8001826848 1415 1416 1416 1413 37294
348 20250516 125200 7949100948 1416 1417 1418 1415 45839
349 20250516 125100 7884161869 1418 1422 1422 1416 17742
350 20250516 125000 7859008607 1420 1422 1422 1419 47257
351 20250516 124900 7791892703 1422 1422 1424 1421 5400
352 20250516 124800 7784216694 1424 1422 1425 1421 6723
353 20250516 124700 7774656141 1425 1427 1427 1421 13175
354 20250516 124600 7755921327 1422 1426 1429 1422 2408
355 20250516 124500 7752491546 1429 1424 1429 1424 47491
356 20250516 124400 7684816836 1425 1425 1425 1423 9546
357 20250516 124300 7671224856 1424 1427 1428 1424 5020
358 20250516 124200 7664067928 1427 1428 1430 1427 931
359 20250516 124100 7662738926 1428 1428 1430 1428 2336
360 20250516 124000 7659401459 1427 1428 1428 1427 2712
361 20250516 123900 7655531423 1428 1428 1428 1427 530
362 20250516 123800 7654774973 1429 1427 1429 1427 1803
363 20250516 123700 7652200247 1427 1430 1430 1427 195
364 20250516 123600 7651921918 1430 1430 1430 1427 1710
365 20250516 123500 7649480171 1425 1430 1430 1425 2547
366 20250516 123400 7645840255 1430 1427 1430 1426 27309
367 20250516 123300 7606865502 1430 1428 1431 1426 10323
368 20250516 123200 7592117762 1431 1430 1431 1426 3778
369 20250516 123100 7586714994 1431 1428 1432 1425 15589
370 20250516 123000 7564419730 1428 1425 1428 1422 51004
371 20250516 122900 7491704145 1425 1427 1427 1421 13893
372 20250516 122800 7471955569 1421 1424 1427 1421 2777
373 20250516 122700 7468006917 1420 1423 1423 1420 60430
374 20250516 122600 7382118601 1423 1430 1430 1423 18318
375 20250516 122500 7356033124 1433 1433 1435 1430 3181
376 20250516 122400 7351483076 1435 1429 1435 1429 10484
377 20250516 122300 7336492433 1429 1425 1429 1424 5179
378 20250516 122200 7329113757 1428 1425 1428 1424 42069
379 20250516 122100 7269139129 1423 1427 1427 1423 1073
380 20250516 122000 7267611784 1423 1426 1428 1423 25706
381 20250516 121900 7230992684 1426 1427 1429 1425 4944
382 20250516 121800 7223940750 1427 1429 1429 1424 7959
383 20250516 121700 7212585434 1423 1425 1429 1423 19918
384 20250516 121600 7184196005 1426 1429 1430 1425 11442
385 20250516 121500 7167871094 1430 1430 1432 1429 3118
386 20250516 121400 7163412612 1430 1430 1430 1428 19974
387 20250516 121300 7134875024 1430 1428 1432 1427 2476
388 20250516 121200 7131335380 1428 1430 1431 1428 16262
389 20250516 121100 7108083352 1430 1433 1433 1425 81204
390 20250516 121000 6992042387 1433 1437 1437 1432 40988
391 20250516 120900 6933246235 1436 1439 1440 1436 28578
392 20250516 120800 6892141306 1439 1439 1439 1439 537
393 20250516 120700 6891368563 1439 1439 1439 1438 3784
394 20250516 120600 6885924961 1440 1441 1442 1439 45271
395 20250516 120500 6820740032 1442 1444 1444 1441 35278
396 20250516 120400 6769878211 1444 1443 1444 1443 9715
397 20250516 120300 6755858886 1443 1445 1445 1443 12876
398 20250516 120200 6737263423 1445 1446 1446 1445 872
399 20250516 120100 6736003348 1444 1446 1446 1444 12872
400 20250516 120000 6717397380 1446 1446 1446 1445 169
401 20250516 115900 6717153119 1446 1446 1447 1444 21362
402 20250516 115800 6686286642 1446 1446 1446 1445 1487
403 20250516 115700 6684136640 1446 1446 1446 1445 925
404 20250516 115600 6682799855 1444 1443 1444 1442 17088
405 20250516 115500 6658141427 1443 1445 1445 1443 22132
406 20250516 115400 6626179644 1446 1445 1446 1445 19464
407 20250516 115300 6598052761 1446 1447 1447 1445 29596
408 20250516 115200 6555257765 1446 1447 1447 1446 4973
409 20250516 115100 6548065787 1446 1448 1448 1446 10610
410 20250516 115000 6532713270 1447 1448 1448 1447 10816
411 20250516 114900 6517060637 1448 1448 1448 1448 4086
412 20250516 114800 6511144109 1447 1449 1449 1447 7474
413 20250516 114700 6500323107 1448 1448 1449 1448 16338
414 20250516 114600 6476665566 1449 1449 1449 1449 1160
415 20250516 114500 6474984726 1450 1451 1451 1449 2048
416 20250516 114400 6472016445 1451 1451 1451 1450 3403
417 20250516 114300 6467082090 1450 1451 1452 1450 762
418 20250516 114200 6465976590 1451 1451 1451 1451 339
419 20250516 114100 6465484701 1449 1448 1451 1448 3351
420 20250516 114000 6460628951 1448 1449 1449 1448 459
421 20250516 113900 6459964219 1449 1448 1449 1447 2316
422 20250516 113800 6456612106 1450 1450 1452 1446 46728
423 20250516 113700 6388971683 1450 1450 1452 1450 2649
424 20250516 113600 6385128351 1450 1451 1451 1450 3055
425 20250516 113500 6380698591 1451 1449 1451 1449 10088
426 20250516 113400 6366075089 1448 1448 1448 1447 5151
427 20250516 113300 6358620556 1448 1447 1448 1447 2513
428 20250516 113200 6354983935 1448 1448 1448 1448 199
429 20250516 113100 6354695783 1448 1447 1448 1447 1618
430 20250516 113000 6352354379 1447 1446 1447 1446 7037
431 20250516 112900 6342178558 1446 1446 1448 1446 12587
432 20250516 112800 6323967542 1446 1448 1448 1446 11310
433 20250516 112700 6307612694 1448 1448 1448 1446 12465
434 20250516 112600 6289582135 1448 1449 1449 1448 5388
435 20250516 112500 6281780279 1448 1449 1449 1448 4519
436 20250516 112400 6275235908 1449 1449 1449 1449 2321
437 20250516 112300 6271872779 1449 1451 1451 1449 3159
438 20250516 112200 6267294695 1451 1450 1451 1448 14843
439 20250516 112100 6245779747 1450 1451 1452 1450 11052
440 20250516 112000 6229750232 1451 1451 1452 1451 11178
441 20250516 111900 6213530751 1452 1452 1452 1452 1703
442 20250516 111800 6211057995 1452 1453 1453 1452 16571
443 20250516 111700 6186984694 1453 1453 1454 1453 1548
444 20250516 111600 6184735447 1454 1454 1455 1454 184
445 20250516 111500 6184467906 1454 1454 1455 1454 492
446 20250516 111400 6183752347 1455 1454 1455 1453 10027
447 20250516 111300 6169176148 1454 1454 1454 1453 2028
448 20250516 111200 6166227437 1454 1454 1455 1454 101
449 20250516 111100 6166080562 1454 1454 1454 1454 3693
450 20250516 111000 6160710940 1453 1454 1454 1453 1426
451 20250516 110900 6158638597 1452 1454 1456 1452 2527
452 20250516 110800 6154968198 1454 1454 1454 1452 1697
453 20250516 110700 6152503132 1453 1454 1457 1453 6813
454 20250516 110600 6142602306 1453 1454 1457 1453 5693
455 20250516 110500 6134329508 1454 1454 1454 1453 6236
456 20250516 110400 6125262664 1455 1459 1459 1455 5915
457 20250516 110300 6116647244 1460 1460 1460 1460 2005
458 20250516 110200 6113719944 1460 1457 1460 1457 1060
459 20250516 110100 6112175138 1456 1460 1460 1456 7992
460 20250516 110000 6100520840 1459 1460 1461 1459 3393
461 20250516 105900 6095566293 1460 1457 1461 1457 15187
462 20250516 105800 6073401348 1457 1458 1458 1457 6948
463 20250516 105700 6063277977 1458 1456 1458 1456 1616
464 20250516 105600 6060922021 1458 1458 1458 1455 1916
465 20250516 105500 6058133696 1458 1458 1458 1455 1532
466 20250516 105400 6055903379 1456 1456 1457 1456 166
467 20250516 105300 6055661638 1457 1457 1458 1457 2373
468 20250516 105200 6052203937 1457 1456 1457 1456 36
469 20250516 105100 6052151486 1457 1455 1458 1455 1543
470 20250516 105000 6049905428 1454 1457 1457 1453 8137
471 20250516 104900 6038058874 1459 1454 1460 1453 6741
472 20250516 104800 6028243437 1453 1453 1453 1453 2130
473 20250516 104700 6025148547 1453 1456 1456 1453 4399
474 20250516 104600 6018753721 1453 1454 1454 1452 2742
475 20250516 104500 6014769869 1454 1452 1456 1452 5876
476 20250516 104400 6006237080 1452 1452 1452 1452 7160
477 20250516 104300 5995840760 1452 1452 1453 1450 4587
478 20250516 104200 5989183749 1453 1454 1456 1453 6391
479 20250516 104100 5979892887 1454 1455 1456 1453 5550
480 20250516 104000 5971823756 1456 1457 1457 1454 904
481 20250516 103900 5970508728 1457 1457 1457 1456 138
482 20250516 103800 5970307663 1457 1451 1457 1451 18889
483 20250516 103700 5942858783 1451 1452 1452 1451 1760
484 20250516 103600 5940304653 1451 1452 1452 1451 2210
485 20250516 103500 5937097744 1452 1453 1453 1452 3231
486 20250516 103400 5932406331 1452 1453 1453 1452 1231
487 20250516 103300 5930618199 1453 1455 1455 1452 5878
488 20250516 103200 5922080021 1455 1453 1456 1453 207
489 20250516 103100 5921778964 1453 1457 1458 1453 14325
490 20250516 103000 5900945403 1456 1456 1456 1454 25669
491 20250516 102900 5863599283 1457 1460 1460 1457 2109
492 20250516 102800 5860524497 1460 1460 1460 1456 3685
493 20250516 102700 5855157030 1457 1459 1461 1456 2575
494 20250516 102600 5851406069 1459 1458 1467 1458 15473
495 20250516 102500 5828773059 1460 1466 1466 1459 13760
496 20250516 102400 5808663818 1466 1467 1468 1464 11488
497 20250516 102300 5791815506 1471 1461 1473 1459 71884
498 20250516 102200 5686368600 1461 1459 1461 1455 19596
499 20250516 102100 5657797328 1459 1452 1459 1449 22372
500 20250516 102000 5625287506 1449 1449 1450 1448 1944
501 20250516 101900 5622469986 1448 1446 1449 1446 6178
502 20250516 101800 5613526776 1446 1448 1448 1446 4209
503 20250516 101700 5607437062 1448 1444 1448 1444 6790
504 20250516 101600 5597624119 1444 1443 1444 1442 14329
505 20250516 101500 5576951264 1444 1444 1448 1443 4555
506 20250516 101400 5570366520 1444 1448 1449 1443 32410
507 20250516 101300 5523555009 1448 1445 1449 1445 2374
508 20250516 101200 5520122128 1445 1443 1445 1442 9389
509 20250516 101100 5506566119 1442 1447 1449 1442 32921
510 20250516 101000 5459021924 1447 1452 1453 1447 39921
511 20250516 100900 5401128812 1452 1452 1453 1452 7348
512 20250516 100800 5390453587 1451 1454 1454 1450 18036
513 20250516 100700 5364268280 1453 1459 1459 1451 35930
514 20250516 100600 5312093570 1454 1453 1459 1453 12892
515 20250516 100500 5293337833 1453 1454 1455 1453 6567
516 20250516 100400 5283790104 1454 1456 1456 1454 3195
517 20250516 100300 5279143124 1454 1451 1455 1450 11514
518 20250516 100200 5262425729 1451 1450 1453 1450 2193
519 20250516 100100 5259244548 1450 1454 1454 1450 16135
520 20250516 100000 5235828994 1454 1456 1457 1453 12076
521 20250516 095900 5218260977 1456 1458 1458 1454 26418
522 20250516 095800 5179788813 1458 1462 1463 1458 10936
523 20250516 095700 5163818992 1462 1461 1463 1460 8410
524 20250516 095600 5151531673 1462 1459 1464 1459 19063
525 20250516 095500 5123682027 1459 1459 1461 1456 21534
526 20250516 095400 5092268619 1459 1459 1461 1459 21794
527 20250516 095300 5060453868 1455 1457 1459 1454 15944
528 20250516 095200 5037217630 1457 1450 1457 1450 11925
529 20250516 095100 5019885008 1451 1447 1452 1445 12695
530 20250516 095000 5001518729 1447 1454 1454 1445 46324
531 20250516 094900 4934421474 1454 1456 1457 1453 8868
532 20250516 094800 4921531187 1454 1454 1460 1454 10420
533 20250516 094700 4906332115 1452 1454 1454 1452 12968
534 20250516 094600 4887486843 1455 1455 1456 1454 4351
535 20250516 094500 4881156449 1455 1450 1456 1448 29818
536 20250516 094400 4837901532 1450 1447 1450 1446 49249
537 20250516 094300 4766601291 1448 1444 1450 1443 39180
538 20250516 094200 4709905174 1447 1445 1448 1442 40334
539 20250516 094100 4651644541 1443 1454 1454 1443 149831
540 20250516 094000 4434493705 1454 1455 1456 1452 67807
541 20250516 093900 4335916499 1456 1459 1459 1453 48634
542 20250516 093800 4265123944 1459 1458 1460 1458 2456
543 20250516 093700 4261541182 1456 1465 1465 1456 33935
544 20250516 093600 4212041720 1469 1463 1474 1462 45297
545 20250516 093500 4145509833 1463 1462 1466 1461 11740
546 20250516 093400 4128340101 1466 1462 1466 1458 16453
547 20250516 093300 4104308612 1466 1460 1466 1454 88960
548 20250516 093200 3974349682 1458 1463 1464 1455 84172
549 20250516 093100 3851494695 1463 1464 1465 1460 46294
550 20250516 093000 3783804523 1463 1463 1467 1460 97379
551 20250516 092900 3641449670 1467 1470 1470 1463 26368
552 20250516 092800 3602802728 1470 1473 1473 1468 26305
553 20250516 092700 3564126777 1473 1474 1474 1472 8283
554 20250516 092600 3551923270 1472 1470 1474 1469 47992
555 20250516 092500 3481372282 1470 1473 1475 1469 46511
556 20250516 092400 3412970057 1473 1476 1477 1471 31635
557 20250516 092300 3366360526 1476 1481 1481 1475 11565
558 20250516 092200 3349278605 1481 1481 1481 1470 33426
559 20250516 092100 3299951126 1482 1488 1488 1482 55061
560 20250516 092000 3218308161 1484 1498 1498 1484 60493
561 20250516 091900 3128214153 1498 1500 1507 1496 31851
562 20250516 091800 3080402414 1501 1495 1508 1495 18080
563 20250516 091700 3053290932 1495 1509 1509 1494 52375
564 20250516 091600 2974809450 1509 1502 1510 1502 20670
565 20250516 091500 2943687884 1502 1497 1507 1495 35262
566 20250516 091400 2890925640 1497 1511 1511 1493 53624
567 20250516 091300 2810710265 1505 1517 1527 1505 160690
568 20250516 091200 2567717593 1515 1520 1526 1510 112195
569 20250516 091100 2397528723 1520 1518 1527 1515 117890
570 20250516 091000 2218169882 1518 1532 1534 1517 160666
571 20250516 090900 1973138099 1532 1525 1538 1512 169212
572 20250516 090800 1714826219 1524 1500 1524 1498 129805
573 20250516 090700 1518433991 1500 1483 1502 1480 44245
574 20250516 090600 1452514013 1484 1480 1484 1477 36955
575 20250516 090500 1397783855 1475 1479 1480 1467 105634
576 20250516 090400 1242175752 1474 1463 1474 1460 96162
577 20250516 090300 1101149291 1462 1460 1473 1457 122620
578 20250516 090200 921824468 1461 1469 1472 1460 107688
579 20250516 090100 764360225 1468 1497 1505 1462 283013
580 20250516 090000 345431075 1499 1494 1518 1492 226972