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

583
016880/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,184100,2171172419,1714,1714,1714,1714,10273
20250516,184000,2171172419,1714,1714,1714,1714,0
20250516,183900,2171172419,1714,1714,1714,1714,0
20250516,183800,2171172419,1714,1714,1714,1714,0
20250516,183700,2171172419,1714,1714,1714,1714,0
20250516,183600,2171172419,1714,1714,1714,1714,0
20250516,183500,2171172419,1714,1714,1714,1714,0
20250516,183400,2171172419,1714,1714,1714,1714,0
20250516,183300,2171172419,1714,1714,1714,1714,0
20250516,183200,2171172419,1714,1714,1714,1714,0
20250516,183100,2171172419,1714,1714,1714,1714,0
20250516,183000,2171172419,1714,1714,1714,1714,0
20250516,182900,2171172419,1714,1714,1714,1714,0
20250516,182800,2171172419,1714,1714,1714,1714,0
20250516,182700,2171172419,1714,1714,1714,1714,0
20250516,182600,2171172419,1714,1714,1714,1714,0
20250516,182500,2171172419,1714,1714,1714,1714,0
20250516,182400,2171172419,1714,1714,1714,1714,0
20250516,182300,2171172419,1714,1714,1714,1714,0
20250516,182200,2171172419,1714,1714,1714,1714,0
20250516,182100,2171172419,1714,1714,1714,1714,0
20250516,182000,2171172419,1714,1714,1714,1714,0
20250516,181900,2171172419,1714,1714,1714,1714,0
20250516,181800,2171172419,1714,1714,1714,1714,0
20250516,181700,2171172419,1714,1714,1714,1714,0
20250516,181600,2171172419,1714,1714,1714,1714,0
20250516,181500,2171172419,1714,1714,1714,1714,0
20250516,181400,2171172419,1714,1714,1714,1714,0
20250516,181300,2171172419,1714,1714,1714,1714,0
20250516,181200,2171172419,1714,1714,1714,1714,0
20250516,181100,2171172419,1714,1714,1714,1714,10273
20250516,181000,2171172419,1714,1714,1714,1714,0
20250516,180900,2171172419,1714,1714,1714,1714,0
20250516,180800,2171172419,1714,1714,1714,1714,0
20250516,180700,2171172419,1714,1714,1714,1714,0
20250516,180600,2171172419,1714,1714,1714,1714,0
20250516,180500,2171172419,1714,1714,1714,1714,0
20250516,180400,2171172419,1714,1714,1714,1714,0
20250516,180300,2171172419,1714,1714,1714,1714,0
20250516,180200,2171172419,1714,1714,1714,1714,0
20250516,180100,2171172419,1714,1714,1714,1714,0
20250516,180000,2171172419,1714,1714,1714,1714,0
20250516,175900,2171172419,1714,1714,1714,1714,0
20250516,175800,2171172419,1714,1714,1714,1714,0
20250516,175700,2171172419,1714,1714,1714,1714,0
20250516,175600,2171172419,1714,1714,1714,1714,0
20250516,175500,2171172419,1714,1714,1714,1714,0
20250516,175400,2171172419,1714,1714,1714,1714,0
20250516,175300,2171172419,1714,1714,1714,1714,0
20250516,175200,2171172419,1714,1714,1714,1714,0
20250516,175100,2171172419,1714,1714,1714,1714,0
20250516,175000,2171172419,1714,1714,1714,1714,0
20250516,174900,2171172419,1714,1714,1714,1714,0
20250516,174800,2171172419,1714,1714,1714,1714,0
20250516,174700,2171172419,1714,1714,1714,1714,0
20250516,174600,2171172419,1714,1714,1714,1714,0
20250516,174500,2171172419,1714,1714,1714,1714,0
20250516,174400,2171172419,1714,1714,1714,1714,0
20250516,174300,2171172419,1714,1714,1714,1714,0
20250516,174200,2171172419,1714,1714,1714,1714,0
20250516,174100,2171172419,1714,1714,1714,1714,10273
20250516,174000,2171172419,1714,1714,1714,1714,0
20250516,173900,2171172419,1714,1714,1714,1714,0
20250516,173800,2171172419,1714,1714,1714,1714,0
20250516,173700,2171172419,1714,1714,1714,1714,0
20250516,173600,2171172419,1714,1714,1714,1714,0
20250516,173500,2171172419,1714,1714,1714,1714,0
20250516,173400,2171172419,1714,1714,1714,1714,0
20250516,173300,2171172419,1714,1714,1714,1714,0
20250516,173200,2171172419,1714,1714,1714,1714,0
20250516,173100,2171172419,1714,1714,1714,1714,0
20250516,173000,2171172419,1714,1714,1714,1714,0
20250516,172900,2171172419,1714,1714,1714,1714,0
20250516,172800,2171172419,1714,1714,1714,1714,0
20250516,172700,2171172419,1714,1714,1714,1714,0
20250516,172600,2171172419,1714,1714,1714,1714,0
20250516,172500,2171172419,1714,1714,1714,1714,0
20250516,172400,2171172419,1714,1714,1714,1714,0
20250516,172300,2171172419,1714,1714,1714,1714,0
20250516,172200,2171172419,1714,1714,1714,1714,0
20250516,172100,2171172419,1714,1714,1714,1714,0
20250516,172000,2171172419,1714,1714,1714,1714,0
20250516,171900,2171172419,1714,1714,1714,1714,0
20250516,171800,2171172419,1714,1714,1714,1714,0
20250516,171700,2171172419,1714,1714,1714,1714,0
20250516,171600,2171172419,1714,1714,1714,1714,0
20250516,171500,2171172419,1714,1714,1714,1714,0
20250516,171400,2171172419,1714,1714,1714,1714,0
20250516,171300,2171172419,1714,1714,1714,1714,0
20250516,171200,2171172419,1714,1714,1714,1714,0
20250516,171100,2171172419,1714,1714,1714,1714,10273
20250516,171000,2171172419,1714,1714,1714,1714,0
20250516,170900,2171172419,1714,1714,1714,1714,0
20250516,170800,2171172419,1714,1714,1714,1714,0
20250516,170700,2171172419,1714,1714,1714,1714,0
20250516,170600,2171172419,1714,1714,1714,1714,0
20250516,170500,2171172419,1714,1714,1714,1714,0
20250516,170400,2171172419,1714,1714,1714,1714,0
20250516,170300,2171172419,1714,1714,1714,1714,0
20250516,170200,2171172419,1714,1714,1714,1714,0
20250516,170100,2171172419,1714,1714,1714,1714,0
20250516,170000,2171172419,1714,1714,1714,1714,0
20250516,165900,2171172419,1714,1714,1714,1714,0
20250516,165800,2171172419,1714,1714,1714,1714,0
20250516,165700,2171172419,1714,1714,1714,1714,0
20250516,165600,2171172419,1714,1714,1714,1714,0
20250516,165500,2171172419,1714,1714,1714,1714,0
20250516,165400,2171172419,1714,1714,1714,1714,0
20250516,165300,2171172419,1714,1714,1714,1714,0
20250516,165200,2171172419,1714,1714,1714,1714,0
20250516,165100,2171172419,1714,1714,1714,1714,0
20250516,165000,2171172419,1714,1714,1714,1714,0
20250516,164900,2171172419,1714,1714,1714,1714,0
20250516,164800,2171172419,1714,1714,1714,1714,0
20250516,164700,2171172419,1714,1714,1714,1714,0
20250516,164600,2171172419,1714,1714,1714,1714,0
20250516,164500,2171172419,1714,1714,1714,1714,0
20250516,164400,2171172419,1714,1714,1714,1714,0
20250516,164300,2171172419,1714,1714,1714,1714,0
20250516,164200,2171172419,1714,1714,1714,1714,0
20250516,164100,2171172419,1714,1714,1714,1714,10273
20250516,164000,2171172419,1714,1714,1714,1714,0
20250516,163900,2171172419,1714,1714,1714,1714,0
20250516,163800,2171172419,1714,1714,1714,1714,0
20250516,163700,2171172419,1714,1714,1714,1714,0
20250516,163600,2171172419,1714,1714,1714,1714,0
20250516,163500,2171172419,1714,1714,1714,1714,0
20250516,163400,2171172419,1714,1714,1714,1714,0
20250516,163300,2171172419,1714,1714,1714,1714,0
20250516,163200,2171172419,1714,1714,1714,1714,0
20250516,163100,2171172419,1714,1714,1714,1714,0
20250516,163000,2171172419,1714,1714,1714,1714,0
20250516,162900,2171172419,1714,1714,1714,1714,0
20250516,162800,2171172419,1714,1714,1714,1714,0
20250516,162700,2171172419,1714,1714,1714,1714,0
20250516,162600,2171172419,1714,1714,1714,1714,0
20250516,162500,2171172419,1714,1714,1714,1714,0
20250516,162400,2171172419,1714,1714,1714,1714,0
20250516,162300,2171172419,1714,1714,1714,1714,0
20250516,162200,2171172419,1714,1714,1714,1714,0
20250516,162100,2171172419,1714,1714,1714,1714,0
20250516,162000,2171172419,1714,1714,1714,1714,0
20250516,161900,2171172419,1714,1714,1714,1714,0
20250516,161800,2171172419,1714,1714,1714,1714,0
20250516,161700,2171172419,1714,1714,1714,1714,0
20250516,161600,2171172419,1714,1714,1714,1714,0
20250516,161500,2171172419,1714,1714,1714,1714,0
20250516,161400,2171172419,1714,1714,1714,1714,0
20250516,161300,2171172419,1714,1714,1714,1714,0
20250516,161200,2171172419,1714,1714,1714,1714,0
20250516,161100,2171172419,1714,1714,1714,1714,10273
20250516,161000,2171172419,1714,1714,1714,1714,0
20250516,160900,2171172419,1714,1714,1714,1714,0
20250516,160800,2171172419,1714,1714,1714,1714,0
20250516,160700,2171172419,1714,1714,1714,1714,0
20250516,160600,2171172419,1714,1714,1714,1714,0
20250516,160500,2171172419,1714,1714,1714,1714,0
20250516,160400,2171172419,1714,1714,1714,1714,0
20250516,160300,2171172419,1714,1714,1714,1714,0
20250516,160200,2171172419,1714,1714,1714,1714,0
20250516,160100,2171172419,1714,1714,1714,1714,0
20250516,160000,2171172419,1714,1714,1714,1714,0
20250516,155900,2171172419,1714,1714,1714,1714,0
20250516,155800,2171172419,1714,1714,1714,1714,0
20250516,155700,2171172419,1714,1714,1714,1714,0
20250516,155600,2171172419,1714,1714,1714,1714,0
20250516,155500,2171172419,1714,1714,1714,1714,0
20250516,155400,2171172419,1714,1714,1714,1714,0
20250516,155300,2171172419,1714,1714,1714,1714,0
20250516,155200,2171172419,1714,1714,1714,1714,0
20250516,155100,2171172419,1714,1714,1714,1714,0
20250516,155000,2171172419,1714,1714,1714,1714,0
20250516,154900,2171172419,1714,1714,1714,1714,0
20250516,154800,2171172419,1714,1714,1714,1714,0
20250516,154700,2171172419,1714,1714,1714,1714,0
20250516,154600,2171172419,1714,1714,1714,1714,0
20250516,154500,2171172419,1714,1714,1714,1714,0
20250516,154400,2171172419,1714,1714,1714,1714,0
20250516,154300,2171172419,1714,1714,1714,1714,0
20250516,154200,2171172419,1714,1714,1714,1714,0
20250516,154100,2171172419,1714,1714,1714,1714,10273
20250516,154000,2171172419,1714,1714,1714,1714,0
20250516,153900,2171172419,1714,1714,1714,1714,0
20250516,153800,2171172419,1714,1714,1714,1714,0
20250516,153700,2171172419,1714,1714,1714,1714,0
20250516,153600,2171172419,1714,1714,1714,1714,0
20250516,153500,2171172419,1714,1714,1714,1714,0
20250516,153400,2171172419,1714,1714,1714,1714,0
20250516,153300,2171172419,1714,1714,1714,1714,0
20250516,153200,2171172419,1714,1714,1714,1714,0
20250516,153100,2171172419,1714,1714,1714,1714,0
20250516,153000,2171172419,1714,1714,1714,1714,10273
20250516,152900,2153564497,1711,1711,1711,1711,0
20250516,152800,2153564497,1711,1711,1711,1711,0
20250516,152700,2153564497,1711,1711,1711,1711,0
20250516,152600,2153564497,1711,1711,1711,1711,0
20250516,152500,2153564497,1711,1711,1711,1711,0
20250516,152400,2153564497,1711,1711,1711,1711,0
20250516,152300,2153564497,1711,1711,1711,1711,0
20250516,152200,2153564497,1711,1711,1711,1711,0
20250516,152100,2153564497,1711,1711,1711,1711,0
20250516,152000,2153564497,1711,1711,1711,1711,0
20250516,151900,2153564497,1711,1710,1711,1710,2048
20250516,151800,2150061367,1710,1711,1711,1710,1503
20250516,151700,2147490764,1710,1710,1710,1710,125
20250516,151600,2147277014,1712,1713,1713,1706,2133
20250516,151500,2143635937,1706,1707,1707,1706,5000
20250516,151400,2135103279,1706,1712,1712,1706,5000
20250516,151300,2126562890,1714,1717,1717,1714,3907
20250516,151200,2119864123,1717,1714,1717,1714,5220
20250516,151100,2110906247,1714,1712,1714,1712,6284
20250516,151000,2100140843,1712,1712,1712,1711,356
20250516,150900,2099531416,1711,1710,1711,1708,2874
20250516,150800,2094617044,1711,1709,1711,1709,4100
20250516,150700,2087608100,1709,1708,1709,1708,422
20250516,150600,2086887143,1708,1707,1708,1707,8775
20250516,150500,2071907979,1709,1706,1709,1706,12909
20250516,150400,2049861830,1706,1705,1706,1704,7154
20250516,150300,2037658965,1705,1706,1706,1705,3981
20250516,150200,2030869395,1705,1702,1706,1701,7401
20250516,150100,2018255224,1702,1700,1703,1700,3353
20250516,150000,2012548100,1703,1706,1706,1702,3598
20250516,145900,2006417534,1706,1706,1706,1703,4123
20250516,145800,1999386498,1705,1703,1705,1703,4932
20250516,145700,1990982541,1703,1703,1704,1703,1623
20250516,145600,1988217574,1703,1704,1704,1691,6658
20250516,145500,1976930980,1704,1703,1704,1692,8256
20250516,145400,1962913152,1703,1703,1704,1702,3007
20250516,145300,1957792588,1702,1704,1704,1702,5787
20250516,145200,1947936572,1703,1705,1705,1698,1198
20250516,145100,1945900041,1705,1706,1706,1692,7228
20250516,145000,1933607772,1706,1706,1706,1699,5936
20250516,144900,1923497581,1706,1707,1707,1706,3357
20250516,144800,1917770339,1707,1706,1707,1705,1824
20250516,144700,1914659209,1706,1706,1706,1704,3006
20250516,144600,1909532015,1706,1707,1707,1705,2708
20250516,144500,1904912684,1706,1706,1706,1705,3279
20250516,144400,1899319830,1704,1706,1706,1704,5696
20250516,144300,1889606724,1705,1705,1705,1704,2240
20250516,144200,1885788494,1706,1706,1706,1705,2883
20250516,144100,1880870519,1706,1708,1708,1705,2791
20250516,144000,1876109064,1706,1706,1706,1700,4572
20250516,143900,1868321348,1706,1706,1706,1706,1762
20250516,143800,1865315376,1708,1708,1708,1700,3315
20250516,143700,1859669719,1708,1706,1708,1701,3470
20250516,143600,1853746966,1707,1706,1707,1700,8242
20250516,143500,1839705855,1706,1706,1706,1705,1646
20250516,143400,1836897799,1706,1706,1706,1705,3480
20250516,143300,1830962105,1706,1706,1706,1706,3698
20250516,143200,1824653317,1705,1705,1705,1705,0
20250516,143100,1824653317,1705,1705,1705,1705,0
20250516,143000,1824653317,1705,1706,1706,1705,2373
20250516,142900,1820606431,1705,1705,1705,1705,1628
20250516,142800,1817830691,1705,1706,1706,1705,3462
20250516,142700,1811926402,1706,1706,1706,1706,2359
20250516,142600,1807901948,1706,1706,1706,1706,854
20250516,142500,1806445024,1706,1705,1706,1705,3488
20250516,142400,1800496538,1706,1706,1708,1706,3195
20250516,142300,1795045830,1706,1707,1707,1705,5250
20250516,142200,1786091281,1707,1707,1707,1707,601
20250516,142100,1785065374,1708,1707,1708,1707,96
20250516,142000,1784901410,1706,1706,1707,1706,4364
20250516,141900,1777455840,1706,1706,1706,1706,1654
20250516,141800,1774634116,1706,1706,1706,1705,3653
20250516,141700,1768402105,1706,1706,1706,1706,0
20250516,141600,1768402105,1706,1706,1706,1706,621
20250516,141500,1767342679,1706,1707,1707,1705,4680
20250516,141400,1759359076,1706,1707,1707,1706,72
20250516,141300,1759236243,1707,1706,1707,1706,1728
20250516,141200,1756288248,1707,1707,1707,1706,181
20250516,141100,1755979451,1706,1707,1707,1706,1537
20250516,141000,1753356799,1707,1706,1707,1706,8337
20250516,140900,1739125590,1706,1705,1706,1705,7043
20250516,140800,1727111656,1705,1705,1705,1701,568
20250516,140700,1726143872,1705,1704,1705,1698,3296
20250516,140600,1720531469,1704,1706,1706,1704,2916
20250516,140500,1715559837,1705,1703,1705,1702,2629
20250516,140400,1711080578,1705,1706,1706,1705,5714
20250516,140300,1701335014,1706,1706,1706,1706,1902
20250516,140200,1698090202,1706,1707,1707,1706,3040
20250516,140100,1692902978,1706,1706,1706,1706,3867
20250516,140000,1686305876,1706,1706,1709,1706,692
20250516,135900,1685125321,1709,1706,1709,1705,8450
20250516,135800,1670709062,1706,1706,1706,1705,2077
20250516,135700,1667166236,1705,1706,1706,1705,3316
20250516,135600,1661510381,1706,1707,1707,1702,6582
20250516,135500,1650285988,1706,1706,1706,1706,100
20250516,135400,1650115388,1707,1706,1707,1706,648
20250516,135300,1649009897,1706,1706,1706,1706,226
20250516,135200,1648624341,1707,1707,1707,1707,500
20250516,135100,1647770841,1709,1707,1709,1706,1444
20250516,135000,1645303500,1709,1706,1709,1706,1578
20250516,134900,1642608205,1706,1706,1707,1706,2576
20250516,134800,1638213019,1706,1704,1706,1704,2009
20250516,134700,1634786876,1703,1706,1706,1703,3667
20250516,134600,1628535130,1706,1706,1707,1705,2753
20250516,134500,1623838689,1706,1706,1707,1706,1892
20250516,134400,1620610845,1706,1706,1706,1700,4397
20250516,134300,1613113383,1706,1706,1706,1706,1183
20250516,134200,1611095185,1705,1706,1706,1705,2358
20250516,134100,1607072601,1706,1706,1706,1706,1759
20250516,134000,1604071747,1706,1706,1706,1706,4260
20250516,133900,1596804187,1708,1708,1708,1708,0
20250516,133800,1596804187,1708,1706,1708,1706,26
20250516,133700,1596759817,1708,1708,1708,1708,110
20250516,133600,1596571937,1708,1708,1708,1706,1445
20250516,133500,1594105757,1705,1708,1708,1705,4708
20250516,133400,1586074591,1707,1706,1707,1706,2002
20250516,133300,1582659177,1707,1702,1707,1700,6007
20250516,133200,1572429627,1706,1708,1708,1706,5843
20250516,133100,1562460192,1709,1710,1710,1708,1426
20250516,133000,1560023767,1713,1713,1713,1713,699
20250516,132900,1558826380,1712,1712,1712,1712,1469
20250516,132800,1556311452,1713,1707,1713,1700,12324
20250516,132700,1535338199,1707,1706,1707,1706,1591
20250516,132600,1532623362,1706,1707,1707,1704,7204
20250516,132500,1520333146,1707,1707,1707,1707,61
20250516,132400,1520229019,1707,1707,1707,1706,1038
20250516,132300,1518457739,1707,1713,1713,1707,1303
20250516,132200,1516230549,1714,1716,1716,1714,5402
20250516,132100,1506964711,1717,1719,1720,1717,1737
20250516,132000,1503980550,1720,1720,1720,1720,1191
20250516,131900,1501932030,1723,1723,1723,1723,1741
20250516,131800,1498932287,1723,1719,1723,1719,427
20250516,131700,1498198258,1718,1718,1718,1718,0
20250516,131600,1498198258,1718,1718,1718,1718,0
20250516,131500,1498198258,1718,1718,1718,1718,0
20250516,131400,1498198258,1718,1718,1718,1718,17000
20250516,131300,1468992258,1719,1719,1719,1719,350
20250516,131200,1468390608,1719,1718,1719,1718,3095
20250516,131100,1463073303,1719,1719,1719,1719,656
20250516,131000,1461945639,1719,1720,1720,1719,1263
20250516,130900,1459774412,1720,1722,1722,1720,1378
20250516,130800,1457403992,1724,1724,1724,1724,0
20250516,130700,1457403992,1724,1725,1725,1724,1950
20250516,130600,1454040643,1725,1725,1725,1725,720
20250516,130500,1452798643,1726,1726,1726,1726,700
20250516,130400,1451590443,1725,1726,1726,1725,4299
20250516,130300,1444172740,1728,1728,1728,1728,1107
20250516,130200,1442259844,1729,1729,1729,1729,237
20250516,130100,1441850071,1730,1730,1730,1730,806
20250516,130000,1440455691,1730,1730,1730,1730,260
20250516,125900,1440005891,1729,1729,1729,1729,0
20250516,125800,1440005891,1729,1729,1729,1729,0
20250516,125700,1440005891,1729,1729,1729,1729,4930
20250516,125600,1431481921,1729,1731,1731,1729,3310
20250516,125500,1425758526,1731,1732,1732,1731,494
20250516,125400,1424903278,1732,1732,1732,1732,1
20250516,125300,1424901546,1730,1730,1730,1730,1083
20250516,125200,1423027956,1729,1729,1729,1729,379
20250516,125100,1422372665,1729,1728,1729,1728,1436
20250516,125000,1419889825,1728,1728,1728,1728,461
20250516,124900,1419093217,1729,1729,1729,1729,0
20250516,124800,1419093217,1729,1729,1729,1729,7
20250516,124700,1419081114,1729,1729,1729,1729,465
20250516,124600,1418277129,1730,1730,1730,1730,117
20250516,124500,1418074719,1730,1730,1730,1730,0
20250516,124400,1418074719,1730,1730,1730,1730,2640
20250516,124300,1413507519,1730,1730,1732,1730,618
20250516,124200,1412438303,1730,1729,1730,1729,506
20250516,124100,1411563096,1730,1730,1730,1730,0
20250516,124000,1411563096,1730,1730,1730,1730,0
20250516,123900,1411563096,1730,1730,1730,1730,0
20250516,123800,1411563096,1730,1730,1730,1730,201
20250516,123700,1411215366,1730,1730,1730,1730,610
20250516,123600,1410160066,1720,1725,1725,1720,5444
20250516,123500,1400775365,1724,1724,1724,1724,0
20250516,123400,1400775365,1724,1724,1724,1724,25
20250516,123300,1400732265,1730,1731,1731,1730,6867
20250516,123200,1388852164,1732,1733,1733,1732,3480
20250516,123100,1382823721,1732,1732,1732,1732,100
20250516,123000,1382650521,1733,1731,1733,1730,4583
20250516,122900,1374721311,1731,1734,1734,1731,2663
20250516,122800,1370110569,1734,1734,1734,1734,2
20250516,122700,1370107101,1734,1734,1735,1734,804
20250516,122600,1368712801,1734,1731,1734,1731,11
20250516,122500,1368693757,1731,1731,1731,1731,427
20250516,122400,1367954620,1731,1731,1731,1731,100
20250516,122300,1367781520,1731,1732,1732,1731,1564
20250516,122200,1365073816,1732,1732,1732,1732,480
20250516,122100,1364242456,1731,1731,1731,1731,486
20250516,122000,1363401190,1730,1730,1730,1730,1856
20250516,121900,1360190310,1733,1732,1733,1730,3957
20250516,121800,1353336719,1734,1732,1734,1732,406
20250516,121700,1352633321,1730,1730,1730,1730,0
20250516,121600,1352633321,1730,1730,1730,1730,410
20250516,121500,1351924021,1730,1730,1730,1730,801
20250516,121400,1350538291,1730,1730,1730,1730,17
20250516,121300,1350508881,1730,1730,1730,1730,2982
20250516,121200,1345350021,1730,1730,1730,1730,0
20250516,121100,1345350021,1730,1724,1731,1724,1538
20250516,121000,1342690137,1724,1724,1724,1724,9
20250516,120900,1342674621,1724,1724,1724,1724,0
20250516,120800,1342674621,1724,1723,1724,1723,741
20250516,120700,1341397589,1724,1725,1725,1724,1383
20250516,120600,1339012802,1725,1725,1725,1725,5
20250516,120500,1339004177,1725,1724,1725,1724,350
20250516,120400,1338400474,1724,1725,1725,1724,543
20250516,120300,1337463932,1725,1725,1725,1725,1562
20250516,120200,1334769482,1729,1729,1729,1729,2
20250516,120100,1334766024,1730,1725,1730,1725,1560
20250516,120000,1332074769,1730,1730,1730,1730,41
20250516,115900,1332003839,1730,1724,1730,1724,109
20250516,115800,1331815275,1723,1722,1723,1721,6118
20250516,115700,1321279382,1722,1722,1722,1722,1004
20250516,115600,1319550494,1723,1722,1732,1722,1346
20250516,115500,1317232653,1722,1735,1735,1722,944
20250516,115400,1315605629,1735,1733,1735,1723,5748
20250516,115300,1305687859,1727,1735,1735,1727,3977
20250516,115200,1298804667,1739,1739,1740,1734,2306
20250516,115100,1294798341,1740,1739,1740,1739,472
20250516,115000,1293977390,1739,1739,1739,1735,210
20250516,114900,1293612506,1739,1739,1739,1739,137
20250516,114800,1293374263,1739,1740,1740,1734,184
20250516,114700,1293054164,1736,1740,1740,1736,1871
20250516,114600,1289805891,1740,1738,1740,1738,6266
20250516,114500,1278910360,1738,1735,1738,1734,3373
20250516,114400,1273053031,1734,1734,1735,1734,2584
20250516,114300,1268572141,1734,1733,1734,1733,692
20250516,114200,1267372903,1733,1733,1733,1733,767
20250516,114100,1266043692,1733,1732,1733,1726,10
20250516,114000,1266026405,1727,1728,1734,1727,3986
20250516,113900,1259135294,1734,1729,1734,1727,644
20250516,113800,1258022508,1727,1727,1727,1727,0
20250516,113700,1258022508,1727,1735,1735,1727,1561
20250516,113600,1255324551,1738,1737,1738,1737,361
20250516,113500,1254697184,1737,1730,1737,1730,2416
20250516,113400,1250504790,1730,1730,1730,1730,1941
20250516,113300,1247146860,1730,1721,1730,1721,162
20250516,113200,1246867241,1729,1719,1729,1718,4588
20250516,113100,1238945617,1728,1728,1728,1728,199
20250516,113000,1238601745,1728,1728,1728,1728,546
20250516,112900,1237658257,1718,1728,1728,1718,11532
20250516,112800,1217827035,1729,1729,1729,1720,12
20250516,112700,1217806296,1729,1724,1729,1720,4557
20250516,112600,1209959808,1724,1724,1724,1724,156
20250516,112500,1209690864,1724,1724,1724,1724,9
20250516,112400,1209675348,1724,1730,1730,1724,60
20250516,112300,1209571608,1730,1737,1737,1730,1160
20250516,112200,1207558085,1739,1739,1739,1739,608
20250516,112100,1206500773,1740,1740,1740,1740,113
20250516,112000,1206304153,1740,1737,1740,1737,6796
20250516,111900,1194487980,1737,1737,1737,1737,17
20250516,111800,1194458451,1737,1735,1739,1720,6243
20250516,111700,1183684182,1735,1740,1740,1732,1176
20250516,111600,1181643172,1740,1740,1740,1730,1893
20250516,111500,1178359886,1740,1737,1741,1737,9322
20250516,111400,1162141092,1737,1733,1737,1730,6486
20250516,111300,1150891394,1733,1731,1733,1731,5599
20250516,111200,1141195609,1731,1734,1734,1731,1385
20250516,111100,1138796974,1734,1733,1734,1733,711
20250516,111000,1137564300,1731,1730,1731,1730,1710
20250516,110900,1134604395,1731,1738,1740,1731,4739
20250516,110800,1126380957,1738,1729,1738,1729,17657
20250516,110700,1095750661,1729,1728,1729,1727,20660
20250516,110600,1060030186,1727,1722,1727,1722,5399
20250516,110500,1050719815,1722,1720,1722,1719,2948
20250516,110400,1045648948,1720,1717,1720,1717,14317
20250516,110300,1021030606,1717,1717,1717,1717,2293
20250516,110200,1017093525,1716,1709,1716,1709,3709
20250516,110100,1010731696,1714,1713,1715,1713,6797
20250516,110000,999082852,1712,1711,1712,1711,4644
20250516,105900,991136947,1711,1711,1711,1711,0
20250516,105800,991136947,1711,1706,1711,1700,20360
20250516,105700,956512795,1703,1711,1711,1703,7354
20250516,105600,943966371,1712,1712,1712,1712,1493
20250516,105500,941410355,1711,1711,1711,1710,274
20250516,105400,940941587,1711,1711,1711,1711,534
20250516,105300,940027913,1712,1710,1712,1710,1806
20250516,105200,936937836,1711,1709,1711,1709,2268
20250516,105100,933059549,1710,1709,1710,1709,19
20250516,105000,933027077,1706,1706,1706,1706,413
20250516,104900,932322499,1706,1706,1706,1706,5
20250516,104800,932313969,1705,1707,1707,1705,6345
20250516,104700,921486952,1710,1710,1710,1710,9
20250516,104600,921471562,1711,1711,1711,1711,0
20250516,104500,921471562,1711,1710,1711,1710,1585
20250516,104400,918760381,1706,1706,1710,1705,4409
20250516,104300,911238617,1706,1710,1710,1706,4115
20250516,104200,904216391,1710,1705,1710,1705,1429
20250516,104100,901779467,1703,1703,1705,1703,3101
20250516,104000,896498393,1697,1704,1704,1697,371
20250516,103900,895868372,1704,1704,1704,1704,1281
20250516,103800,893685548,1704,1704,1704,1704,171
20250516,103700,893394164,1691,1693,1693,1689,3318
20250516,103600,887782301,1692,1706,1706,1692,8299
20250516,103500,873659411,1706,1705,1706,1705,75
20250516,103400,873531491,1705,1705,1705,1705,1216
20250516,103300,871458211,1705,1704,1705,1704,318
20250516,103200,870916022,1705,1706,1712,1698,5175
20250516,103100,862092609,1706,1708,1709,1706,5391
20250516,103000,852882846,1712,1712,1714,1712,5875
20250516,102900,842819968,1710,1706,1710,1706,27743
20250516,102800,795389846,1706,1701,1706,1701,26817
20250516,102700,749660424,1701,1704,1705,1701,2202
20250516,102600,745907231,1705,1705,1705,1705,54
20250516,102500,745815161,1705,1705,1705,1705,1593
20250516,102400,743099096,1701,1698,1704,1698,333
20250516,102300,742532945,1698,1698,1698,1698,240
20250516,102200,742125425,1697,1697,1697,1697,950
20250516,102100,740513275,1697,1697,1697,1697,2918
20250516,102000,735561429,1687,1696,1697,1687,574
20250516,101900,734591578,1696,1696,1696,1687,8128
20250516,101800,720832023,1687,1697,1697,1686,2375
20250516,101700,716810744,1697,1697,1697,1697,58
20250516,101600,716712318,1698,1698,1698,1697,1404
20250516,101500,714329052,1698,1698,1698,1686,2058
20250516,101400,710857092,1695,1689,1695,1684,24614
20250516,101300,669229969,1690,1689,1690,1689,7405
20250516,101200,656717755,1689,1689,1689,1689,1000
20250516,101100,655028755,1689,1688,1690,1688,1580
20250516,101000,652359645,1690,1689,1690,1689,372
20250516,100900,651731336,1689,1684,1689,1683,470
20250516,100800,650940030,1683,1683,1683,1680,813
20250516,100700,649573551,1683,1685,1690,1680,1178
20250516,100600,647590423,1685,1688,1688,1685,4098
20250516,100500,640682626,1688,1690,1690,1688,3437
20250516,100400,634876661,1690,1695,1695,1690,24183
20250516,100300,593944631,1693,1693,1693,1693,0
20250516,100200,593944631,1693,1703,1703,1693,2706
20250516,100100,589336463,1692,1703,1704,1692,580
20250516,100000,588349438,1703,1703,1703,1703,2037
20250516,095900,584880427,1703,1692,1703,1690,10845
20250516,095800,566547793,1692,1692,1703,1691,4226
20250516,095700,559375166,1705,1705,1705,1704,5364
20250516,095600,550229585,1706,1693,1706,1690,1327
20250516,095500,547983803,1690,1706,1706,1690,3480
20250516,095400,542048552,1706,1699,1707,1699,21475
20250516,095300,505434564,1688,1688,1688,1687,1128
20250516,095200,503531576,1687,1691,1691,1687,2110
20250516,095100,499963792,1691,1691,1691,1691,1817
20250516,095000,496891245,1691,1702,1702,1691,3436
20250516,094900,491053724,1702,1707,1707,1702,6852
20250516,094800,479377182,1707,1708,1708,1707,964
20250516,094700,477731584,1707,1706,1707,1706,620
20250516,094600,476673854,1706,1707,1707,1706,5820
20250516,094500,466742116,1707,1706,1707,1706,189
20250516,094400,466419681,1706,1706,1707,1706,5843
20250516,094300,456451403,1706,1707,1707,1706,305
20250516,094200,455931049,1706,1706,1710,1702,17243
20250516,094100,426491052,1706,1701,1707,1701,14332
20250516,094000,402089206,1701,1695,1701,1695,1190
20250516,093900,400066241,1695,1689,1695,1686,8543
20250516,093800,385637819,1691,1700,1700,1691,1532
20250516,093700,383046712,1691,1696,1701,1691,2829
20250516,093600,378245355,1701,1702,1702,1700,8809
20250516,093500,363253572,1702,1702,1706,1702,15623
20250516,093400,336638462,1701,1691,1701,1691,1432
20250516,093300,334203088,1691,1699,1700,1691,3286
20250516,093200,328628082,1700,1697,1700,1697,9725
20250516,093100,312099263,1684,1683,1700,1683,1236
20250516,093000,310014178,1677,1680,1680,1677,6195
20250516,092900,299621916,1677,1676,1677,1676,526
20250516,092800,298739928,1673,1673,1675,1672,12365
20250516,092700,278053723,1673,1673,1676,1672,5354
20250516,092600,269096471,1675,1673,1675,1673,1467
20250516,092500,266640323,1673,1673,1673,1673,4055
20250516,092400,259856308,1673,1673,1674,1673,1337
20250516,092300,257619410,1673,1665,1673,1663,3322
20250516,092200,252089479,1673,1673,1673,1673,2400
20250516,092100,248074279,1663,1655,1673,1655,3425
20250516,092000,242388500,1652,1652,1654,1651,4984
20250516,091900,234154822,1655,1654,1655,1652,12722
20250516,091800,213121985,1654,1655,1656,1654,1032
20250516,091700,211414630,1656,1655,1656,1655,4034
20250516,091600,204738135,1655,1657,1658,1655,5607
20250516,091500,195452156,1658,1663,1663,1658,12530
20250516,091400,174645757,1663,1675,1675,1663,11324
20250516,091300,155721673,1675,1674,1675,1674,388
20250516,091200,155071940,1674,1673,1674,1673,933
20250516,091100,153510218,1673,1662,1673,1662,2228
20250516,091000,149785680,1660,1660,1660,1660,0
20250516,090900,149785680,1660,1665,1665,1660,11936
20250516,090800,129959851,1663,1663,1663,1663,1837
20250516,090700,126904920,1662,1664,1666,1662,5651
20250516,090600,117506237,1664,1676,1676,1663,5412
20250516,090500,108493548,1677,1666,1677,1662,7189
20250516,090400,96495109,1666,1663,1671,1663,1856
20250516,090300,93401067,1669,1665,1669,1661,9232
20250516,090200,78054436,1665,1686,1686,1665,11449
20250516,090100,58957730,1671,1687,1687,1670,19620
20250516,090000,26033832,1687,1687,1705,1687,15422
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 184100 2171172419 1714 1714 1714 1714 10273
3 20250516 184000 2171172419 1714 1714 1714 1714 0
4 20250516 183900 2171172419 1714 1714 1714 1714 0
5 20250516 183800 2171172419 1714 1714 1714 1714 0
6 20250516 183700 2171172419 1714 1714 1714 1714 0
7 20250516 183600 2171172419 1714 1714 1714 1714 0
8 20250516 183500 2171172419 1714 1714 1714 1714 0
9 20250516 183400 2171172419 1714 1714 1714 1714 0
10 20250516 183300 2171172419 1714 1714 1714 1714 0
11 20250516 183200 2171172419 1714 1714 1714 1714 0
12 20250516 183100 2171172419 1714 1714 1714 1714 0
13 20250516 183000 2171172419 1714 1714 1714 1714 0
14 20250516 182900 2171172419 1714 1714 1714 1714 0
15 20250516 182800 2171172419 1714 1714 1714 1714 0
16 20250516 182700 2171172419 1714 1714 1714 1714 0
17 20250516 182600 2171172419 1714 1714 1714 1714 0
18 20250516 182500 2171172419 1714 1714 1714 1714 0
19 20250516 182400 2171172419 1714 1714 1714 1714 0
20 20250516 182300 2171172419 1714 1714 1714 1714 0
21 20250516 182200 2171172419 1714 1714 1714 1714 0
22 20250516 182100 2171172419 1714 1714 1714 1714 0
23 20250516 182000 2171172419 1714 1714 1714 1714 0
24 20250516 181900 2171172419 1714 1714 1714 1714 0
25 20250516 181800 2171172419 1714 1714 1714 1714 0
26 20250516 181700 2171172419 1714 1714 1714 1714 0
27 20250516 181600 2171172419 1714 1714 1714 1714 0
28 20250516 181500 2171172419 1714 1714 1714 1714 0
29 20250516 181400 2171172419 1714 1714 1714 1714 0
30 20250516 181300 2171172419 1714 1714 1714 1714 0
31 20250516 181200 2171172419 1714 1714 1714 1714 0
32 20250516 181100 2171172419 1714 1714 1714 1714 10273
33 20250516 181000 2171172419 1714 1714 1714 1714 0
34 20250516 180900 2171172419 1714 1714 1714 1714 0
35 20250516 180800 2171172419 1714 1714 1714 1714 0
36 20250516 180700 2171172419 1714 1714 1714 1714 0
37 20250516 180600 2171172419 1714 1714 1714 1714 0
38 20250516 180500 2171172419 1714 1714 1714 1714 0
39 20250516 180400 2171172419 1714 1714 1714 1714 0
40 20250516 180300 2171172419 1714 1714 1714 1714 0
41 20250516 180200 2171172419 1714 1714 1714 1714 0
42 20250516 180100 2171172419 1714 1714 1714 1714 0
43 20250516 180000 2171172419 1714 1714 1714 1714 0
44 20250516 175900 2171172419 1714 1714 1714 1714 0
45 20250516 175800 2171172419 1714 1714 1714 1714 0
46 20250516 175700 2171172419 1714 1714 1714 1714 0
47 20250516 175600 2171172419 1714 1714 1714 1714 0
48 20250516 175500 2171172419 1714 1714 1714 1714 0
49 20250516 175400 2171172419 1714 1714 1714 1714 0
50 20250516 175300 2171172419 1714 1714 1714 1714 0
51 20250516 175200 2171172419 1714 1714 1714 1714 0
52 20250516 175100 2171172419 1714 1714 1714 1714 0
53 20250516 175000 2171172419 1714 1714 1714 1714 0
54 20250516 174900 2171172419 1714 1714 1714 1714 0
55 20250516 174800 2171172419 1714 1714 1714 1714 0
56 20250516 174700 2171172419 1714 1714 1714 1714 0
57 20250516 174600 2171172419 1714 1714 1714 1714 0
58 20250516 174500 2171172419 1714 1714 1714 1714 0
59 20250516 174400 2171172419 1714 1714 1714 1714 0
60 20250516 174300 2171172419 1714 1714 1714 1714 0
61 20250516 174200 2171172419 1714 1714 1714 1714 0
62 20250516 174100 2171172419 1714 1714 1714 1714 10273
63 20250516 174000 2171172419 1714 1714 1714 1714 0
64 20250516 173900 2171172419 1714 1714 1714 1714 0
65 20250516 173800 2171172419 1714 1714 1714 1714 0
66 20250516 173700 2171172419 1714 1714 1714 1714 0
67 20250516 173600 2171172419 1714 1714 1714 1714 0
68 20250516 173500 2171172419 1714 1714 1714 1714 0
69 20250516 173400 2171172419 1714 1714 1714 1714 0
70 20250516 173300 2171172419 1714 1714 1714 1714 0
71 20250516 173200 2171172419 1714 1714 1714 1714 0
72 20250516 173100 2171172419 1714 1714 1714 1714 0
73 20250516 173000 2171172419 1714 1714 1714 1714 0
74 20250516 172900 2171172419 1714 1714 1714 1714 0
75 20250516 172800 2171172419 1714 1714 1714 1714 0
76 20250516 172700 2171172419 1714 1714 1714 1714 0
77 20250516 172600 2171172419 1714 1714 1714 1714 0
78 20250516 172500 2171172419 1714 1714 1714 1714 0
79 20250516 172400 2171172419 1714 1714 1714 1714 0
80 20250516 172300 2171172419 1714 1714 1714 1714 0
81 20250516 172200 2171172419 1714 1714 1714 1714 0
82 20250516 172100 2171172419 1714 1714 1714 1714 0
83 20250516 172000 2171172419 1714 1714 1714 1714 0
84 20250516 171900 2171172419 1714 1714 1714 1714 0
85 20250516 171800 2171172419 1714 1714 1714 1714 0
86 20250516 171700 2171172419 1714 1714 1714 1714 0
87 20250516 171600 2171172419 1714 1714 1714 1714 0
88 20250516 171500 2171172419 1714 1714 1714 1714 0
89 20250516 171400 2171172419 1714 1714 1714 1714 0
90 20250516 171300 2171172419 1714 1714 1714 1714 0
91 20250516 171200 2171172419 1714 1714 1714 1714 0
92 20250516 171100 2171172419 1714 1714 1714 1714 10273
93 20250516 171000 2171172419 1714 1714 1714 1714 0
94 20250516 170900 2171172419 1714 1714 1714 1714 0
95 20250516 170800 2171172419 1714 1714 1714 1714 0
96 20250516 170700 2171172419 1714 1714 1714 1714 0
97 20250516 170600 2171172419 1714 1714 1714 1714 0
98 20250516 170500 2171172419 1714 1714 1714 1714 0
99 20250516 170400 2171172419 1714 1714 1714 1714 0
100 20250516 170300 2171172419 1714 1714 1714 1714 0
101 20250516 170200 2171172419 1714 1714 1714 1714 0
102 20250516 170100 2171172419 1714 1714 1714 1714 0
103 20250516 170000 2171172419 1714 1714 1714 1714 0
104 20250516 165900 2171172419 1714 1714 1714 1714 0
105 20250516 165800 2171172419 1714 1714 1714 1714 0
106 20250516 165700 2171172419 1714 1714 1714 1714 0
107 20250516 165600 2171172419 1714 1714 1714 1714 0
108 20250516 165500 2171172419 1714 1714 1714 1714 0
109 20250516 165400 2171172419 1714 1714 1714 1714 0
110 20250516 165300 2171172419 1714 1714 1714 1714 0
111 20250516 165200 2171172419 1714 1714 1714 1714 0
112 20250516 165100 2171172419 1714 1714 1714 1714 0
113 20250516 165000 2171172419 1714 1714 1714 1714 0
114 20250516 164900 2171172419 1714 1714 1714 1714 0
115 20250516 164800 2171172419 1714 1714 1714 1714 0
116 20250516 164700 2171172419 1714 1714 1714 1714 0
117 20250516 164600 2171172419 1714 1714 1714 1714 0
118 20250516 164500 2171172419 1714 1714 1714 1714 0
119 20250516 164400 2171172419 1714 1714 1714 1714 0
120 20250516 164300 2171172419 1714 1714 1714 1714 0
121 20250516 164200 2171172419 1714 1714 1714 1714 0
122 20250516 164100 2171172419 1714 1714 1714 1714 10273
123 20250516 164000 2171172419 1714 1714 1714 1714 0
124 20250516 163900 2171172419 1714 1714 1714 1714 0
125 20250516 163800 2171172419 1714 1714 1714 1714 0
126 20250516 163700 2171172419 1714 1714 1714 1714 0
127 20250516 163600 2171172419 1714 1714 1714 1714 0
128 20250516 163500 2171172419 1714 1714 1714 1714 0
129 20250516 163400 2171172419 1714 1714 1714 1714 0
130 20250516 163300 2171172419 1714 1714 1714 1714 0
131 20250516 163200 2171172419 1714 1714 1714 1714 0
132 20250516 163100 2171172419 1714 1714 1714 1714 0
133 20250516 163000 2171172419 1714 1714 1714 1714 0
134 20250516 162900 2171172419 1714 1714 1714 1714 0
135 20250516 162800 2171172419 1714 1714 1714 1714 0
136 20250516 162700 2171172419 1714 1714 1714 1714 0
137 20250516 162600 2171172419 1714 1714 1714 1714 0
138 20250516 162500 2171172419 1714 1714 1714 1714 0
139 20250516 162400 2171172419 1714 1714 1714 1714 0
140 20250516 162300 2171172419 1714 1714 1714 1714 0
141 20250516 162200 2171172419 1714 1714 1714 1714 0
142 20250516 162100 2171172419 1714 1714 1714 1714 0
143 20250516 162000 2171172419 1714 1714 1714 1714 0
144 20250516 161900 2171172419 1714 1714 1714 1714 0
145 20250516 161800 2171172419 1714 1714 1714 1714 0
146 20250516 161700 2171172419 1714 1714 1714 1714 0
147 20250516 161600 2171172419 1714 1714 1714 1714 0
148 20250516 161500 2171172419 1714 1714 1714 1714 0
149 20250516 161400 2171172419 1714 1714 1714 1714 0
150 20250516 161300 2171172419 1714 1714 1714 1714 0
151 20250516 161200 2171172419 1714 1714 1714 1714 0
152 20250516 161100 2171172419 1714 1714 1714 1714 10273
153 20250516 161000 2171172419 1714 1714 1714 1714 0
154 20250516 160900 2171172419 1714 1714 1714 1714 0
155 20250516 160800 2171172419 1714 1714 1714 1714 0
156 20250516 160700 2171172419 1714 1714 1714 1714 0
157 20250516 160600 2171172419 1714 1714 1714 1714 0
158 20250516 160500 2171172419 1714 1714 1714 1714 0
159 20250516 160400 2171172419 1714 1714 1714 1714 0
160 20250516 160300 2171172419 1714 1714 1714 1714 0
161 20250516 160200 2171172419 1714 1714 1714 1714 0
162 20250516 160100 2171172419 1714 1714 1714 1714 0
163 20250516 160000 2171172419 1714 1714 1714 1714 0
164 20250516 155900 2171172419 1714 1714 1714 1714 0
165 20250516 155800 2171172419 1714 1714 1714 1714 0
166 20250516 155700 2171172419 1714 1714 1714 1714 0
167 20250516 155600 2171172419 1714 1714 1714 1714 0
168 20250516 155500 2171172419 1714 1714 1714 1714 0
169 20250516 155400 2171172419 1714 1714 1714 1714 0
170 20250516 155300 2171172419 1714 1714 1714 1714 0
171 20250516 155200 2171172419 1714 1714 1714 1714 0
172 20250516 155100 2171172419 1714 1714 1714 1714 0
173 20250516 155000 2171172419 1714 1714 1714 1714 0
174 20250516 154900 2171172419 1714 1714 1714 1714 0
175 20250516 154800 2171172419 1714 1714 1714 1714 0
176 20250516 154700 2171172419 1714 1714 1714 1714 0
177 20250516 154600 2171172419 1714 1714 1714 1714 0
178 20250516 154500 2171172419 1714 1714 1714 1714 0
179 20250516 154400 2171172419 1714 1714 1714 1714 0
180 20250516 154300 2171172419 1714 1714 1714 1714 0
181 20250516 154200 2171172419 1714 1714 1714 1714 0
182 20250516 154100 2171172419 1714 1714 1714 1714 10273
183 20250516 154000 2171172419 1714 1714 1714 1714 0
184 20250516 153900 2171172419 1714 1714 1714 1714 0
185 20250516 153800 2171172419 1714 1714 1714 1714 0
186 20250516 153700 2171172419 1714 1714 1714 1714 0
187 20250516 153600 2171172419 1714 1714 1714 1714 0
188 20250516 153500 2171172419 1714 1714 1714 1714 0
189 20250516 153400 2171172419 1714 1714 1714 1714 0
190 20250516 153300 2171172419 1714 1714 1714 1714 0
191 20250516 153200 2171172419 1714 1714 1714 1714 0
192 20250516 153100 2171172419 1714 1714 1714 1714 0
193 20250516 153000 2171172419 1714 1714 1714 1714 10273
194 20250516 152900 2153564497 1711 1711 1711 1711 0
195 20250516 152800 2153564497 1711 1711 1711 1711 0
196 20250516 152700 2153564497 1711 1711 1711 1711 0
197 20250516 152600 2153564497 1711 1711 1711 1711 0
198 20250516 152500 2153564497 1711 1711 1711 1711 0
199 20250516 152400 2153564497 1711 1711 1711 1711 0
200 20250516 152300 2153564497 1711 1711 1711 1711 0
201 20250516 152200 2153564497 1711 1711 1711 1711 0
202 20250516 152100 2153564497 1711 1711 1711 1711 0
203 20250516 152000 2153564497 1711 1711 1711 1711 0
204 20250516 151900 2153564497 1711 1710 1711 1710 2048
205 20250516 151800 2150061367 1710 1711 1711 1710 1503
206 20250516 151700 2147490764 1710 1710 1710 1710 125
207 20250516 151600 2147277014 1712 1713 1713 1706 2133
208 20250516 151500 2143635937 1706 1707 1707 1706 5000
209 20250516 151400 2135103279 1706 1712 1712 1706 5000
210 20250516 151300 2126562890 1714 1717 1717 1714 3907
211 20250516 151200 2119864123 1717 1714 1717 1714 5220
212 20250516 151100 2110906247 1714 1712 1714 1712 6284
213 20250516 151000 2100140843 1712 1712 1712 1711 356
214 20250516 150900 2099531416 1711 1710 1711 1708 2874
215 20250516 150800 2094617044 1711 1709 1711 1709 4100
216 20250516 150700 2087608100 1709 1708 1709 1708 422
217 20250516 150600 2086887143 1708 1707 1708 1707 8775
218 20250516 150500 2071907979 1709 1706 1709 1706 12909
219 20250516 150400 2049861830 1706 1705 1706 1704 7154
220 20250516 150300 2037658965 1705 1706 1706 1705 3981
221 20250516 150200 2030869395 1705 1702 1706 1701 7401
222 20250516 150100 2018255224 1702 1700 1703 1700 3353
223 20250516 150000 2012548100 1703 1706 1706 1702 3598
224 20250516 145900 2006417534 1706 1706 1706 1703 4123
225 20250516 145800 1999386498 1705 1703 1705 1703 4932
226 20250516 145700 1990982541 1703 1703 1704 1703 1623
227 20250516 145600 1988217574 1703 1704 1704 1691 6658
228 20250516 145500 1976930980 1704 1703 1704 1692 8256
229 20250516 145400 1962913152 1703 1703 1704 1702 3007
230 20250516 145300 1957792588 1702 1704 1704 1702 5787
231 20250516 145200 1947936572 1703 1705 1705 1698 1198
232 20250516 145100 1945900041 1705 1706 1706 1692 7228
233 20250516 145000 1933607772 1706 1706 1706 1699 5936
234 20250516 144900 1923497581 1706 1707 1707 1706 3357
235 20250516 144800 1917770339 1707 1706 1707 1705 1824
236 20250516 144700 1914659209 1706 1706 1706 1704 3006
237 20250516 144600 1909532015 1706 1707 1707 1705 2708
238 20250516 144500 1904912684 1706 1706 1706 1705 3279
239 20250516 144400 1899319830 1704 1706 1706 1704 5696
240 20250516 144300 1889606724 1705 1705 1705 1704 2240
241 20250516 144200 1885788494 1706 1706 1706 1705 2883
242 20250516 144100 1880870519 1706 1708 1708 1705 2791
243 20250516 144000 1876109064 1706 1706 1706 1700 4572
244 20250516 143900 1868321348 1706 1706 1706 1706 1762
245 20250516 143800 1865315376 1708 1708 1708 1700 3315
246 20250516 143700 1859669719 1708 1706 1708 1701 3470
247 20250516 143600 1853746966 1707 1706 1707 1700 8242
248 20250516 143500 1839705855 1706 1706 1706 1705 1646
249 20250516 143400 1836897799 1706 1706 1706 1705 3480
250 20250516 143300 1830962105 1706 1706 1706 1706 3698
251 20250516 143200 1824653317 1705 1705 1705 1705 0
252 20250516 143100 1824653317 1705 1705 1705 1705 0
253 20250516 143000 1824653317 1705 1706 1706 1705 2373
254 20250516 142900 1820606431 1705 1705 1705 1705 1628
255 20250516 142800 1817830691 1705 1706 1706 1705 3462
256 20250516 142700 1811926402 1706 1706 1706 1706 2359
257 20250516 142600 1807901948 1706 1706 1706 1706 854
258 20250516 142500 1806445024 1706 1705 1706 1705 3488
259 20250516 142400 1800496538 1706 1706 1708 1706 3195
260 20250516 142300 1795045830 1706 1707 1707 1705 5250
261 20250516 142200 1786091281 1707 1707 1707 1707 601
262 20250516 142100 1785065374 1708 1707 1708 1707 96
263 20250516 142000 1784901410 1706 1706 1707 1706 4364
264 20250516 141900 1777455840 1706 1706 1706 1706 1654
265 20250516 141800 1774634116 1706 1706 1706 1705 3653
266 20250516 141700 1768402105 1706 1706 1706 1706 0
267 20250516 141600 1768402105 1706 1706 1706 1706 621
268 20250516 141500 1767342679 1706 1707 1707 1705 4680
269 20250516 141400 1759359076 1706 1707 1707 1706 72
270 20250516 141300 1759236243 1707 1706 1707 1706 1728
271 20250516 141200 1756288248 1707 1707 1707 1706 181
272 20250516 141100 1755979451 1706 1707 1707 1706 1537
273 20250516 141000 1753356799 1707 1706 1707 1706 8337
274 20250516 140900 1739125590 1706 1705 1706 1705 7043
275 20250516 140800 1727111656 1705 1705 1705 1701 568
276 20250516 140700 1726143872 1705 1704 1705 1698 3296
277 20250516 140600 1720531469 1704 1706 1706 1704 2916
278 20250516 140500 1715559837 1705 1703 1705 1702 2629
279 20250516 140400 1711080578 1705 1706 1706 1705 5714
280 20250516 140300 1701335014 1706 1706 1706 1706 1902
281 20250516 140200 1698090202 1706 1707 1707 1706 3040
282 20250516 140100 1692902978 1706 1706 1706 1706 3867
283 20250516 140000 1686305876 1706 1706 1709 1706 692
284 20250516 135900 1685125321 1709 1706 1709 1705 8450
285 20250516 135800 1670709062 1706 1706 1706 1705 2077
286 20250516 135700 1667166236 1705 1706 1706 1705 3316
287 20250516 135600 1661510381 1706 1707 1707 1702 6582
288 20250516 135500 1650285988 1706 1706 1706 1706 100
289 20250516 135400 1650115388 1707 1706 1707 1706 648
290 20250516 135300 1649009897 1706 1706 1706 1706 226
291 20250516 135200 1648624341 1707 1707 1707 1707 500
292 20250516 135100 1647770841 1709 1707 1709 1706 1444
293 20250516 135000 1645303500 1709 1706 1709 1706 1578
294 20250516 134900 1642608205 1706 1706 1707 1706 2576
295 20250516 134800 1638213019 1706 1704 1706 1704 2009
296 20250516 134700 1634786876 1703 1706 1706 1703 3667
297 20250516 134600 1628535130 1706 1706 1707 1705 2753
298 20250516 134500 1623838689 1706 1706 1707 1706 1892
299 20250516 134400 1620610845 1706 1706 1706 1700 4397
300 20250516 134300 1613113383 1706 1706 1706 1706 1183
301 20250516 134200 1611095185 1705 1706 1706 1705 2358
302 20250516 134100 1607072601 1706 1706 1706 1706 1759
303 20250516 134000 1604071747 1706 1706 1706 1706 4260
304 20250516 133900 1596804187 1708 1708 1708 1708 0
305 20250516 133800 1596804187 1708 1706 1708 1706 26
306 20250516 133700 1596759817 1708 1708 1708 1708 110
307 20250516 133600 1596571937 1708 1708 1708 1706 1445
308 20250516 133500 1594105757 1705 1708 1708 1705 4708
309 20250516 133400 1586074591 1707 1706 1707 1706 2002
310 20250516 133300 1582659177 1707 1702 1707 1700 6007
311 20250516 133200 1572429627 1706 1708 1708 1706 5843
312 20250516 133100 1562460192 1709 1710 1710 1708 1426
313 20250516 133000 1560023767 1713 1713 1713 1713 699
314 20250516 132900 1558826380 1712 1712 1712 1712 1469
315 20250516 132800 1556311452 1713 1707 1713 1700 12324
316 20250516 132700 1535338199 1707 1706 1707 1706 1591
317 20250516 132600 1532623362 1706 1707 1707 1704 7204
318 20250516 132500 1520333146 1707 1707 1707 1707 61
319 20250516 132400 1520229019 1707 1707 1707 1706 1038
320 20250516 132300 1518457739 1707 1713 1713 1707 1303
321 20250516 132200 1516230549 1714 1716 1716 1714 5402
322 20250516 132100 1506964711 1717 1719 1720 1717 1737
323 20250516 132000 1503980550 1720 1720 1720 1720 1191
324 20250516 131900 1501932030 1723 1723 1723 1723 1741
325 20250516 131800 1498932287 1723 1719 1723 1719 427
326 20250516 131700 1498198258 1718 1718 1718 1718 0
327 20250516 131600 1498198258 1718 1718 1718 1718 0
328 20250516 131500 1498198258 1718 1718 1718 1718 0
329 20250516 131400 1498198258 1718 1718 1718 1718 17000
330 20250516 131300 1468992258 1719 1719 1719 1719 350
331 20250516 131200 1468390608 1719 1718 1719 1718 3095
332 20250516 131100 1463073303 1719 1719 1719 1719 656
333 20250516 131000 1461945639 1719 1720 1720 1719 1263
334 20250516 130900 1459774412 1720 1722 1722 1720 1378
335 20250516 130800 1457403992 1724 1724 1724 1724 0
336 20250516 130700 1457403992 1724 1725 1725 1724 1950
337 20250516 130600 1454040643 1725 1725 1725 1725 720
338 20250516 130500 1452798643 1726 1726 1726 1726 700
339 20250516 130400 1451590443 1725 1726 1726 1725 4299
340 20250516 130300 1444172740 1728 1728 1728 1728 1107
341 20250516 130200 1442259844 1729 1729 1729 1729 237
342 20250516 130100 1441850071 1730 1730 1730 1730 806
343 20250516 130000 1440455691 1730 1730 1730 1730 260
344 20250516 125900 1440005891 1729 1729 1729 1729 0
345 20250516 125800 1440005891 1729 1729 1729 1729 0
346 20250516 125700 1440005891 1729 1729 1729 1729 4930
347 20250516 125600 1431481921 1729 1731 1731 1729 3310
348 20250516 125500 1425758526 1731 1732 1732 1731 494
349 20250516 125400 1424903278 1732 1732 1732 1732 1
350 20250516 125300 1424901546 1730 1730 1730 1730 1083
351 20250516 125200 1423027956 1729 1729 1729 1729 379
352 20250516 125100 1422372665 1729 1728 1729 1728 1436
353 20250516 125000 1419889825 1728 1728 1728 1728 461
354 20250516 124900 1419093217 1729 1729 1729 1729 0
355 20250516 124800 1419093217 1729 1729 1729 1729 7
356 20250516 124700 1419081114 1729 1729 1729 1729 465
357 20250516 124600 1418277129 1730 1730 1730 1730 117
358 20250516 124500 1418074719 1730 1730 1730 1730 0
359 20250516 124400 1418074719 1730 1730 1730 1730 2640
360 20250516 124300 1413507519 1730 1730 1732 1730 618
361 20250516 124200 1412438303 1730 1729 1730 1729 506
362 20250516 124100 1411563096 1730 1730 1730 1730 0
363 20250516 124000 1411563096 1730 1730 1730 1730 0
364 20250516 123900 1411563096 1730 1730 1730 1730 0
365 20250516 123800 1411563096 1730 1730 1730 1730 201
366 20250516 123700 1411215366 1730 1730 1730 1730 610
367 20250516 123600 1410160066 1720 1725 1725 1720 5444
368 20250516 123500 1400775365 1724 1724 1724 1724 0
369 20250516 123400 1400775365 1724 1724 1724 1724 25
370 20250516 123300 1400732265 1730 1731 1731 1730 6867
371 20250516 123200 1388852164 1732 1733 1733 1732 3480
372 20250516 123100 1382823721 1732 1732 1732 1732 100
373 20250516 123000 1382650521 1733 1731 1733 1730 4583
374 20250516 122900 1374721311 1731 1734 1734 1731 2663
375 20250516 122800 1370110569 1734 1734 1734 1734 2
376 20250516 122700 1370107101 1734 1734 1735 1734 804
377 20250516 122600 1368712801 1734 1731 1734 1731 11
378 20250516 122500 1368693757 1731 1731 1731 1731 427
379 20250516 122400 1367954620 1731 1731 1731 1731 100
380 20250516 122300 1367781520 1731 1732 1732 1731 1564
381 20250516 122200 1365073816 1732 1732 1732 1732 480
382 20250516 122100 1364242456 1731 1731 1731 1731 486
383 20250516 122000 1363401190 1730 1730 1730 1730 1856
384 20250516 121900 1360190310 1733 1732 1733 1730 3957
385 20250516 121800 1353336719 1734 1732 1734 1732 406
386 20250516 121700 1352633321 1730 1730 1730 1730 0
387 20250516 121600 1352633321 1730 1730 1730 1730 410
388 20250516 121500 1351924021 1730 1730 1730 1730 801
389 20250516 121400 1350538291 1730 1730 1730 1730 17
390 20250516 121300 1350508881 1730 1730 1730 1730 2982
391 20250516 121200 1345350021 1730 1730 1730 1730 0
392 20250516 121100 1345350021 1730 1724 1731 1724 1538
393 20250516 121000 1342690137 1724 1724 1724 1724 9
394 20250516 120900 1342674621 1724 1724 1724 1724 0
395 20250516 120800 1342674621 1724 1723 1724 1723 741
396 20250516 120700 1341397589 1724 1725 1725 1724 1383
397 20250516 120600 1339012802 1725 1725 1725 1725 5
398 20250516 120500 1339004177 1725 1724 1725 1724 350
399 20250516 120400 1338400474 1724 1725 1725 1724 543
400 20250516 120300 1337463932 1725 1725 1725 1725 1562
401 20250516 120200 1334769482 1729 1729 1729 1729 2
402 20250516 120100 1334766024 1730 1725 1730 1725 1560
403 20250516 120000 1332074769 1730 1730 1730 1730 41
404 20250516 115900 1332003839 1730 1724 1730 1724 109
405 20250516 115800 1331815275 1723 1722 1723 1721 6118
406 20250516 115700 1321279382 1722 1722 1722 1722 1004
407 20250516 115600 1319550494 1723 1722 1732 1722 1346
408 20250516 115500 1317232653 1722 1735 1735 1722 944
409 20250516 115400 1315605629 1735 1733 1735 1723 5748
410 20250516 115300 1305687859 1727 1735 1735 1727 3977
411 20250516 115200 1298804667 1739 1739 1740 1734 2306
412 20250516 115100 1294798341 1740 1739 1740 1739 472
413 20250516 115000 1293977390 1739 1739 1739 1735 210
414 20250516 114900 1293612506 1739 1739 1739 1739 137
415 20250516 114800 1293374263 1739 1740 1740 1734 184
416 20250516 114700 1293054164 1736 1740 1740 1736 1871
417 20250516 114600 1289805891 1740 1738 1740 1738 6266
418 20250516 114500 1278910360 1738 1735 1738 1734 3373
419 20250516 114400 1273053031 1734 1734 1735 1734 2584
420 20250516 114300 1268572141 1734 1733 1734 1733 692
421 20250516 114200 1267372903 1733 1733 1733 1733 767
422 20250516 114100 1266043692 1733 1732 1733 1726 10
423 20250516 114000 1266026405 1727 1728 1734 1727 3986
424 20250516 113900 1259135294 1734 1729 1734 1727 644
425 20250516 113800 1258022508 1727 1727 1727 1727 0
426 20250516 113700 1258022508 1727 1735 1735 1727 1561
427 20250516 113600 1255324551 1738 1737 1738 1737 361
428 20250516 113500 1254697184 1737 1730 1737 1730 2416
429 20250516 113400 1250504790 1730 1730 1730 1730 1941
430 20250516 113300 1247146860 1730 1721 1730 1721 162
431 20250516 113200 1246867241 1729 1719 1729 1718 4588
432 20250516 113100 1238945617 1728 1728 1728 1728 199
433 20250516 113000 1238601745 1728 1728 1728 1728 546
434 20250516 112900 1237658257 1718 1728 1728 1718 11532
435 20250516 112800 1217827035 1729 1729 1729 1720 12
436 20250516 112700 1217806296 1729 1724 1729 1720 4557
437 20250516 112600 1209959808 1724 1724 1724 1724 156
438 20250516 112500 1209690864 1724 1724 1724 1724 9
439 20250516 112400 1209675348 1724 1730 1730 1724 60
440 20250516 112300 1209571608 1730 1737 1737 1730 1160
441 20250516 112200 1207558085 1739 1739 1739 1739 608
442 20250516 112100 1206500773 1740 1740 1740 1740 113
443 20250516 112000 1206304153 1740 1737 1740 1737 6796
444 20250516 111900 1194487980 1737 1737 1737 1737 17
445 20250516 111800 1194458451 1737 1735 1739 1720 6243
446 20250516 111700 1183684182 1735 1740 1740 1732 1176
447 20250516 111600 1181643172 1740 1740 1740 1730 1893
448 20250516 111500 1178359886 1740 1737 1741 1737 9322
449 20250516 111400 1162141092 1737 1733 1737 1730 6486
450 20250516 111300 1150891394 1733 1731 1733 1731 5599
451 20250516 111200 1141195609 1731 1734 1734 1731 1385
452 20250516 111100 1138796974 1734 1733 1734 1733 711
453 20250516 111000 1137564300 1731 1730 1731 1730 1710
454 20250516 110900 1134604395 1731 1738 1740 1731 4739
455 20250516 110800 1126380957 1738 1729 1738 1729 17657
456 20250516 110700 1095750661 1729 1728 1729 1727 20660
457 20250516 110600 1060030186 1727 1722 1727 1722 5399
458 20250516 110500 1050719815 1722 1720 1722 1719 2948
459 20250516 110400 1045648948 1720 1717 1720 1717 14317
460 20250516 110300 1021030606 1717 1717 1717 1717 2293
461 20250516 110200 1017093525 1716 1709 1716 1709 3709
462 20250516 110100 1010731696 1714 1713 1715 1713 6797
463 20250516 110000 999082852 1712 1711 1712 1711 4644
464 20250516 105900 991136947 1711 1711 1711 1711 0
465 20250516 105800 991136947 1711 1706 1711 1700 20360
466 20250516 105700 956512795 1703 1711 1711 1703 7354
467 20250516 105600 943966371 1712 1712 1712 1712 1493
468 20250516 105500 941410355 1711 1711 1711 1710 274
469 20250516 105400 940941587 1711 1711 1711 1711 534
470 20250516 105300 940027913 1712 1710 1712 1710 1806
471 20250516 105200 936937836 1711 1709 1711 1709 2268
472 20250516 105100 933059549 1710 1709 1710 1709 19
473 20250516 105000 933027077 1706 1706 1706 1706 413
474 20250516 104900 932322499 1706 1706 1706 1706 5
475 20250516 104800 932313969 1705 1707 1707 1705 6345
476 20250516 104700 921486952 1710 1710 1710 1710 9
477 20250516 104600 921471562 1711 1711 1711 1711 0
478 20250516 104500 921471562 1711 1710 1711 1710 1585
479 20250516 104400 918760381 1706 1706 1710 1705 4409
480 20250516 104300 911238617 1706 1710 1710 1706 4115
481 20250516 104200 904216391 1710 1705 1710 1705 1429
482 20250516 104100 901779467 1703 1703 1705 1703 3101
483 20250516 104000 896498393 1697 1704 1704 1697 371
484 20250516 103900 895868372 1704 1704 1704 1704 1281
485 20250516 103800 893685548 1704 1704 1704 1704 171
486 20250516 103700 893394164 1691 1693 1693 1689 3318
487 20250516 103600 887782301 1692 1706 1706 1692 8299
488 20250516 103500 873659411 1706 1705 1706 1705 75
489 20250516 103400 873531491 1705 1705 1705 1705 1216
490 20250516 103300 871458211 1705 1704 1705 1704 318
491 20250516 103200 870916022 1705 1706 1712 1698 5175
492 20250516 103100 862092609 1706 1708 1709 1706 5391
493 20250516 103000 852882846 1712 1712 1714 1712 5875
494 20250516 102900 842819968 1710 1706 1710 1706 27743
495 20250516 102800 795389846 1706 1701 1706 1701 26817
496 20250516 102700 749660424 1701 1704 1705 1701 2202
497 20250516 102600 745907231 1705 1705 1705 1705 54
498 20250516 102500 745815161 1705 1705 1705 1705 1593
499 20250516 102400 743099096 1701 1698 1704 1698 333
500 20250516 102300 742532945 1698 1698 1698 1698 240
501 20250516 102200 742125425 1697 1697 1697 1697 950
502 20250516 102100 740513275 1697 1697 1697 1697 2918
503 20250516 102000 735561429 1687 1696 1697 1687 574
504 20250516 101900 734591578 1696 1696 1696 1687 8128
505 20250516 101800 720832023 1687 1697 1697 1686 2375
506 20250516 101700 716810744 1697 1697 1697 1697 58
507 20250516 101600 716712318 1698 1698 1698 1697 1404
508 20250516 101500 714329052 1698 1698 1698 1686 2058
509 20250516 101400 710857092 1695 1689 1695 1684 24614
510 20250516 101300 669229969 1690 1689 1690 1689 7405
511 20250516 101200 656717755 1689 1689 1689 1689 1000
512 20250516 101100 655028755 1689 1688 1690 1688 1580
513 20250516 101000 652359645 1690 1689 1690 1689 372
514 20250516 100900 651731336 1689 1684 1689 1683 470
515 20250516 100800 650940030 1683 1683 1683 1680 813
516 20250516 100700 649573551 1683 1685 1690 1680 1178
517 20250516 100600 647590423 1685 1688 1688 1685 4098
518 20250516 100500 640682626 1688 1690 1690 1688 3437
519 20250516 100400 634876661 1690 1695 1695 1690 24183
520 20250516 100300 593944631 1693 1693 1693 1693 0
521 20250516 100200 593944631 1693 1703 1703 1693 2706
522 20250516 100100 589336463 1692 1703 1704 1692 580
523 20250516 100000 588349438 1703 1703 1703 1703 2037
524 20250516 095900 584880427 1703 1692 1703 1690 10845
525 20250516 095800 566547793 1692 1692 1703 1691 4226
526 20250516 095700 559375166 1705 1705 1705 1704 5364
527 20250516 095600 550229585 1706 1693 1706 1690 1327
528 20250516 095500 547983803 1690 1706 1706 1690 3480
529 20250516 095400 542048552 1706 1699 1707 1699 21475
530 20250516 095300 505434564 1688 1688 1688 1687 1128
531 20250516 095200 503531576 1687 1691 1691 1687 2110
532 20250516 095100 499963792 1691 1691 1691 1691 1817
533 20250516 095000 496891245 1691 1702 1702 1691 3436
534 20250516 094900 491053724 1702 1707 1707 1702 6852
535 20250516 094800 479377182 1707 1708 1708 1707 964
536 20250516 094700 477731584 1707 1706 1707 1706 620
537 20250516 094600 476673854 1706 1707 1707 1706 5820
538 20250516 094500 466742116 1707 1706 1707 1706 189
539 20250516 094400 466419681 1706 1706 1707 1706 5843
540 20250516 094300 456451403 1706 1707 1707 1706 305
541 20250516 094200 455931049 1706 1706 1710 1702 17243
542 20250516 094100 426491052 1706 1701 1707 1701 14332
543 20250516 094000 402089206 1701 1695 1701 1695 1190
544 20250516 093900 400066241 1695 1689 1695 1686 8543
545 20250516 093800 385637819 1691 1700 1700 1691 1532
546 20250516 093700 383046712 1691 1696 1701 1691 2829
547 20250516 093600 378245355 1701 1702 1702 1700 8809
548 20250516 093500 363253572 1702 1702 1706 1702 15623
549 20250516 093400 336638462 1701 1691 1701 1691 1432
550 20250516 093300 334203088 1691 1699 1700 1691 3286
551 20250516 093200 328628082 1700 1697 1700 1697 9725
552 20250516 093100 312099263 1684 1683 1700 1683 1236
553 20250516 093000 310014178 1677 1680 1680 1677 6195
554 20250516 092900 299621916 1677 1676 1677 1676 526
555 20250516 092800 298739928 1673 1673 1675 1672 12365
556 20250516 092700 278053723 1673 1673 1676 1672 5354
557 20250516 092600 269096471 1675 1673 1675 1673 1467
558 20250516 092500 266640323 1673 1673 1673 1673 4055
559 20250516 092400 259856308 1673 1673 1674 1673 1337
560 20250516 092300 257619410 1673 1665 1673 1663 3322
561 20250516 092200 252089479 1673 1673 1673 1673 2400
562 20250516 092100 248074279 1663 1655 1673 1655 3425
563 20250516 092000 242388500 1652 1652 1654 1651 4984
564 20250516 091900 234154822 1655 1654 1655 1652 12722
565 20250516 091800 213121985 1654 1655 1656 1654 1032
566 20250516 091700 211414630 1656 1655 1656 1655 4034
567 20250516 091600 204738135 1655 1657 1658 1655 5607
568 20250516 091500 195452156 1658 1663 1663 1658 12530
569 20250516 091400 174645757 1663 1675 1675 1663 11324
570 20250516 091300 155721673 1675 1674 1675 1674 388
571 20250516 091200 155071940 1674 1673 1674 1673 933
572 20250516 091100 153510218 1673 1662 1673 1662 2228
573 20250516 091000 149785680 1660 1660 1660 1660 0
574 20250516 090900 149785680 1660 1665 1665 1660 11936
575 20250516 090800 129959851 1663 1663 1663 1663 1837
576 20250516 090700 126904920 1662 1664 1666 1662 5651
577 20250516 090600 117506237 1664 1676 1676 1663 5412
578 20250516 090500 108493548 1677 1666 1677 1662 7189
579 20250516 090400 96495109 1666 1663 1671 1663 1856
580 20250516 090300 93401067 1669 1665 1669 1661 9232
581 20250516 090200 78054436 1665 1686 1686 1665 11449
582 20250516 090100 58957730 1671 1687 1687 1670 19620
583 20250516 090000 26033832 1687 1687 1705 1687 15422