ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-05-12 21:38:25 +09:00
parent 8f25113de1
commit de13c905c9
2741 changed files with 1787032 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

592
020180/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,185000,1140897951,1165,1165,1165,1165,32052
20250512,184900,1140897951,1165,1165,1165,1165,0
20250512,184800,1140897951,1165,1165,1165,1165,0
20250512,184700,1140897951,1165,1165,1165,1165,0
20250512,184600,1140897951,1165,1165,1165,1165,0
20250512,184500,1140897951,1165,1165,1165,1165,0
20250512,184400,1140897951,1165,1165,1165,1165,0
20250512,184300,1140897951,1165,1165,1165,1165,0
20250512,184200,1140897951,1165,1165,1165,1165,0
20250512,184100,1140897951,1165,1165,1165,1165,0
20250512,184000,1140897951,1165,1165,1165,1165,0
20250512,183900,1140897951,1165,1165,1165,1165,0
20250512,183800,1140897951,1165,1165,1165,1165,0
20250512,183700,1140897951,1165,1165,1165,1165,0
20250512,183600,1140897951,1165,1165,1165,1165,0
20250512,183500,1140897951,1165,1165,1165,1165,0
20250512,183400,1140897951,1165,1165,1165,1165,0
20250512,183300,1140897951,1165,1165,1165,1165,0
20250512,183200,1140897951,1165,1165,1165,1165,0
20250512,183100,1140897951,1165,1165,1165,1165,0
20250512,183000,1140897951,1165,1165,1165,1165,0
20250512,182900,1140897951,1165,1165,1165,1165,0
20250512,182800,1140897951,1165,1165,1165,1165,0
20250512,182700,1140897951,1165,1165,1165,1165,0
20250512,182600,1140897951,1165,1165,1165,1165,0
20250512,182500,1140897951,1165,1165,1165,1165,0
20250512,182400,1140897951,1165,1165,1165,1165,0
20250512,182300,1140897951,1165,1165,1165,1165,0
20250512,182200,1140897951,1165,1165,1165,1165,0
20250512,182100,1140897951,1165,1165,1165,1165,0
20250512,182000,1140897951,1165,1165,1165,1165,32052
20250512,181900,1140897951,1165,1165,1165,1165,0
20250512,181800,1140897951,1165,1165,1165,1165,0
20250512,181700,1140897951,1165,1165,1165,1165,0
20250512,181600,1140897951,1165,1165,1165,1165,0
20250512,181500,1140897951,1165,1165,1165,1165,0
20250512,181400,1140897951,1165,1165,1165,1165,0
20250512,181300,1140897951,1165,1165,1165,1165,0
20250512,181200,1140897951,1165,1165,1165,1165,0
20250512,181100,1140897951,1165,1165,1165,1165,0
20250512,181000,1140897951,1165,1165,1165,1165,0
20250512,180900,1140897951,1165,1165,1165,1165,0
20250512,180800,1140897951,1165,1165,1165,1165,0
20250512,180700,1140897951,1165,1165,1165,1165,0
20250512,180600,1140897951,1165,1165,1165,1165,0
20250512,180500,1140897951,1165,1165,1165,1165,0
20250512,180400,1140897951,1165,1165,1165,1165,0
20250512,180300,1140897951,1165,1165,1165,1165,0
20250512,180200,1140897951,1165,1165,1165,1165,0
20250512,180100,1140897951,1165,1165,1165,1165,0
20250512,180000,1140897951,1165,1165,1165,1165,0
20250512,175900,1140897951,1165,1165,1165,1165,0
20250512,175800,1140897951,1165,1165,1165,1165,0
20250512,175700,1140897951,1165,1165,1165,1165,0
20250512,175600,1140897951,1165,1165,1165,1165,0
20250512,175500,1140897951,1165,1165,1165,1165,0
20250512,175400,1140897951,1165,1165,1165,1165,0
20250512,175300,1140897951,1165,1165,1165,1165,0
20250512,175200,1140897951,1165,1165,1165,1165,0
20250512,175100,1140897951,1165,1165,1165,1165,0
20250512,175000,1140897951,1165,1165,1165,1165,32052
20250512,174900,1140897951,1165,1165,1165,1165,0
20250512,174800,1140897951,1165,1165,1165,1165,0
20250512,174700,1140897951,1165,1165,1165,1165,0
20250512,174600,1140897951,1165,1165,1165,1165,0
20250512,174500,1140897951,1165,1165,1165,1165,0
20250512,174400,1140897951,1165,1165,1165,1165,0
20250512,174300,1140897951,1165,1165,1165,1165,0
20250512,174200,1140897951,1165,1165,1165,1165,0
20250512,174100,1140897951,1165,1165,1165,1165,0
20250512,174000,1140897951,1165,1165,1165,1165,0
20250512,173900,1140897951,1165,1165,1165,1165,0
20250512,173800,1140897951,1165,1165,1165,1165,0
20250512,173700,1140897951,1165,1165,1165,1165,0
20250512,173600,1140897951,1165,1165,1165,1165,0
20250512,173500,1140897951,1165,1165,1165,1165,0
20250512,173400,1140897951,1165,1165,1165,1165,0
20250512,173300,1140897951,1165,1165,1165,1165,0
20250512,173200,1140897951,1165,1165,1165,1165,0
20250512,173100,1140897951,1165,1165,1165,1165,0
20250512,173000,1140897951,1165,1165,1165,1165,0
20250512,172900,1140897951,1165,1165,1165,1165,0
20250512,172800,1140897951,1165,1165,1165,1165,0
20250512,172700,1140897951,1165,1165,1165,1165,0
20250512,172600,1140897951,1165,1165,1165,1165,0
20250512,172500,1140897951,1165,1165,1165,1165,0
20250512,172400,1140897951,1165,1165,1165,1165,0
20250512,172300,1140897951,1165,1165,1165,1165,0
20250512,172200,1140897951,1165,1165,1165,1165,0
20250512,172100,1140897951,1165,1165,1165,1165,0
20250512,172000,1140897951,1165,1165,1165,1165,32052
20250512,171900,1140897951,1165,1165,1165,1165,0
20250512,171800,1140897951,1165,1165,1165,1165,0
20250512,171700,1140897951,1165,1165,1165,1165,0
20250512,171600,1140897951,1165,1165,1165,1165,0
20250512,171500,1140897951,1165,1165,1165,1165,0
20250512,171400,1140897951,1165,1165,1165,1165,0
20250512,171300,1140897951,1165,1165,1165,1165,0
20250512,171200,1140897951,1165,1165,1165,1165,0
20250512,171100,1140897951,1165,1165,1165,1165,0
20250512,171000,1140897951,1165,1165,1165,1165,0
20250512,170900,1140897951,1165,1165,1165,1165,0
20250512,170800,1140897951,1165,1165,1165,1165,0
20250512,170700,1140897951,1165,1165,1165,1165,0
20250512,170600,1140897951,1165,1165,1165,1165,0
20250512,170500,1140897951,1165,1165,1165,1165,0
20250512,170400,1140897951,1165,1165,1165,1165,0
20250512,170300,1140897951,1165,1165,1165,1165,0
20250512,170200,1140897951,1165,1165,1165,1165,0
20250512,170100,1140897951,1165,1165,1165,1165,0
20250512,170000,1140897951,1165,1165,1165,1165,0
20250512,165900,1140897951,1165,1165,1165,1165,0
20250512,165800,1140897951,1165,1165,1165,1165,0
20250512,165700,1140897951,1165,1165,1165,1165,0
20250512,165600,1140897951,1165,1165,1165,1165,0
20250512,165500,1140897951,1165,1165,1165,1165,0
20250512,165400,1140897951,1165,1165,1165,1165,0
20250512,165300,1140897951,1165,1165,1165,1165,0
20250512,165200,1140897951,1165,1165,1165,1165,0
20250512,165100,1140897951,1165,1165,1165,1165,0
20250512,165000,1140897951,1165,1165,1165,1165,32052
20250512,164900,1140897951,1165,1165,1165,1165,0
20250512,164800,1140897951,1165,1165,1165,1165,0
20250512,164700,1140897951,1165,1165,1165,1165,0
20250512,164600,1140897951,1165,1165,1165,1165,0
20250512,164500,1140897951,1165,1165,1165,1165,0
20250512,164400,1140897951,1165,1165,1165,1165,0
20250512,164300,1140897951,1165,1165,1165,1165,0
20250512,164200,1140897951,1165,1165,1165,1165,0
20250512,164100,1140897951,1165,1165,1165,1165,0
20250512,164000,1140897951,1165,1165,1165,1165,0
20250512,163900,1140897951,1165,1165,1165,1165,0
20250512,163800,1140897951,1165,1165,1165,1165,0
20250512,163700,1140897951,1165,1165,1165,1165,0
20250512,163600,1140897951,1165,1165,1165,1165,0
20250512,163500,1140897951,1165,1165,1165,1165,0
20250512,163400,1140897951,1165,1165,1165,1165,0
20250512,163300,1140897951,1165,1165,1165,1165,0
20250512,163200,1140897951,1165,1165,1165,1165,0
20250512,163100,1140897951,1165,1165,1165,1165,0
20250512,163000,1140897951,1165,1165,1165,1165,0
20250512,162900,1140897951,1165,1165,1165,1165,0
20250512,162800,1140897951,1165,1165,1165,1165,0
20250512,162700,1140897951,1165,1165,1165,1165,0
20250512,162600,1140897951,1165,1165,1165,1165,0
20250512,162500,1140897951,1165,1165,1165,1165,0
20250512,162400,1140897951,1165,1165,1165,1165,0
20250512,162300,1140897951,1165,1165,1165,1165,0
20250512,162200,1140897951,1165,1165,1165,1165,0
20250512,162100,1140897951,1165,1165,1165,1165,0
20250512,162000,1140897951,1165,1165,1165,1165,32052
20250512,161900,1140897951,1165,1165,1165,1165,0
20250512,161800,1140897951,1165,1165,1165,1165,0
20250512,161700,1140897951,1165,1165,1165,1165,0
20250512,161600,1140897951,1165,1165,1165,1165,0
20250512,161500,1140897951,1165,1165,1165,1165,0
20250512,161400,1140897951,1165,1165,1165,1165,0
20250512,161300,1140897951,1165,1165,1165,1165,0
20250512,161200,1140897951,1165,1165,1165,1165,0
20250512,161100,1140897951,1165,1165,1165,1165,0
20250512,161000,1140897951,1165,1165,1165,1165,0
20250512,160900,1140897951,1165,1165,1165,1165,0
20250512,160800,1140897951,1165,1165,1165,1165,0
20250512,160700,1140897951,1165,1165,1165,1165,0
20250512,160600,1140897951,1165,1165,1165,1165,0
20250512,160500,1140897951,1165,1165,1165,1165,0
20250512,160400,1140897951,1165,1165,1165,1165,0
20250512,160300,1140897951,1165,1165,1165,1165,0
20250512,160200,1140897951,1165,1165,1165,1165,0
20250512,160100,1140897951,1165,1165,1165,1165,0
20250512,160000,1140897951,1165,1165,1165,1165,0
20250512,155900,1140897951,1165,1165,1165,1165,0
20250512,155800,1140897951,1165,1165,1165,1165,0
20250512,155700,1140897951,1165,1165,1165,1165,0
20250512,155600,1140897951,1165,1165,1165,1165,0
20250512,155500,1140897951,1165,1165,1165,1165,0
20250512,155400,1140897951,1165,1165,1165,1165,0
20250512,155300,1140897951,1165,1165,1165,1165,0
20250512,155200,1140897951,1165,1165,1165,1165,0
20250512,155100,1140897951,1165,1165,1165,1165,0
20250512,155000,1140897951,1165,1165,1165,1165,32052
20250512,154900,1140897951,1165,1165,1165,1165,0
20250512,154800,1140897951,1165,1165,1165,1165,0
20250512,154700,1140897951,1165,1165,1165,1165,0
20250512,154600,1140897951,1165,1165,1165,1165,0
20250512,154500,1140897951,1165,1165,1165,1165,0
20250512,154400,1140897951,1165,1165,1165,1165,0
20250512,154300,1140897951,1165,1165,1165,1165,0
20250512,154200,1140897951,1165,1165,1165,1165,0
20250512,154100,1140897951,1165,1165,1165,1165,0
20250512,154000,1140897951,1165,1165,1165,1165,0
20250512,153900,1140897951,1165,1165,1165,1165,0
20250512,153800,1140897951,1165,1165,1165,1165,0
20250512,153700,1140897951,1165,1165,1165,1165,0
20250512,153600,1140897951,1165,1165,1165,1165,0
20250512,153500,1140897951,1165,1165,1165,1165,0
20250512,153400,1140897951,1165,1165,1165,1165,0
20250512,153300,1140897951,1165,1165,1165,1165,0
20250512,153200,1140897951,1165,1165,1165,1165,0
20250512,153100,1140897951,1165,1165,1165,1165,0
20250512,153000,1140897951,1165,1165,1165,1165,32052
20250512,152900,1103557371,1157,1157,1157,1157,0
20250512,152800,1103557371,1157,1157,1157,1157,0
20250512,152700,1103557371,1157,1157,1157,1157,0
20250512,152600,1103557371,1157,1157,1157,1157,0
20250512,152500,1103557371,1157,1157,1157,1157,0
20250512,152400,1103557371,1157,1157,1157,1157,0
20250512,152300,1103557371,1157,1157,1157,1157,0
20250512,152200,1103557371,1157,1157,1157,1157,0
20250512,152100,1103557371,1157,1157,1157,1157,0
20250512,152000,1103557371,1157,1157,1157,1157,0
20250512,151900,1103557371,1157,1156,1158,1156,1666
20250512,151800,1101629908,1157,1157,1157,1155,2832
20250512,151700,1098358944,1157,1155,1157,1155,32
20250512,151600,1098321922,1158,1157,1158,1157,7423
20250512,151500,1089733506,1157,1157,1157,1155,2397
20250512,151400,1086961227,1157,1156,1158,1156,5576
20250512,151300,1080515368,1158,1156,1158,1156,6150
20250512,151200,1073404492,1156,1155,1156,1155,2135
20250512,151100,1070937025,1156,1157,1157,1156,1131
20250512,151000,1069628467,1157,1158,1158,1157,11
20250512,150900,1069615736,1158,1158,1158,1158,1
20250512,150800,1069614578,1159,1158,1159,1154,4424
20250512,150700,1064502742,1159,1158,1159,1158,16
20250512,150600,1064484213,1159,1159,1159,1159,117
20250512,150500,1064348610,1159,1159,1159,1159,684
20250512,150400,1063555854,1159,1159,1159,1159,783
20250512,150300,1062648357,1159,1159,1159,1159,260
20250512,150200,1062347017,1159,1159,1159,1159,10
20250512,150100,1062335427,1159,1161,1161,1159,354
20250512,150000,1061924448,1162,1162,1162,1162,1
20250512,145900,1061923286,1162,1162,1162,1162,1
20250512,145800,1061922124,1161,1158,1161,1156,1833
20250512,145700,1059797131,1161,1160,1161,1160,150
20250512,145600,1059623081,1160,1159,1160,1159,3406
20250512,145500,1055674627,1159,1157,1159,1157,355
20250512,145400,1055263822,1158,1158,1158,1158,136
20250512,145300,1055106334,1159,1159,1159,1159,1
20250512,145200,1055105175,1159,1159,1159,1159,20
20250512,145100,1055081995,1161,1159,1161,1159,6461
20250512,145000,1047593492,1154,1154,1154,1154,519
20250512,144900,1046994566,1159,1158,1159,1154,6024
20250512,144800,1040036062,1162,1162,1162,1162,0
20250512,144700,1040036062,1162,1162,1162,1162,11
20250512,144600,1040023280,1159,1159,1162,1153,8850
20250512,144500,1029805135,1162,1162,1162,1162,0
20250512,144400,1029805135,1162,1157,1162,1155,574
20250512,144300,1029142126,1161,1161,1161,1161,0
20250512,144200,1029142126,1161,1161,1161,1161,1136
20250512,144100,1027823230,1161,1158,1161,1158,1916
20250512,144000,1025602312,1159,1159,1159,1159,30
20250512,143900,1025567542,1159,1159,1159,1159,518
20250512,143800,1024967180,1159,1159,1159,1159,1
20250512,143700,1024966021,1154,1155,1157,1154,3398
20250512,143600,1021044275,1159,1159,1159,1159,0
20250512,143500,1021044275,1159,1159,1159,1159,1
20250512,143400,1021043116,1159,1159,1159,1159,313
20250512,143300,1020680349,1159,1159,1159,1159,1
20250512,143200,1020679190,1159,1159,1159,1159,0
20250512,143100,1020679190,1159,1153,1159,1151,9667
20250512,143000,1009529698,1152,1155,1155,1152,5204
20250512,142900,1003528090,1155,1155,1155,1155,10
20250512,142800,1003516540,1155,1155,1155,1155,0
20250512,142700,1003516540,1155,1155,1155,1155,0
20250512,142600,1003516540,1155,1156,1156,1155,928
20250512,142500,1002444522,1157,1157,1157,1157,20
20250512,142400,1002421382,1157,1157,1157,1157,8
20250512,142300,1002412126,1159,1159,1159,1159,700
20250512,142200,1001600826,1159,1159,1159,1159,0
20250512,142100,1001600826,1159,1159,1159,1159,10
20250512,142000,1001589236,1159,1159,1159,1159,262
20250512,141900,1001285578,1155,1155,1155,1155,0
20250512,141800,1001285578,1155,1160,1160,1155,2190
20250512,141700,998756108,1155,1155,1155,1155,0
20250512,141600,998756108,1155,1157,1157,1155,9160
20250512,141500,988175001,1157,1157,1157,1157,6
20250512,141400,988168059,1157,1157,1157,1157,2
20250512,141300,988165745,1157,1157,1157,1157,4
20250512,141200,988161117,1157,1157,1157,1157,106
20250512,141100,988038475,1157,1157,1157,1156,212
20250512,141000,987793195,1157,1157,1157,1157,887
20250512,140900,986766936,1160,1160,1160,1160,2
20250512,140800,986764616,1157,1158,1158,1157,26000
20250512,140700,956681372,1161,1159,1161,1158,233
20250512,140600,956411342,1161,1161,1161,1161,0
20250512,140500,956411342,1161,1161,1161,1161,0
20250512,140400,956411342,1161,1161,1161,1161,0
20250512,140300,956411342,1161,1159,1161,1159,305
20250512,140200,956057837,1159,1159,1159,1159,35
20250512,140100,956017272,1163,1163,1163,1163,0
20250512,140000,956017272,1163,1163,1163,1163,1532
20250512,135900,954235556,1163,1163,1163,1163,1079
20250512,135800,952980679,1158,1158,1158,1158,0
20250512,135700,952980679,1158,1158,1158,1158,200
20250512,135600,952749079,1157,1157,1157,1157,0
20250512,135500,952749079,1157,1158,1158,1157,200
20250512,135400,952517667,1163,1163,1163,1163,1
20250512,135300,952516504,1158,1159,1159,1158,7000
20250512,135200,944409744,1159,1159,1159,1159,1427
20250512,135100,942755851,1158,1158,1158,1158,0
20250512,135000,942755851,1158,1161,1161,1158,1505
20250512,134900,941010557,1168,1168,1168,1168,33
20250512,134800,940972013,1168,1163,1168,1162,1457
20250512,134700,939278847,1164,1164,1164,1164,2000
20250512,134600,936950847,1164,1164,1164,1164,200
20250512,134500,936718047,1162,1162,1162,1162,0
20250512,134400,936718047,1162,1165,1165,1162,916
20250512,134300,935653155,1168,1166,1168,1166,377
20250512,134200,935212973,1162,1162,1162,1162,0
20250512,134100,935212973,1162,1165,1165,1162,301
20250512,134000,934862925,1165,1165,1165,1165,0
20250512,133900,934862925,1165,1165,1165,1165,60
20250512,133800,934793025,1165,1165,1167,1165,1167
20250512,133700,933431362,1165,1167,1167,1165,176
20250512,133600,933225974,1167,1167,1167,1167,0
20250512,133500,933225974,1167,1167,1167,1167,1
20250512,133400,933224807,1163,1163,1163,1163,1000
20250512,133300,932061807,1166,1166,1166,1166,493
20250512,133200,931486969,1167,1166,1167,1166,451
20250512,133100,930961102,1166,1164,1166,1163,1050
20250512,133000,929738507,1163,1164,1164,1163,2112
20250512,132900,927282240,1166,1166,1166,1166,417
20250512,132800,926796018,1167,1168,1168,1167,2033
20250512,132700,924422161,1167,1167,1169,1167,9621
20250512,132600,913188798,1166,1166,1167,1166,1176
20250512,132500,911817570,1166,1163,1166,1163,11941
20250512,132400,897927154,1163,1163,1163,1163,510
20250512,132300,897334024,1163,1163,1163,1163,1919
20250512,132200,895102227,1162,1159,1162,1159,19821
20250512,132100,872116732,1157,1159,1159,1157,128
20250512,132000,871968436,1159,1159,1159,1159,2245
20250512,131900,869366481,1160,1160,1160,1160,41
20250512,131800,869318921,1156,1156,1156,1156,0
20250512,131700,869318921,1156,1156,1156,1156,22
20250512,131600,869293489,1156,1157,1157,1156,2917
20250512,131500,865920211,1158,1158,1158,1158,34
20250512,131400,865880839,1158,1161,1161,1158,2723
20250512,131300,862721398,1163,1163,1163,1163,0
20250512,131200,862721398,1163,1162,1163,1162,94
20250512,131100,862612159,1162,1162,1162,1162,1
20250512,131000,862610997,1162,1162,1162,1162,0
20250512,130900,862610997,1162,1162,1162,1162,27
20250512,130800,862579623,1163,1163,1163,1163,0
20250512,130700,862579623,1163,1163,1163,1163,800
20250512,130600,861649223,1166,1166,1166,1166,0
20250512,130500,861649223,1166,1166,1166,1166,0
20250512,130400,861649223,1166,1162,1166,1162,201
20250512,130300,861415657,1166,1165,1166,1165,864
20250512,130200,860409096,1166,1166,1166,1166,1
20250512,130100,860407930,1167,1165,1167,1165,1101
20250512,130000,859123457,1165,1165,1165,1165,1
20250512,125900,859122292,1165,1165,1165,1162,1243
20250512,125800,857677920,1162,1162,1162,1162,0
20250512,125700,857677920,1162,1162,1162,1162,0
20250512,125600,857677920,1162,1162,1162,1162,1000
20250512,125500,856515920,1163,1163,1163,1163,0
20250512,125400,856515920,1163,1163,1163,1163,0
20250512,125300,856515920,1163,1163,1163,1163,148
20250512,125200,856343796,1163,1162,1163,1162,561
20250512,125100,855691553,1163,1163,1163,1163,0
20250512,125000,855691553,1163,1164,1164,1163,369
20250512,124900,855262089,1166,1165,1166,1164,2225
20250512,124800,852671987,1166,1166,1166,1166,110
20250512,124700,852543727,1166,1166,1166,1166,0
20250512,124600,852543727,1166,1162,1166,1162,5890
20250512,124500,845683480,1165,1165,1165,1165,0
20250512,124400,845683480,1165,1165,1165,1165,700
20250512,124300,844867980,1162,1164,1164,1162,41
20250512,124200,844820297,1164,1164,1164,1164,1017
20250512,124100,843636509,1164,1161,1164,1161,7709
20250512,124000,834671833,1157,1157,1157,1157,0
20250512,123900,834671833,1157,1157,1157,1157,880
20250512,123800,833653673,1157,1157,1157,1157,91
20250512,123700,833548386,1160,1160,1160,1160,0
20250512,123600,833548386,1160,1160,1160,1160,0
20250512,123500,833548386,1160,1160,1160,1160,50
20250512,123400,833490386,1160,1161,1161,1160,54
20250512,123300,833427728,1160,1162,1163,1160,526
20250512,123200,832816226,1160,1160,1160,1160,0
20250512,123100,832816226,1160,1160,1160,1160,971
20250512,123000,831689866,1160,1160,1160,1160,3617
20250512,122900,827494146,1161,1163,1163,1161,1191
20250512,122800,826111375,1163,1162,1163,1162,2075
20250512,122700,823698227,1163,1163,1163,1163,100
20250512,122600,823581927,1163,1163,1163,1163,1
20250512,122500,823580764,1157,1157,1157,1157,8818
20250512,122400,813378338,1157,1162,1162,1157,1305
20250512,122300,811863428,1162,1162,1164,1162,238
20250512,122200,811586554,1162,1159,1162,1159,500
20250512,122100,811006284,1160,1160,1160,1160,0
20250512,122000,811006284,1160,1160,1160,1160,811
20250512,121900,810065524,1159,1159,1159,1159,809
20250512,121800,809127893,1158,1158,1158,1158,37
20250512,121700,809085047,1157,1157,1157,1157,0
20250512,121600,809085047,1157,1157,1157,1157,0
20250512,121500,809085047,1157,1157,1157,1157,0
20250512,121400,809085047,1157,1157,1157,1157,435
20250512,121300,808581752,1152,1157,1157,1152,1530
20250512,121200,806818782,1157,1158,1158,1153,1815
20250512,121100,804718933,1158,1158,1158,1158,1
20250512,121000,804717775,1152,1152,1152,1152,1275
20250512,120900,803248975,1150,1150,1150,1150,0
20250512,120800,803248975,1150,1150,1150,1150,0
20250512,120700,803248975,1150,1155,1155,1150,1018
20250512,120600,802077481,1155,1155,1155,1155,243
20250512,120500,801796816,1157,1157,1157,1157,4500
20250512,120400,796590316,1157,1157,1157,1157,85
20250512,120300,796491971,1157,1157,1157,1157,0
20250512,120200,796491971,1157,1154,1157,1152,9371
20250512,120100,785689901,1152,1152,1152,1152,0
20250512,120000,785689901,1152,1155,1155,1152,6866
20250512,115900,777776700,1154,1159,1159,1154,6508
20250512,115800,770252244,1160,1161,1161,1160,184
20250512,115700,770038799,1161,1161,1161,1161,5
20250512,115600,770032994,1160,1161,1161,1160,556
20250512,115500,769387838,1161,1160,1161,1160,105
20250512,115400,769266033,1160,1161,1161,1160,342
20250512,115300,768869137,1160,1161,1162,1160,1508
20250512,115200,767118841,1162,1162,1162,1162,319
20250512,115100,766748163,1162,1163,1163,1162,16786
20250512,115000,747242795,1163,1163,1163,1163,500
20250512,114900,746661295,1162,1162,1163,1162,5826
20250512,114800,739891482,1162,1163,1165,1162,4217
20250512,114700,734990577,1163,1164,1164,1162,8132
20250512,114600,725539454,1165,1165,1165,1165,0
20250512,114500,725539454,1165,1165,1165,1165,22
20250512,114400,725513824,1166,1166,1166,1166,20
20250512,114300,725490504,1169,1169,1169,1169,0
20250512,114200,725490504,1169,1169,1169,1169,0
20250512,114100,725490504,1169,1169,1169,1169,0
20250512,114000,725490504,1169,1169,1169,1169,1300
20250512,113900,723970804,1162,1163,1163,1162,5720
20250512,113800,717321130,1163,1163,1163,1163,440
20250512,113700,716809410,1163,1170,1170,1163,17116
20250512,113600,696899722,1171,1169,1171,1169,5720
20250512,113500,690206645,1169,1169,1170,1168,2222
20250512,113400,687609435,1169,1166,1169,1166,3497
20250512,113300,683526369,1166,1166,1166,1166,592
20250512,113200,682836097,1163,1167,1167,1163,1510
20250512,113100,681077862,1163,1167,1168,1163,1375
20250512,113000,679473537,1166,1163,1166,1163,1911
20250512,112900,677248314,1166,1164,1166,1162,6995
20250512,112800,669117323,1165,1164,1165,1164,864
20250512,112700,668110936,1164,1164,1164,1164,106
20250512,112600,667987552,1164,1164,1165,1164,133
20250512,112500,667832739,1165,1165,1165,1164,3322
20250512,112400,663965928,1165,1166,1166,1165,891
20250512,112300,662927824,1167,1167,1167,1166,9
20250512,112200,662917327,1166,1166,1166,1166,2
20250512,112100,662914995,1166,1168,1168,1166,101
20250512,112000,662797227,1167,1167,1169,1167,495
20250512,111900,662219557,1169,1167,1169,1167,534
20250512,111800,661595317,1167,1167,1169,1166,13676
20250512,111700,645622358,1168,1168,1168,1168,50
20250512,111600,645563958,1168,1168,1168,1168,2
20250512,111500,645561622,1166,1166,1166,1165,1146
20250512,111400,644225861,1166,1167,1167,1166,5807
20250512,111300,637454097,1166,1166,1166,1166,118
20250512,111200,637316509,1166,1168,1168,1166,2314
20250512,111100,634617385,1168,1168,1168,1168,1706
20250512,111000,632624777,1164,1164,1164,1164,31
20250512,110900,632588693,1167,1167,1167,1167,256
20250512,110800,632289941,1168,1167,1168,1164,1019
20250512,110700,631100797,1166,1160,1166,1160,15503
20250512,110600,613080039,1162,1162,1162,1162,600
20250512,110500,612382839,1162,1163,1163,1161,1732
20250512,110400,610369583,1163,1163,1163,1163,20
20250512,110300,610346323,1163,1162,1163,1162,981
20250512,110200,609206400,1162,1162,1162,1162,41
20250512,110100,609158758,1162,1160,1162,1160,505
20250512,110000,608572486,1160,1160,1160,1160,2
20250512,105900,608570166,1160,1160,1160,1158,66
20250512,105800,608493608,1160,1161,1161,1160,4953
20250512,105700,602748121,1163,1163,1163,1163,2300
20250512,105600,600073221,1162,1164,1164,1162,337
20250512,105500,599681174,1164,1162,1164,1159,1745
20250512,105400,597655678,1163,1163,1163,1163,8
20250512,105300,597646374,1164,1164,1164,1151,11145
20250512,105200,584755817,1164,1163,1164,1163,2501
20250512,105100,581844873,1163,1166,1166,1161,3742
20250512,105000,577493642,1167,1171,1171,1166,3156
20250512,104900,573802176,1171,1172,1172,1168,2444
20250512,104800,570946102,1172,1168,1172,1167,24240
20250512,104700,542615809,1168,1165,1168,1165,2031
20250512,104600,540247882,1165,1165,1165,1165,2140
20250512,104500,537754782,1165,1164,1165,1164,9612
20250512,104400,526566355,1164,1161,1164,1161,8160
20250512,104300,517078815,1162,1161,1162,1161,2519
20250512,104200,514151871,1160,1161,1161,1160,2276
20250512,104100,511511682,1161,1159,1161,1159,200
20250512,104000,511279880,1161,1162,1162,1161,12
20250512,103900,511265940,1162,1161,1162,1161,1154
20250512,103800,509926140,1161,1158,1161,1158,1646
20250512,103700,508019220,1158,1158,1158,1158,494
20250512,103600,507447168,1157,1160,1160,1157,1425
20250512,103500,505796714,1160,1162,1162,1160,701
20250512,103400,504982783,1162,1162,1164,1161,3910
20250512,103300,500437848,1165,1165,1165,1165,0
20250512,103200,500437848,1165,1159,1165,1159,8790
20250512,103100,490234940,1159,1154,1159,1154,9441
20250512,103000,479319487,1154,1155,1155,1154,840
20250512,102900,478349397,1155,1155,1155,1155,28
20250512,102800,478317057,1155,1154,1155,1154,7288
20250512,102700,469905690,1154,1153,1154,1153,2500
20250512,102600,467021975,1153,1151,1153,1151,1902
20250512,102500,464829670,1151,1152,1152,1147,1434
20250512,102400,463181350,1153,1153,1154,1153,1864
20250512,102300,461031749,1152,1149,1152,1149,7288
20250512,102200,452645216,1149,1149,1150,1149,7925
20250512,102100,443533890,1149,1148,1149,1148,4166
20250512,102000,438751321,1148,1148,1148,1148,10
20250512,101900,438739841,1148,1146,1148,1145,4050
20250512,101800,434099151,1146,1149,1149,1146,2233
20250512,101700,431539435,1149,1147,1149,1147,1127
20250512,101600,430246748,1147,1147,1147,1147,2554
20250512,101500,427317310,1147,1147,1147,1147,200
20250512,101400,427087910,1146,1147,1147,1146,1060
20250512,101300,425873092,1147,1150,1150,1147,6711
20250512,101200,418174843,1150,1150,1150,1147,496
20250512,101100,417605288,1150,1148,1150,1148,5328
20250512,101000,411483563,1148,1148,1148,1148,1
20250512,100900,411482415,1148,1147,1148,1147,1568
20250512,100800,409683916,1148,1147,1148,1147,1378
20250512,100700,408103347,1147,1148,1148,1147,1255
20250512,100600,406663052,1148,1148,1150,1148,4409
20250512,100500,401601073,1148,1148,1148,1148,107
20250512,100400,401478237,1148,1148,1148,1148,474
20250512,100300,400934085,1149,1149,1149,1148,620
20250512,100200,400221905,1150,1148,1150,1148,3554
20250512,100100,396139921,1143,1147,1148,1143,4356
20250512,100000,391146366,1146,1146,1147,1146,286
20250512,095900,390818435,1147,1147,1147,1146,184
20250512,095800,390607487,1147,1148,1150,1147,11048
20250512,095700,377930618,1147,1147,1148,1147,13388
20250512,095600,362571219,1147,1145,1148,1141,2945
20250512,095500,359199763,1146,1145,1147,1145,5413
20250512,095400,352999047,1145,1143,1145,1143,12675
20250512,095300,338498094,1143,1142,1143,1142,1024
20250512,095200,337328682,1142,1142,1142,1140,5275
20250512,095100,331314632,1142,1142,1142,1142,46
20250512,095000,331262100,1135,1142,1146,1135,15346
20250512,094900,313716091,1142,1137,1142,1137,8561
20250512,094800,303966637,1137,1138,1140,1137,3505
20250512,094700,299972840,1138,1140,1140,1138,3634
20250512,094600,295833180,1140,1141,1141,1139,728
20250512,094500,295003347,1142,1140,1142,1139,2803
20250512,094400,291807733,1140,1138,1140,1137,4192
20250512,094300,287032065,1137,1132,1137,1132,1916
20250512,094200,284854749,1132,1138,1138,1132,7922
20250512,094100,275876624,1136,1136,1136,1136,637
20250512,094000,275152992,1135,1135,1138,1135,11752
20250512,093900,261791656,1137,1137,1137,1137,235
20250512,093800,261524461,1137,1135,1137,1135,6534
20250512,093700,254097371,1135,1137,1137,1135,442
20250512,093600,253595283,1137,1134,1137,1134,1141
20250512,093500,252298404,1134,1134,1137,1133,4269
20250512,093400,247449702,1134,1135,1135,1134,185
20250512,093300,247239892,1136,1136,1136,1132,58
20250512,093200,247174204,1132,1132,1132,1132,300
20250512,093100,246834604,1132,1138,1138,1132,16734
20250512,093000,227816606,1138,1135,1138,1135,6907
20250512,092900,219971768,1135,1134,1135,1133,13506
20250512,092800,204657395,1134,1132,1137,1132,3966
20250512,092700,200160355,1132,1131,1132,1131,1854
20250512,092600,198062657,1128,1131,1131,1128,724
20250512,092500,197244521,1131,1127,1131,1127,10521
20250512,092400,185373729,1124,1126,1126,1124,942
20250512,092300,184313923,1124,1125,1125,1124,2013
20250512,092200,182050340,1126,1127,1127,1125,1621
20250512,092100,180226534,1125,1126,1127,1123,1672
20250512,092000,178343266,1125,1122,1125,1122,765
20250512,091900,177482656,1125,1122,1125,1122,2019
20250512,091800,175211338,1122,1126,1126,1122,2001
20250512,091700,172966212,1125,1125,1125,1125,1000
20250512,091600,171841212,1126,1125,1126,1121,10247
20250512,091500,160340190,1126,1125,1127,1125,6968
20250512,091400,152492653,1125,1123,1126,1123,4861
20250512,091300,147022077,1123,1121,1123,1121,597
20250512,091200,146351746,1117,1124,1124,1117,2800
20250512,091100,143208830,1123,1123,1123,1118,4206
20250512,091000,138495492,1123,1123,1123,1123,7259
20250512,090900,130343635,1123,1117,1123,1117,1508
20250512,090800,128657151,1117,1117,1117,1116,501
20250512,090700,128098014,1123,1113,1123,1111,8471
20250512,090600,118657201,1112,1113,1113,1111,8100
20250512,090500,109654800,1111,1118,1119,1111,28529
20250512,090400,77882727,1124,1123,1124,1123,2079
20250512,090300,75546875,1118,1120,1120,1118,1427
20250512,090200,73951487,1121,1123,1124,1115,11662
20250512,090100,60907212,1123,1122,1124,1122,14313
20250512,090000,44833712,1122,1111,1122,1111,39939
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 185000 1140897951 1165 1165 1165 1165 32052
3 20250512 184900 1140897951 1165 1165 1165 1165 0
4 20250512 184800 1140897951 1165 1165 1165 1165 0
5 20250512 184700 1140897951 1165 1165 1165 1165 0
6 20250512 184600 1140897951 1165 1165 1165 1165 0
7 20250512 184500 1140897951 1165 1165 1165 1165 0
8 20250512 184400 1140897951 1165 1165 1165 1165 0
9 20250512 184300 1140897951 1165 1165 1165 1165 0
10 20250512 184200 1140897951 1165 1165 1165 1165 0
11 20250512 184100 1140897951 1165 1165 1165 1165 0
12 20250512 184000 1140897951 1165 1165 1165 1165 0
13 20250512 183900 1140897951 1165 1165 1165 1165 0
14 20250512 183800 1140897951 1165 1165 1165 1165 0
15 20250512 183700 1140897951 1165 1165 1165 1165 0
16 20250512 183600 1140897951 1165 1165 1165 1165 0
17 20250512 183500 1140897951 1165 1165 1165 1165 0
18 20250512 183400 1140897951 1165 1165 1165 1165 0
19 20250512 183300 1140897951 1165 1165 1165 1165 0
20 20250512 183200 1140897951 1165 1165 1165 1165 0
21 20250512 183100 1140897951 1165 1165 1165 1165 0
22 20250512 183000 1140897951 1165 1165 1165 1165 0
23 20250512 182900 1140897951 1165 1165 1165 1165 0
24 20250512 182800 1140897951 1165 1165 1165 1165 0
25 20250512 182700 1140897951 1165 1165 1165 1165 0
26 20250512 182600 1140897951 1165 1165 1165 1165 0
27 20250512 182500 1140897951 1165 1165 1165 1165 0
28 20250512 182400 1140897951 1165 1165 1165 1165 0
29 20250512 182300 1140897951 1165 1165 1165 1165 0
30 20250512 182200 1140897951 1165 1165 1165 1165 0
31 20250512 182100 1140897951 1165 1165 1165 1165 0
32 20250512 182000 1140897951 1165 1165 1165 1165 32052
33 20250512 181900 1140897951 1165 1165 1165 1165 0
34 20250512 181800 1140897951 1165 1165 1165 1165 0
35 20250512 181700 1140897951 1165 1165 1165 1165 0
36 20250512 181600 1140897951 1165 1165 1165 1165 0
37 20250512 181500 1140897951 1165 1165 1165 1165 0
38 20250512 181400 1140897951 1165 1165 1165 1165 0
39 20250512 181300 1140897951 1165 1165 1165 1165 0
40 20250512 181200 1140897951 1165 1165 1165 1165 0
41 20250512 181100 1140897951 1165 1165 1165 1165 0
42 20250512 181000 1140897951 1165 1165 1165 1165 0
43 20250512 180900 1140897951 1165 1165 1165 1165 0
44 20250512 180800 1140897951 1165 1165 1165 1165 0
45 20250512 180700 1140897951 1165 1165 1165 1165 0
46 20250512 180600 1140897951 1165 1165 1165 1165 0
47 20250512 180500 1140897951 1165 1165 1165 1165 0
48 20250512 180400 1140897951 1165 1165 1165 1165 0
49 20250512 180300 1140897951 1165 1165 1165 1165 0
50 20250512 180200 1140897951 1165 1165 1165 1165 0
51 20250512 180100 1140897951 1165 1165 1165 1165 0
52 20250512 180000 1140897951 1165 1165 1165 1165 0
53 20250512 175900 1140897951 1165 1165 1165 1165 0
54 20250512 175800 1140897951 1165 1165 1165 1165 0
55 20250512 175700 1140897951 1165 1165 1165 1165 0
56 20250512 175600 1140897951 1165 1165 1165 1165 0
57 20250512 175500 1140897951 1165 1165 1165 1165 0
58 20250512 175400 1140897951 1165 1165 1165 1165 0
59 20250512 175300 1140897951 1165 1165 1165 1165 0
60 20250512 175200 1140897951 1165 1165 1165 1165 0
61 20250512 175100 1140897951 1165 1165 1165 1165 0
62 20250512 175000 1140897951 1165 1165 1165 1165 32052
63 20250512 174900 1140897951 1165 1165 1165 1165 0
64 20250512 174800 1140897951 1165 1165 1165 1165 0
65 20250512 174700 1140897951 1165 1165 1165 1165 0
66 20250512 174600 1140897951 1165 1165 1165 1165 0
67 20250512 174500 1140897951 1165 1165 1165 1165 0
68 20250512 174400 1140897951 1165 1165 1165 1165 0
69 20250512 174300 1140897951 1165 1165 1165 1165 0
70 20250512 174200 1140897951 1165 1165 1165 1165 0
71 20250512 174100 1140897951 1165 1165 1165 1165 0
72 20250512 174000 1140897951 1165 1165 1165 1165 0
73 20250512 173900 1140897951 1165 1165 1165 1165 0
74 20250512 173800 1140897951 1165 1165 1165 1165 0
75 20250512 173700 1140897951 1165 1165 1165 1165 0
76 20250512 173600 1140897951 1165 1165 1165 1165 0
77 20250512 173500 1140897951 1165 1165 1165 1165 0
78 20250512 173400 1140897951 1165 1165 1165 1165 0
79 20250512 173300 1140897951 1165 1165 1165 1165 0
80 20250512 173200 1140897951 1165 1165 1165 1165 0
81 20250512 173100 1140897951 1165 1165 1165 1165 0
82 20250512 173000 1140897951 1165 1165 1165 1165 0
83 20250512 172900 1140897951 1165 1165 1165 1165 0
84 20250512 172800 1140897951 1165 1165 1165 1165 0
85 20250512 172700 1140897951 1165 1165 1165 1165 0
86 20250512 172600 1140897951 1165 1165 1165 1165 0
87 20250512 172500 1140897951 1165 1165 1165 1165 0
88 20250512 172400 1140897951 1165 1165 1165 1165 0
89 20250512 172300 1140897951 1165 1165 1165 1165 0
90 20250512 172200 1140897951 1165 1165 1165 1165 0
91 20250512 172100 1140897951 1165 1165 1165 1165 0
92 20250512 172000 1140897951 1165 1165 1165 1165 32052
93 20250512 171900 1140897951 1165 1165 1165 1165 0
94 20250512 171800 1140897951 1165 1165 1165 1165 0
95 20250512 171700 1140897951 1165 1165 1165 1165 0
96 20250512 171600 1140897951 1165 1165 1165 1165 0
97 20250512 171500 1140897951 1165 1165 1165 1165 0
98 20250512 171400 1140897951 1165 1165 1165 1165 0
99 20250512 171300 1140897951 1165 1165 1165 1165 0
100 20250512 171200 1140897951 1165 1165 1165 1165 0
101 20250512 171100 1140897951 1165 1165 1165 1165 0
102 20250512 171000 1140897951 1165 1165 1165 1165 0
103 20250512 170900 1140897951 1165 1165 1165 1165 0
104 20250512 170800 1140897951 1165 1165 1165 1165 0
105 20250512 170700 1140897951 1165 1165 1165 1165 0
106 20250512 170600 1140897951 1165 1165 1165 1165 0
107 20250512 170500 1140897951 1165 1165 1165 1165 0
108 20250512 170400 1140897951 1165 1165 1165 1165 0
109 20250512 170300 1140897951 1165 1165 1165 1165 0
110 20250512 170200 1140897951 1165 1165 1165 1165 0
111 20250512 170100 1140897951 1165 1165 1165 1165 0
112 20250512 170000 1140897951 1165 1165 1165 1165 0
113 20250512 165900 1140897951 1165 1165 1165 1165 0
114 20250512 165800 1140897951 1165 1165 1165 1165 0
115 20250512 165700 1140897951 1165 1165 1165 1165 0
116 20250512 165600 1140897951 1165 1165 1165 1165 0
117 20250512 165500 1140897951 1165 1165 1165 1165 0
118 20250512 165400 1140897951 1165 1165 1165 1165 0
119 20250512 165300 1140897951 1165 1165 1165 1165 0
120 20250512 165200 1140897951 1165 1165 1165 1165 0
121 20250512 165100 1140897951 1165 1165 1165 1165 0
122 20250512 165000 1140897951 1165 1165 1165 1165 32052
123 20250512 164900 1140897951 1165 1165 1165 1165 0
124 20250512 164800 1140897951 1165 1165 1165 1165 0
125 20250512 164700 1140897951 1165 1165 1165 1165 0
126 20250512 164600 1140897951 1165 1165 1165 1165 0
127 20250512 164500 1140897951 1165 1165 1165 1165 0
128 20250512 164400 1140897951 1165 1165 1165 1165 0
129 20250512 164300 1140897951 1165 1165 1165 1165 0
130 20250512 164200 1140897951 1165 1165 1165 1165 0
131 20250512 164100 1140897951 1165 1165 1165 1165 0
132 20250512 164000 1140897951 1165 1165 1165 1165 0
133 20250512 163900 1140897951 1165 1165 1165 1165 0
134 20250512 163800 1140897951 1165 1165 1165 1165 0
135 20250512 163700 1140897951 1165 1165 1165 1165 0
136 20250512 163600 1140897951 1165 1165 1165 1165 0
137 20250512 163500 1140897951 1165 1165 1165 1165 0
138 20250512 163400 1140897951 1165 1165 1165 1165 0
139 20250512 163300 1140897951 1165 1165 1165 1165 0
140 20250512 163200 1140897951 1165 1165 1165 1165 0
141 20250512 163100 1140897951 1165 1165 1165 1165 0
142 20250512 163000 1140897951 1165 1165 1165 1165 0
143 20250512 162900 1140897951 1165 1165 1165 1165 0
144 20250512 162800 1140897951 1165 1165 1165 1165 0
145 20250512 162700 1140897951 1165 1165 1165 1165 0
146 20250512 162600 1140897951 1165 1165 1165 1165 0
147 20250512 162500 1140897951 1165 1165 1165 1165 0
148 20250512 162400 1140897951 1165 1165 1165 1165 0
149 20250512 162300 1140897951 1165 1165 1165 1165 0
150 20250512 162200 1140897951 1165 1165 1165 1165 0
151 20250512 162100 1140897951 1165 1165 1165 1165 0
152 20250512 162000 1140897951 1165 1165 1165 1165 32052
153 20250512 161900 1140897951 1165 1165 1165 1165 0
154 20250512 161800 1140897951 1165 1165 1165 1165 0
155 20250512 161700 1140897951 1165 1165 1165 1165 0
156 20250512 161600 1140897951 1165 1165 1165 1165 0
157 20250512 161500 1140897951 1165 1165 1165 1165 0
158 20250512 161400 1140897951 1165 1165 1165 1165 0
159 20250512 161300 1140897951 1165 1165 1165 1165 0
160 20250512 161200 1140897951 1165 1165 1165 1165 0
161 20250512 161100 1140897951 1165 1165 1165 1165 0
162 20250512 161000 1140897951 1165 1165 1165 1165 0
163 20250512 160900 1140897951 1165 1165 1165 1165 0
164 20250512 160800 1140897951 1165 1165 1165 1165 0
165 20250512 160700 1140897951 1165 1165 1165 1165 0
166 20250512 160600 1140897951 1165 1165 1165 1165 0
167 20250512 160500 1140897951 1165 1165 1165 1165 0
168 20250512 160400 1140897951 1165 1165 1165 1165 0
169 20250512 160300 1140897951 1165 1165 1165 1165 0
170 20250512 160200 1140897951 1165 1165 1165 1165 0
171 20250512 160100 1140897951 1165 1165 1165 1165 0
172 20250512 160000 1140897951 1165 1165 1165 1165 0
173 20250512 155900 1140897951 1165 1165 1165 1165 0
174 20250512 155800 1140897951 1165 1165 1165 1165 0
175 20250512 155700 1140897951 1165 1165 1165 1165 0
176 20250512 155600 1140897951 1165 1165 1165 1165 0
177 20250512 155500 1140897951 1165 1165 1165 1165 0
178 20250512 155400 1140897951 1165 1165 1165 1165 0
179 20250512 155300 1140897951 1165 1165 1165 1165 0
180 20250512 155200 1140897951 1165 1165 1165 1165 0
181 20250512 155100 1140897951 1165 1165 1165 1165 0
182 20250512 155000 1140897951 1165 1165 1165 1165 32052
183 20250512 154900 1140897951 1165 1165 1165 1165 0
184 20250512 154800 1140897951 1165 1165 1165 1165 0
185 20250512 154700 1140897951 1165 1165 1165 1165 0
186 20250512 154600 1140897951 1165 1165 1165 1165 0
187 20250512 154500 1140897951 1165 1165 1165 1165 0
188 20250512 154400 1140897951 1165 1165 1165 1165 0
189 20250512 154300 1140897951 1165 1165 1165 1165 0
190 20250512 154200 1140897951 1165 1165 1165 1165 0
191 20250512 154100 1140897951 1165 1165 1165 1165 0
192 20250512 154000 1140897951 1165 1165 1165 1165 0
193 20250512 153900 1140897951 1165 1165 1165 1165 0
194 20250512 153800 1140897951 1165 1165 1165 1165 0
195 20250512 153700 1140897951 1165 1165 1165 1165 0
196 20250512 153600 1140897951 1165 1165 1165 1165 0
197 20250512 153500 1140897951 1165 1165 1165 1165 0
198 20250512 153400 1140897951 1165 1165 1165 1165 0
199 20250512 153300 1140897951 1165 1165 1165 1165 0
200 20250512 153200 1140897951 1165 1165 1165 1165 0
201 20250512 153100 1140897951 1165 1165 1165 1165 0
202 20250512 153000 1140897951 1165 1165 1165 1165 32052
203 20250512 152900 1103557371 1157 1157 1157 1157 0
204 20250512 152800 1103557371 1157 1157 1157 1157 0
205 20250512 152700 1103557371 1157 1157 1157 1157 0
206 20250512 152600 1103557371 1157 1157 1157 1157 0
207 20250512 152500 1103557371 1157 1157 1157 1157 0
208 20250512 152400 1103557371 1157 1157 1157 1157 0
209 20250512 152300 1103557371 1157 1157 1157 1157 0
210 20250512 152200 1103557371 1157 1157 1157 1157 0
211 20250512 152100 1103557371 1157 1157 1157 1157 0
212 20250512 152000 1103557371 1157 1157 1157 1157 0
213 20250512 151900 1103557371 1157 1156 1158 1156 1666
214 20250512 151800 1101629908 1157 1157 1157 1155 2832
215 20250512 151700 1098358944 1157 1155 1157 1155 32
216 20250512 151600 1098321922 1158 1157 1158 1157 7423
217 20250512 151500 1089733506 1157 1157 1157 1155 2397
218 20250512 151400 1086961227 1157 1156 1158 1156 5576
219 20250512 151300 1080515368 1158 1156 1158 1156 6150
220 20250512 151200 1073404492 1156 1155 1156 1155 2135
221 20250512 151100 1070937025 1156 1157 1157 1156 1131
222 20250512 151000 1069628467 1157 1158 1158 1157 11
223 20250512 150900 1069615736 1158 1158 1158 1158 1
224 20250512 150800 1069614578 1159 1158 1159 1154 4424
225 20250512 150700 1064502742 1159 1158 1159 1158 16
226 20250512 150600 1064484213 1159 1159 1159 1159 117
227 20250512 150500 1064348610 1159 1159 1159 1159 684
228 20250512 150400 1063555854 1159 1159 1159 1159 783
229 20250512 150300 1062648357 1159 1159 1159 1159 260
230 20250512 150200 1062347017 1159 1159 1159 1159 10
231 20250512 150100 1062335427 1159 1161 1161 1159 354
232 20250512 150000 1061924448 1162 1162 1162 1162 1
233 20250512 145900 1061923286 1162 1162 1162 1162 1
234 20250512 145800 1061922124 1161 1158 1161 1156 1833
235 20250512 145700 1059797131 1161 1160 1161 1160 150
236 20250512 145600 1059623081 1160 1159 1160 1159 3406
237 20250512 145500 1055674627 1159 1157 1159 1157 355
238 20250512 145400 1055263822 1158 1158 1158 1158 136
239 20250512 145300 1055106334 1159 1159 1159 1159 1
240 20250512 145200 1055105175 1159 1159 1159 1159 20
241 20250512 145100 1055081995 1161 1159 1161 1159 6461
242 20250512 145000 1047593492 1154 1154 1154 1154 519
243 20250512 144900 1046994566 1159 1158 1159 1154 6024
244 20250512 144800 1040036062 1162 1162 1162 1162 0
245 20250512 144700 1040036062 1162 1162 1162 1162 11
246 20250512 144600 1040023280 1159 1159 1162 1153 8850
247 20250512 144500 1029805135 1162 1162 1162 1162 0
248 20250512 144400 1029805135 1162 1157 1162 1155 574
249 20250512 144300 1029142126 1161 1161 1161 1161 0
250 20250512 144200 1029142126 1161 1161 1161 1161 1136
251 20250512 144100 1027823230 1161 1158 1161 1158 1916
252 20250512 144000 1025602312 1159 1159 1159 1159 30
253 20250512 143900 1025567542 1159 1159 1159 1159 518
254 20250512 143800 1024967180 1159 1159 1159 1159 1
255 20250512 143700 1024966021 1154 1155 1157 1154 3398
256 20250512 143600 1021044275 1159 1159 1159 1159 0
257 20250512 143500 1021044275 1159 1159 1159 1159 1
258 20250512 143400 1021043116 1159 1159 1159 1159 313
259 20250512 143300 1020680349 1159 1159 1159 1159 1
260 20250512 143200 1020679190 1159 1159 1159 1159 0
261 20250512 143100 1020679190 1159 1153 1159 1151 9667
262 20250512 143000 1009529698 1152 1155 1155 1152 5204
263 20250512 142900 1003528090 1155 1155 1155 1155 10
264 20250512 142800 1003516540 1155 1155 1155 1155 0
265 20250512 142700 1003516540 1155 1155 1155 1155 0
266 20250512 142600 1003516540 1155 1156 1156 1155 928
267 20250512 142500 1002444522 1157 1157 1157 1157 20
268 20250512 142400 1002421382 1157 1157 1157 1157 8
269 20250512 142300 1002412126 1159 1159 1159 1159 700
270 20250512 142200 1001600826 1159 1159 1159 1159 0
271 20250512 142100 1001600826 1159 1159 1159 1159 10
272 20250512 142000 1001589236 1159 1159 1159 1159 262
273 20250512 141900 1001285578 1155 1155 1155 1155 0
274 20250512 141800 1001285578 1155 1160 1160 1155 2190
275 20250512 141700 998756108 1155 1155 1155 1155 0
276 20250512 141600 998756108 1155 1157 1157 1155 9160
277 20250512 141500 988175001 1157 1157 1157 1157 6
278 20250512 141400 988168059 1157 1157 1157 1157 2
279 20250512 141300 988165745 1157 1157 1157 1157 4
280 20250512 141200 988161117 1157 1157 1157 1157 106
281 20250512 141100 988038475 1157 1157 1157 1156 212
282 20250512 141000 987793195 1157 1157 1157 1157 887
283 20250512 140900 986766936 1160 1160 1160 1160 2
284 20250512 140800 986764616 1157 1158 1158 1157 26000
285 20250512 140700 956681372 1161 1159 1161 1158 233
286 20250512 140600 956411342 1161 1161 1161 1161 0
287 20250512 140500 956411342 1161 1161 1161 1161 0
288 20250512 140400 956411342 1161 1161 1161 1161 0
289 20250512 140300 956411342 1161 1159 1161 1159 305
290 20250512 140200 956057837 1159 1159 1159 1159 35
291 20250512 140100 956017272 1163 1163 1163 1163 0
292 20250512 140000 956017272 1163 1163 1163 1163 1532
293 20250512 135900 954235556 1163 1163 1163 1163 1079
294 20250512 135800 952980679 1158 1158 1158 1158 0
295 20250512 135700 952980679 1158 1158 1158 1158 200
296 20250512 135600 952749079 1157 1157 1157 1157 0
297 20250512 135500 952749079 1157 1158 1158 1157 200
298 20250512 135400 952517667 1163 1163 1163 1163 1
299 20250512 135300 952516504 1158 1159 1159 1158 7000
300 20250512 135200 944409744 1159 1159 1159 1159 1427
301 20250512 135100 942755851 1158 1158 1158 1158 0
302 20250512 135000 942755851 1158 1161 1161 1158 1505
303 20250512 134900 941010557 1168 1168 1168 1168 33
304 20250512 134800 940972013 1168 1163 1168 1162 1457
305 20250512 134700 939278847 1164 1164 1164 1164 2000
306 20250512 134600 936950847 1164 1164 1164 1164 200
307 20250512 134500 936718047 1162 1162 1162 1162 0
308 20250512 134400 936718047 1162 1165 1165 1162 916
309 20250512 134300 935653155 1168 1166 1168 1166 377
310 20250512 134200 935212973 1162 1162 1162 1162 0
311 20250512 134100 935212973 1162 1165 1165 1162 301
312 20250512 134000 934862925 1165 1165 1165 1165 0
313 20250512 133900 934862925 1165 1165 1165 1165 60
314 20250512 133800 934793025 1165 1165 1167 1165 1167
315 20250512 133700 933431362 1165 1167 1167 1165 176
316 20250512 133600 933225974 1167 1167 1167 1167 0
317 20250512 133500 933225974 1167 1167 1167 1167 1
318 20250512 133400 933224807 1163 1163 1163 1163 1000
319 20250512 133300 932061807 1166 1166 1166 1166 493
320 20250512 133200 931486969 1167 1166 1167 1166 451
321 20250512 133100 930961102 1166 1164 1166 1163 1050
322 20250512 133000 929738507 1163 1164 1164 1163 2112
323 20250512 132900 927282240 1166 1166 1166 1166 417
324 20250512 132800 926796018 1167 1168 1168 1167 2033
325 20250512 132700 924422161 1167 1167 1169 1167 9621
326 20250512 132600 913188798 1166 1166 1167 1166 1176
327 20250512 132500 911817570 1166 1163 1166 1163 11941
328 20250512 132400 897927154 1163 1163 1163 1163 510
329 20250512 132300 897334024 1163 1163 1163 1163 1919
330 20250512 132200 895102227 1162 1159 1162 1159 19821
331 20250512 132100 872116732 1157 1159 1159 1157 128
332 20250512 132000 871968436 1159 1159 1159 1159 2245
333 20250512 131900 869366481 1160 1160 1160 1160 41
334 20250512 131800 869318921 1156 1156 1156 1156 0
335 20250512 131700 869318921 1156 1156 1156 1156 22
336 20250512 131600 869293489 1156 1157 1157 1156 2917
337 20250512 131500 865920211 1158 1158 1158 1158 34
338 20250512 131400 865880839 1158 1161 1161 1158 2723
339 20250512 131300 862721398 1163 1163 1163 1163 0
340 20250512 131200 862721398 1163 1162 1163 1162 94
341 20250512 131100 862612159 1162 1162 1162 1162 1
342 20250512 131000 862610997 1162 1162 1162 1162 0
343 20250512 130900 862610997 1162 1162 1162 1162 27
344 20250512 130800 862579623 1163 1163 1163 1163 0
345 20250512 130700 862579623 1163 1163 1163 1163 800
346 20250512 130600 861649223 1166 1166 1166 1166 0
347 20250512 130500 861649223 1166 1166 1166 1166 0
348 20250512 130400 861649223 1166 1162 1166 1162 201
349 20250512 130300 861415657 1166 1165 1166 1165 864
350 20250512 130200 860409096 1166 1166 1166 1166 1
351 20250512 130100 860407930 1167 1165 1167 1165 1101
352 20250512 130000 859123457 1165 1165 1165 1165 1
353 20250512 125900 859122292 1165 1165 1165 1162 1243
354 20250512 125800 857677920 1162 1162 1162 1162 0
355 20250512 125700 857677920 1162 1162 1162 1162 0
356 20250512 125600 857677920 1162 1162 1162 1162 1000
357 20250512 125500 856515920 1163 1163 1163 1163 0
358 20250512 125400 856515920 1163 1163 1163 1163 0
359 20250512 125300 856515920 1163 1163 1163 1163 148
360 20250512 125200 856343796 1163 1162 1163 1162 561
361 20250512 125100 855691553 1163 1163 1163 1163 0
362 20250512 125000 855691553 1163 1164 1164 1163 369
363 20250512 124900 855262089 1166 1165 1166 1164 2225
364 20250512 124800 852671987 1166 1166 1166 1166 110
365 20250512 124700 852543727 1166 1166 1166 1166 0
366 20250512 124600 852543727 1166 1162 1166 1162 5890
367 20250512 124500 845683480 1165 1165 1165 1165 0
368 20250512 124400 845683480 1165 1165 1165 1165 700
369 20250512 124300 844867980 1162 1164 1164 1162 41
370 20250512 124200 844820297 1164 1164 1164 1164 1017
371 20250512 124100 843636509 1164 1161 1164 1161 7709
372 20250512 124000 834671833 1157 1157 1157 1157 0
373 20250512 123900 834671833 1157 1157 1157 1157 880
374 20250512 123800 833653673 1157 1157 1157 1157 91
375 20250512 123700 833548386 1160 1160 1160 1160 0
376 20250512 123600 833548386 1160 1160 1160 1160 0
377 20250512 123500 833548386 1160 1160 1160 1160 50
378 20250512 123400 833490386 1160 1161 1161 1160 54
379 20250512 123300 833427728 1160 1162 1163 1160 526
380 20250512 123200 832816226 1160 1160 1160 1160 0
381 20250512 123100 832816226 1160 1160 1160 1160 971
382 20250512 123000 831689866 1160 1160 1160 1160 3617
383 20250512 122900 827494146 1161 1163 1163 1161 1191
384 20250512 122800 826111375 1163 1162 1163 1162 2075
385 20250512 122700 823698227 1163 1163 1163 1163 100
386 20250512 122600 823581927 1163 1163 1163 1163 1
387 20250512 122500 823580764 1157 1157 1157 1157 8818
388 20250512 122400 813378338 1157 1162 1162 1157 1305
389 20250512 122300 811863428 1162 1162 1164 1162 238
390 20250512 122200 811586554 1162 1159 1162 1159 500
391 20250512 122100 811006284 1160 1160 1160 1160 0
392 20250512 122000 811006284 1160 1160 1160 1160 811
393 20250512 121900 810065524 1159 1159 1159 1159 809
394 20250512 121800 809127893 1158 1158 1158 1158 37
395 20250512 121700 809085047 1157 1157 1157 1157 0
396 20250512 121600 809085047 1157 1157 1157 1157 0
397 20250512 121500 809085047 1157 1157 1157 1157 0
398 20250512 121400 809085047 1157 1157 1157 1157 435
399 20250512 121300 808581752 1152 1157 1157 1152 1530
400 20250512 121200 806818782 1157 1158 1158 1153 1815
401 20250512 121100 804718933 1158 1158 1158 1158 1
402 20250512 121000 804717775 1152 1152 1152 1152 1275
403 20250512 120900 803248975 1150 1150 1150 1150 0
404 20250512 120800 803248975 1150 1150 1150 1150 0
405 20250512 120700 803248975 1150 1155 1155 1150 1018
406 20250512 120600 802077481 1155 1155 1155 1155 243
407 20250512 120500 801796816 1157 1157 1157 1157 4500
408 20250512 120400 796590316 1157 1157 1157 1157 85
409 20250512 120300 796491971 1157 1157 1157 1157 0
410 20250512 120200 796491971 1157 1154 1157 1152 9371
411 20250512 120100 785689901 1152 1152 1152 1152 0
412 20250512 120000 785689901 1152 1155 1155 1152 6866
413 20250512 115900 777776700 1154 1159 1159 1154 6508
414 20250512 115800 770252244 1160 1161 1161 1160 184
415 20250512 115700 770038799 1161 1161 1161 1161 5
416 20250512 115600 770032994 1160 1161 1161 1160 556
417 20250512 115500 769387838 1161 1160 1161 1160 105
418 20250512 115400 769266033 1160 1161 1161 1160 342
419 20250512 115300 768869137 1160 1161 1162 1160 1508
420 20250512 115200 767118841 1162 1162 1162 1162 319
421 20250512 115100 766748163 1162 1163 1163 1162 16786
422 20250512 115000 747242795 1163 1163 1163 1163 500
423 20250512 114900 746661295 1162 1162 1163 1162 5826
424 20250512 114800 739891482 1162 1163 1165 1162 4217
425 20250512 114700 734990577 1163 1164 1164 1162 8132
426 20250512 114600 725539454 1165 1165 1165 1165 0
427 20250512 114500 725539454 1165 1165 1165 1165 22
428 20250512 114400 725513824 1166 1166 1166 1166 20
429 20250512 114300 725490504 1169 1169 1169 1169 0
430 20250512 114200 725490504 1169 1169 1169 1169 0
431 20250512 114100 725490504 1169 1169 1169 1169 0
432 20250512 114000 725490504 1169 1169 1169 1169 1300
433 20250512 113900 723970804 1162 1163 1163 1162 5720
434 20250512 113800 717321130 1163 1163 1163 1163 440
435 20250512 113700 716809410 1163 1170 1170 1163 17116
436 20250512 113600 696899722 1171 1169 1171 1169 5720
437 20250512 113500 690206645 1169 1169 1170 1168 2222
438 20250512 113400 687609435 1169 1166 1169 1166 3497
439 20250512 113300 683526369 1166 1166 1166 1166 592
440 20250512 113200 682836097 1163 1167 1167 1163 1510
441 20250512 113100 681077862 1163 1167 1168 1163 1375
442 20250512 113000 679473537 1166 1163 1166 1163 1911
443 20250512 112900 677248314 1166 1164 1166 1162 6995
444 20250512 112800 669117323 1165 1164 1165 1164 864
445 20250512 112700 668110936 1164 1164 1164 1164 106
446 20250512 112600 667987552 1164 1164 1165 1164 133
447 20250512 112500 667832739 1165 1165 1165 1164 3322
448 20250512 112400 663965928 1165 1166 1166 1165 891
449 20250512 112300 662927824 1167 1167 1167 1166 9
450 20250512 112200 662917327 1166 1166 1166 1166 2
451 20250512 112100 662914995 1166 1168 1168 1166 101
452 20250512 112000 662797227 1167 1167 1169 1167 495
453 20250512 111900 662219557 1169 1167 1169 1167 534
454 20250512 111800 661595317 1167 1167 1169 1166 13676
455 20250512 111700 645622358 1168 1168 1168 1168 50
456 20250512 111600 645563958 1168 1168 1168 1168 2
457 20250512 111500 645561622 1166 1166 1166 1165 1146
458 20250512 111400 644225861 1166 1167 1167 1166 5807
459 20250512 111300 637454097 1166 1166 1166 1166 118
460 20250512 111200 637316509 1166 1168 1168 1166 2314
461 20250512 111100 634617385 1168 1168 1168 1168 1706
462 20250512 111000 632624777 1164 1164 1164 1164 31
463 20250512 110900 632588693 1167 1167 1167 1167 256
464 20250512 110800 632289941 1168 1167 1168 1164 1019
465 20250512 110700 631100797 1166 1160 1166 1160 15503
466 20250512 110600 613080039 1162 1162 1162 1162 600
467 20250512 110500 612382839 1162 1163 1163 1161 1732
468 20250512 110400 610369583 1163 1163 1163 1163 20
469 20250512 110300 610346323 1163 1162 1163 1162 981
470 20250512 110200 609206400 1162 1162 1162 1162 41
471 20250512 110100 609158758 1162 1160 1162 1160 505
472 20250512 110000 608572486 1160 1160 1160 1160 2
473 20250512 105900 608570166 1160 1160 1160 1158 66
474 20250512 105800 608493608 1160 1161 1161 1160 4953
475 20250512 105700 602748121 1163 1163 1163 1163 2300
476 20250512 105600 600073221 1162 1164 1164 1162 337
477 20250512 105500 599681174 1164 1162 1164 1159 1745
478 20250512 105400 597655678 1163 1163 1163 1163 8
479 20250512 105300 597646374 1164 1164 1164 1151 11145
480 20250512 105200 584755817 1164 1163 1164 1163 2501
481 20250512 105100 581844873 1163 1166 1166 1161 3742
482 20250512 105000 577493642 1167 1171 1171 1166 3156
483 20250512 104900 573802176 1171 1172 1172 1168 2444
484 20250512 104800 570946102 1172 1168 1172 1167 24240
485 20250512 104700 542615809 1168 1165 1168 1165 2031
486 20250512 104600 540247882 1165 1165 1165 1165 2140
487 20250512 104500 537754782 1165 1164 1165 1164 9612
488 20250512 104400 526566355 1164 1161 1164 1161 8160
489 20250512 104300 517078815 1162 1161 1162 1161 2519
490 20250512 104200 514151871 1160 1161 1161 1160 2276
491 20250512 104100 511511682 1161 1159 1161 1159 200
492 20250512 104000 511279880 1161 1162 1162 1161 12
493 20250512 103900 511265940 1162 1161 1162 1161 1154
494 20250512 103800 509926140 1161 1158 1161 1158 1646
495 20250512 103700 508019220 1158 1158 1158 1158 494
496 20250512 103600 507447168 1157 1160 1160 1157 1425
497 20250512 103500 505796714 1160 1162 1162 1160 701
498 20250512 103400 504982783 1162 1162 1164 1161 3910
499 20250512 103300 500437848 1165 1165 1165 1165 0
500 20250512 103200 500437848 1165 1159 1165 1159 8790
501 20250512 103100 490234940 1159 1154 1159 1154 9441
502 20250512 103000 479319487 1154 1155 1155 1154 840
503 20250512 102900 478349397 1155 1155 1155 1155 28
504 20250512 102800 478317057 1155 1154 1155 1154 7288
505 20250512 102700 469905690 1154 1153 1154 1153 2500
506 20250512 102600 467021975 1153 1151 1153 1151 1902
507 20250512 102500 464829670 1151 1152 1152 1147 1434
508 20250512 102400 463181350 1153 1153 1154 1153 1864
509 20250512 102300 461031749 1152 1149 1152 1149 7288
510 20250512 102200 452645216 1149 1149 1150 1149 7925
511 20250512 102100 443533890 1149 1148 1149 1148 4166
512 20250512 102000 438751321 1148 1148 1148 1148 10
513 20250512 101900 438739841 1148 1146 1148 1145 4050
514 20250512 101800 434099151 1146 1149 1149 1146 2233
515 20250512 101700 431539435 1149 1147 1149 1147 1127
516 20250512 101600 430246748 1147 1147 1147 1147 2554
517 20250512 101500 427317310 1147 1147 1147 1147 200
518 20250512 101400 427087910 1146 1147 1147 1146 1060
519 20250512 101300 425873092 1147 1150 1150 1147 6711
520 20250512 101200 418174843 1150 1150 1150 1147 496
521 20250512 101100 417605288 1150 1148 1150 1148 5328
522 20250512 101000 411483563 1148 1148 1148 1148 1
523 20250512 100900 411482415 1148 1147 1148 1147 1568
524 20250512 100800 409683916 1148 1147 1148 1147 1378
525 20250512 100700 408103347 1147 1148 1148 1147 1255
526 20250512 100600 406663052 1148 1148 1150 1148 4409
527 20250512 100500 401601073 1148 1148 1148 1148 107
528 20250512 100400 401478237 1148 1148 1148 1148 474
529 20250512 100300 400934085 1149 1149 1149 1148 620
530 20250512 100200 400221905 1150 1148 1150 1148 3554
531 20250512 100100 396139921 1143 1147 1148 1143 4356
532 20250512 100000 391146366 1146 1146 1147 1146 286
533 20250512 095900 390818435 1147 1147 1147 1146 184
534 20250512 095800 390607487 1147 1148 1150 1147 11048
535 20250512 095700 377930618 1147 1147 1148 1147 13388
536 20250512 095600 362571219 1147 1145 1148 1141 2945
537 20250512 095500 359199763 1146 1145 1147 1145 5413
538 20250512 095400 352999047 1145 1143 1145 1143 12675
539 20250512 095300 338498094 1143 1142 1143 1142 1024
540 20250512 095200 337328682 1142 1142 1142 1140 5275
541 20250512 095100 331314632 1142 1142 1142 1142 46
542 20250512 095000 331262100 1135 1142 1146 1135 15346
543 20250512 094900 313716091 1142 1137 1142 1137 8561
544 20250512 094800 303966637 1137 1138 1140 1137 3505
545 20250512 094700 299972840 1138 1140 1140 1138 3634
546 20250512 094600 295833180 1140 1141 1141 1139 728
547 20250512 094500 295003347 1142 1140 1142 1139 2803
548 20250512 094400 291807733 1140 1138 1140 1137 4192
549 20250512 094300 287032065 1137 1132 1137 1132 1916
550 20250512 094200 284854749 1132 1138 1138 1132 7922
551 20250512 094100 275876624 1136 1136 1136 1136 637
552 20250512 094000 275152992 1135 1135 1138 1135 11752
553 20250512 093900 261791656 1137 1137 1137 1137 235
554 20250512 093800 261524461 1137 1135 1137 1135 6534
555 20250512 093700 254097371 1135 1137 1137 1135 442
556 20250512 093600 253595283 1137 1134 1137 1134 1141
557 20250512 093500 252298404 1134 1134 1137 1133 4269
558 20250512 093400 247449702 1134 1135 1135 1134 185
559 20250512 093300 247239892 1136 1136 1136 1132 58
560 20250512 093200 247174204 1132 1132 1132 1132 300
561 20250512 093100 246834604 1132 1138 1138 1132 16734
562 20250512 093000 227816606 1138 1135 1138 1135 6907
563 20250512 092900 219971768 1135 1134 1135 1133 13506
564 20250512 092800 204657395 1134 1132 1137 1132 3966
565 20250512 092700 200160355 1132 1131 1132 1131 1854
566 20250512 092600 198062657 1128 1131 1131 1128 724
567 20250512 092500 197244521 1131 1127 1131 1127 10521
568 20250512 092400 185373729 1124 1126 1126 1124 942
569 20250512 092300 184313923 1124 1125 1125 1124 2013
570 20250512 092200 182050340 1126 1127 1127 1125 1621
571 20250512 092100 180226534 1125 1126 1127 1123 1672
572 20250512 092000 178343266 1125 1122 1125 1122 765
573 20250512 091900 177482656 1125 1122 1125 1122 2019
574 20250512 091800 175211338 1122 1126 1126 1122 2001
575 20250512 091700 172966212 1125 1125 1125 1125 1000
576 20250512 091600 171841212 1126 1125 1126 1121 10247
577 20250512 091500 160340190 1126 1125 1127 1125 6968
578 20250512 091400 152492653 1125 1123 1126 1123 4861
579 20250512 091300 147022077 1123 1121 1123 1121 597
580 20250512 091200 146351746 1117 1124 1124 1117 2800
581 20250512 091100 143208830 1123 1123 1123 1118 4206
582 20250512 091000 138495492 1123 1123 1123 1123 7259
583 20250512 090900 130343635 1123 1117 1123 1117 1508
584 20250512 090800 128657151 1117 1117 1117 1116 501
585 20250512 090700 128098014 1123 1113 1123 1111 8471
586 20250512 090600 118657201 1112 1113 1113 1111 8100
587 20250512 090500 109654800 1111 1118 1119 1111 28529
588 20250512 090400 77882727 1124 1123 1124 1123 2079
589 20250512 090300 75546875 1118 1120 1120 1118 1427
590 20250512 090200 73951487 1121 1123 1124 1115 11662
591 20250512 090100 60907212 1123 1122 1124 1122 14313
592 20250512 090000 44833712 1122 1111 1122 1111 39939