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

586
014130/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,184400,23238840,3435,3435,3435,3435,284
20250512,184300,23238840,3435,3435,3435,3435,0
20250512,184200,23238840,3435,3435,3435,3435,0
20250512,184100,23238840,3435,3435,3435,3435,0
20250512,184000,23238840,3435,3435,3435,3435,0
20250512,183900,23238840,3435,3435,3435,3435,0
20250512,183800,23238840,3435,3435,3435,3435,0
20250512,183700,23238840,3435,3435,3435,3435,0
20250512,183600,23238840,3435,3435,3435,3435,0
20250512,183500,23238840,3435,3435,3435,3435,0
20250512,183400,23238840,3435,3435,3435,3435,0
20250512,183300,23238840,3435,3435,3435,3435,0
20250512,183200,23238840,3435,3435,3435,3435,0
20250512,183100,23238840,3435,3435,3435,3435,0
20250512,183000,23238840,3435,3435,3435,3435,0
20250512,182900,23238840,3435,3435,3435,3435,0
20250512,182800,23238840,3435,3435,3435,3435,0
20250512,182700,23238840,3435,3435,3435,3435,0
20250512,182600,23238840,3435,3435,3435,3435,0
20250512,182500,23238840,3435,3435,3435,3435,0
20250512,182400,23238840,3435,3435,3435,3435,0
20250512,182300,23238840,3435,3435,3435,3435,0
20250512,182200,23238840,3435,3435,3435,3435,0
20250512,182100,23238840,3435,3435,3435,3435,0
20250512,182000,23238840,3435,3435,3435,3435,0
20250512,181900,23238840,3435,3435,3435,3435,0
20250512,181800,23238840,3435,3435,3435,3435,0
20250512,181700,23238840,3435,3435,3435,3435,0
20250512,181600,23238840,3435,3435,3435,3435,0
20250512,181500,23238840,3435,3435,3435,3435,0
20250512,181400,23238840,3435,3435,3435,3435,284
20250512,181300,23238840,3435,3435,3435,3435,0
20250512,181200,23238840,3435,3435,3435,3435,0
20250512,181100,23238840,3435,3435,3435,3435,0
20250512,181000,23238840,3435,3435,3435,3435,0
20250512,180900,23238840,3435,3435,3435,3435,0
20250512,180800,23238840,3435,3435,3435,3435,0
20250512,180700,23238840,3435,3435,3435,3435,0
20250512,180600,23238840,3435,3435,3435,3435,0
20250512,180500,23238840,3435,3435,3435,3435,0
20250512,180400,23238840,3435,3435,3435,3435,0
20250512,180300,23238840,3435,3435,3435,3435,0
20250512,180200,23238840,3435,3435,3435,3435,0
20250512,180100,23238840,3435,3435,3435,3435,0
20250512,180000,23238840,3435,3435,3435,3435,0
20250512,175900,23238840,3435,3435,3435,3435,0
20250512,175800,23238840,3435,3435,3435,3435,0
20250512,175700,23238840,3435,3435,3435,3435,0
20250512,175600,23238840,3435,3435,3435,3435,0
20250512,175500,23238840,3435,3435,3435,3435,0
20250512,175400,23238840,3435,3435,3435,3435,0
20250512,175300,23238840,3435,3435,3435,3435,0
20250512,175200,23238840,3435,3435,3435,3435,0
20250512,175100,23238840,3435,3435,3435,3435,0
20250512,175000,23238840,3435,3435,3435,3435,0
20250512,174900,23238840,3435,3435,3435,3435,0
20250512,174800,23238840,3435,3435,3435,3435,0
20250512,174700,23238840,3435,3435,3435,3435,0
20250512,174600,23238840,3435,3435,3435,3435,0
20250512,174500,23238840,3435,3435,3435,3435,0
20250512,174400,23238840,3435,3435,3435,3435,284
20250512,174300,23238840,3435,3435,3435,3435,0
20250512,174200,23238840,3435,3435,3435,3435,0
20250512,174100,23238840,3435,3435,3435,3435,0
20250512,174000,23238840,3435,3435,3435,3435,0
20250512,173900,23238840,3435,3435,3435,3435,0
20250512,173800,23238840,3435,3435,3435,3435,0
20250512,173700,23238840,3435,3435,3435,3435,0
20250512,173600,23238840,3435,3435,3435,3435,0
20250512,173500,23238840,3435,3435,3435,3435,0
20250512,173400,23238840,3435,3435,3435,3435,0
20250512,173300,23238840,3435,3435,3435,3435,0
20250512,173200,23238840,3435,3435,3435,3435,0
20250512,173100,23238840,3435,3435,3435,3435,0
20250512,173000,23238840,3435,3435,3435,3435,0
20250512,172900,23238840,3435,3435,3435,3435,0
20250512,172800,23238840,3435,3435,3435,3435,0
20250512,172700,23238840,3435,3435,3435,3435,0
20250512,172600,23238840,3435,3435,3435,3435,0
20250512,172500,23238840,3435,3435,3435,3435,0
20250512,172400,23238840,3435,3435,3435,3435,0
20250512,172300,23238840,3435,3435,3435,3435,0
20250512,172200,23238840,3435,3435,3435,3435,0
20250512,172100,23238840,3435,3435,3435,3435,0
20250512,172000,23238840,3435,3435,3435,3435,0
20250512,171900,23238840,3435,3435,3435,3435,0
20250512,171800,23238840,3435,3435,3435,3435,0
20250512,171700,23238840,3435,3435,3435,3435,0
20250512,171600,23238840,3435,3435,3435,3435,0
20250512,171500,23238840,3435,3435,3435,3435,0
20250512,171400,23238840,3435,3435,3435,3435,284
20250512,171300,23238840,3435,3435,3435,3435,0
20250512,171200,23238840,3435,3435,3435,3435,0
20250512,171100,23238840,3435,3435,3435,3435,0
20250512,171000,23238840,3435,3435,3435,3435,0
20250512,170900,23238840,3435,3435,3435,3435,0
20250512,170800,23238840,3435,3435,3435,3435,0
20250512,170700,23238840,3435,3435,3435,3435,0
20250512,170600,23238840,3435,3435,3435,3435,0
20250512,170500,23238840,3435,3435,3435,3435,0
20250512,170400,23238840,3435,3435,3435,3435,0
20250512,170300,23238840,3435,3435,3435,3435,0
20250512,170200,23238840,3435,3435,3435,3435,0
20250512,170100,23238840,3435,3435,3435,3435,0
20250512,170000,23238840,3435,3435,3435,3435,0
20250512,165900,23238840,3435,3435,3435,3435,0
20250512,165800,23238840,3435,3435,3435,3435,0
20250512,165700,23238840,3435,3435,3435,3435,0
20250512,165600,23238840,3435,3435,3435,3435,0
20250512,165500,23238840,3435,3435,3435,3435,0
20250512,165400,23238840,3435,3435,3435,3435,0
20250512,165300,23238840,3435,3435,3435,3435,0
20250512,165200,23238840,3435,3435,3435,3435,0
20250512,165100,23238840,3435,3435,3435,3435,0
20250512,165000,23238840,3435,3435,3435,3435,0
20250512,164900,23238840,3435,3435,3435,3435,0
20250512,164800,23238840,3435,3435,3435,3435,0
20250512,164700,23238840,3435,3435,3435,3435,0
20250512,164600,23238840,3435,3435,3435,3435,0
20250512,164500,23238840,3435,3435,3435,3435,0
20250512,164400,23238840,3435,3435,3435,3435,284
20250512,164300,23238840,3435,3435,3435,3435,0
20250512,164200,23238840,3435,3435,3435,3435,0
20250512,164100,23238840,3435,3435,3435,3435,0
20250512,164000,23238840,3435,3435,3435,3435,0
20250512,163900,23238840,3435,3435,3435,3435,0
20250512,163800,23238840,3435,3435,3435,3435,0
20250512,163700,23238840,3435,3435,3435,3435,0
20250512,163600,23238840,3435,3435,3435,3435,0
20250512,163500,23238840,3435,3435,3435,3435,0
20250512,163400,23238840,3435,3435,3435,3435,0
20250512,163300,23238840,3435,3435,3435,3435,0
20250512,163200,23238840,3435,3435,3435,3435,0
20250512,163100,23238840,3435,3435,3435,3435,0
20250512,163000,23238840,3435,3435,3435,3435,0
20250512,162900,23238840,3435,3435,3435,3435,0
20250512,162800,23238840,3435,3435,3435,3435,0
20250512,162700,23238840,3435,3435,3435,3435,0
20250512,162600,23238840,3435,3435,3435,3435,0
20250512,162500,23238840,3435,3435,3435,3435,0
20250512,162400,23238840,3435,3435,3435,3435,0
20250512,162300,23238840,3435,3435,3435,3435,0
20250512,162200,23238840,3435,3435,3435,3435,0
20250512,162100,23238840,3435,3435,3435,3435,0
20250512,162000,23238840,3435,3435,3435,3435,0
20250512,161900,23238840,3435,3435,3435,3435,0
20250512,161800,23238840,3435,3435,3435,3435,0
20250512,161700,23238840,3435,3435,3435,3435,0
20250512,161600,23238840,3435,3435,3435,3435,0
20250512,161500,23238840,3435,3435,3435,3435,0
20250512,161400,23238840,3435,3435,3435,3435,284
20250512,161300,23238840,3435,3435,3435,3435,0
20250512,161200,23238840,3435,3435,3435,3435,0
20250512,161100,23238840,3435,3435,3435,3435,0
20250512,161000,23238840,3435,3435,3435,3435,0
20250512,160900,23238840,3435,3435,3435,3435,0
20250512,160800,23238840,3435,3435,3435,3435,0
20250512,160700,23238840,3435,3435,3435,3435,0
20250512,160600,23238840,3435,3435,3435,3435,0
20250512,160500,23238840,3435,3435,3435,3435,0
20250512,160400,23238840,3435,3435,3435,3435,0
20250512,160300,23238840,3435,3435,3435,3435,0
20250512,160200,23238840,3435,3435,3435,3435,0
20250512,160100,23238840,3435,3435,3435,3435,0
20250512,160000,23238840,3435,3435,3435,3435,0
20250512,155900,23238840,3435,3435,3435,3435,0
20250512,155800,23238840,3435,3435,3435,3435,0
20250512,155700,23238840,3435,3435,3435,3435,0
20250512,155600,23238840,3435,3435,3435,3435,0
20250512,155500,23238840,3435,3435,3435,3435,0
20250512,155400,23238840,3435,3435,3435,3435,0
20250512,155300,23238840,3435,3435,3435,3435,0
20250512,155200,23238840,3435,3435,3435,3435,0
20250512,155100,23238840,3435,3435,3435,3435,0
20250512,155000,23238840,3435,3435,3435,3435,0
20250512,154900,23238840,3435,3435,3435,3435,0
20250512,154800,23238840,3435,3435,3435,3435,0
20250512,154700,23238840,3435,3435,3435,3435,0
20250512,154600,23238840,3435,3435,3435,3435,0
20250512,154500,23238840,3435,3435,3435,3435,0
20250512,154400,23238840,3435,3435,3435,3435,284
20250512,154300,23238840,3435,3435,3435,3435,0
20250512,154200,23238840,3435,3435,3435,3435,0
20250512,154100,23238840,3435,3435,3435,3435,0
20250512,154000,23238840,3435,3435,3435,3435,0
20250512,153900,23238840,3435,3435,3435,3435,0
20250512,153800,23238840,3435,3435,3435,3435,0
20250512,153700,23238840,3435,3435,3435,3435,0
20250512,153600,23238840,3435,3435,3435,3435,0
20250512,153500,23238840,3435,3435,3435,3435,0
20250512,153400,23238840,3435,3435,3435,3435,0
20250512,153300,23238840,3435,3435,3435,3435,0
20250512,153200,23238840,3435,3435,3435,3435,0
20250512,153100,23238840,3435,3435,3435,3435,0
20250512,153000,23238840,3435,3435,3435,3435,284
20250512,152900,22263300,3435,3435,3435,3435,0
20250512,152800,22263300,3435,3435,3435,3435,0
20250512,152700,22263300,3435,3435,3435,3435,0
20250512,152600,22263300,3435,3435,3435,3435,0
20250512,152500,22263300,3435,3435,3435,3435,0
20250512,152400,22263300,3435,3435,3435,3435,0
20250512,152300,22263300,3435,3435,3435,3435,0
20250512,152200,22263300,3435,3435,3435,3435,0
20250512,152100,22263300,3435,3435,3435,3435,0
20250512,152000,22263300,3435,3435,3435,3435,0
20250512,151900,22263300,3435,3425,3435,3425,43
20250512,151800,22116015,3425,3425,3425,3425,6
20250512,151700,22095465,3425,3430,3430,3420,1384
20250512,151600,17358440,3430,3430,3430,3430,0
20250512,151500,17358440,3430,3430,3430,3430,0
20250512,151400,17358440,3430,3430,3430,3430,0
20250512,151300,17358440,3430,3430,3430,3430,0
20250512,151200,17358440,3430,3420,3430,3420,18
20250512,151100,17296870,3420,3420,3420,3420,32
20250512,151000,17187430,3420,3420,3420,3420,0
20250512,150900,17187430,3420,3420,3420,3420,0
20250512,150800,17187430,3420,3420,3420,3420,0
20250512,150700,17187430,3420,3420,3420,3420,190
20250512,150600,16537630,3420,3420,3420,3420,0
20250512,150500,16537630,3420,3420,3420,3420,0
20250512,150400,16537630,3420,3420,3420,3420,0
20250512,150300,16537630,3420,3420,3420,3420,0
20250512,150200,16537630,3420,3420,3420,3420,32
20250512,150100,16428190,3420,3420,3420,3420,0
20250512,150000,16428190,3420,3420,3420,3420,0
20250512,145900,16428190,3420,3420,3420,3420,0
20250512,145800,16428190,3420,3420,3420,3420,3
20250512,145700,16417930,3420,3420,3420,3420,0
20250512,145600,16417930,3420,3420,3420,3420,0
20250512,145500,16417930,3420,3420,3420,3420,0
20250512,145400,16417930,3420,3420,3420,3420,0
20250512,145300,16417930,3420,3420,3420,3420,0
20250512,145200,16417930,3420,3420,3420,3420,0
20250512,145100,16417930,3420,3420,3420,3420,0
20250512,145000,16417930,3420,3420,3420,3420,430
20250512,144900,14947330,3420,3420,3420,3420,2
20250512,144800,14940490,3420,3420,3420,3420,0
20250512,144700,14940490,3420,3420,3420,3420,10
20250512,144600,14906290,3410,3410,3410,3410,1
20250512,144500,14902880,3415,3415,3415,3415,100
20250512,144400,14561380,3420,3420,3420,3420,19
20250512,144300,14496400,3420,3420,3420,3420,36
20250512,144200,14373280,3420,3420,3420,3420,0
20250512,144100,14373280,3420,3420,3420,3420,0
20250512,144000,14373280,3420,3420,3420,3420,7
20250512,143900,14349340,3420,3420,3420,3420,0
20250512,143800,14349340,3420,3420,3420,3420,0
20250512,143700,14349340,3420,3420,3420,3420,0
20250512,143600,14349340,3420,3420,3420,3420,14
20250512,143500,14301460,3420,3420,3420,3420,0
20250512,143400,14301460,3420,3420,3420,3420,0
20250512,143300,14301460,3420,3420,3420,3420,0
20250512,143200,14301460,3420,3420,3420,3420,0
20250512,143100,14301460,3420,3420,3420,3420,0
20250512,143000,14301460,3420,3420,3420,3420,0
20250512,142900,14301460,3420,3420,3420,3420,1
20250512,142800,14298040,3410,3410,3410,3410,0
20250512,142700,14298040,3410,3410,3410,3410,0
20250512,142600,14298040,3410,3410,3410,3410,0
20250512,142500,14298040,3410,3410,3410,3410,0
20250512,142400,14298040,3410,3410,3410,3410,0
20250512,142300,14298040,3410,3410,3410,3410,0
20250512,142200,14298040,3410,3410,3410,3410,0
20250512,142100,14298040,3410,3410,3410,3410,0
20250512,142000,14298040,3410,3410,3410,3410,0
20250512,141900,14298040,3410,3410,3410,3410,0
20250512,141800,14298040,3410,3410,3410,3410,0
20250512,141700,14298040,3410,3410,3410,3410,0
20250512,141600,14298040,3410,3410,3410,3410,0
20250512,141500,14298040,3410,3410,3410,3410,0
20250512,141400,14298040,3410,3410,3410,3410,33
20250512,141300,14185510,3410,3410,3410,3410,0
20250512,141200,14185510,3410,3410,3410,3410,0
20250512,141100,14185510,3410,3410,3410,3410,0
20250512,141000,14185510,3410,3410,3410,3410,0
20250512,140900,14185510,3410,3410,3410,3410,246
20250512,140800,13346650,3415,3415,3415,3415,0
20250512,140700,13346650,3415,3415,3415,3415,0
20250512,140600,13346650,3415,3415,3415,3415,1
20250512,140500,13343235,3415,3415,3415,3415,11
20250512,140400,13305670,3415,3415,3415,3415,0
20250512,140300,13305670,3415,3415,3415,3415,0
20250512,140200,13305670,3415,3415,3415,3415,0
20250512,140100,13305670,3415,3415,3415,3415,0
20250512,140000,13305670,3415,3415,3415,3415,0
20250512,135900,13305670,3415,3415,3415,3415,0
20250512,135800,13305670,3415,3415,3415,3415,42
20250512,135700,13162240,3415,3415,3415,3415,0
20250512,135600,13162240,3415,3415,3415,3415,0
20250512,135500,13162240,3415,3415,3415,3415,9
20250512,135400,13131505,3420,3420,3420,3420,0
20250512,135300,13131505,3420,3420,3420,3420,0
20250512,135200,13131505,3420,3420,3420,3420,613
20250512,135100,11035045,3425,3425,3425,3425,0
20250512,135000,11035045,3425,3425,3425,3425,0
20250512,134900,11035045,3425,3425,3425,3425,0
20250512,134800,11035045,3425,3425,3425,3425,0
20250512,134700,11035045,3425,3425,3425,3425,0
20250512,134600,11035045,3425,3425,3425,3425,0
20250512,134500,11035045,3425,3425,3425,3425,0
20250512,134400,11035045,3425,3425,3425,3425,0
20250512,134300,11035045,3425,3425,3425,3425,0
20250512,134200,11035045,3425,3425,3425,3425,0
20250512,134100,11035045,3425,3425,3425,3425,0
20250512,134000,11035045,3425,3425,3425,3425,0
20250512,133900,11035045,3425,3425,3425,3425,0
20250512,133800,11035045,3425,3425,3425,3425,0
20250512,133700,11035045,3425,3425,3425,3425,10
20250512,133600,11000795,3420,3420,3420,3420,0
20250512,133500,11000795,3420,3420,3420,3420,0
20250512,133400,11000795,3420,3420,3420,3420,0
20250512,133300,11000795,3420,3420,3420,3420,0
20250512,133200,11000795,3420,3420,3420,3420,0
20250512,133100,11000795,3420,3420,3420,3420,0
20250512,133000,11000795,3420,3420,3420,3420,2
20250512,132900,10993955,3425,3425,3425,3425,0
20250512,132800,10993955,3425,3425,3425,3425,0
20250512,132700,10993955,3425,3425,3425,3425,0
20250512,132600,10993955,3425,3425,3425,3425,0
20250512,132500,10993955,3425,3425,3425,3425,25
20250512,132400,10908330,3425,3425,3425,3425,150
20250512,132300,10394580,3425,3425,3425,3425,891
20250512,132200,7342905,3425,3425,3425,3425,0
20250512,132100,7342905,3425,3425,3425,3425,0
20250512,132000,7342905,3425,3425,3425,3425,0
20250512,131900,7342905,3425,3425,3425,3425,0
20250512,131800,7342905,3425,3425,3425,3425,0
20250512,131700,7342905,3425,3425,3425,3425,0
20250512,131600,7342905,3425,3425,3425,3425,0
20250512,131500,7342905,3425,3425,3425,3425,0
20250512,131400,7342905,3425,3425,3425,3425,0
20250512,131300,7342905,3425,3425,3425,3425,0
20250512,131200,7342905,3425,3425,3425,3425,0
20250512,131100,7342905,3425,3425,3425,3425,0
20250512,131000,7342905,3425,3425,3425,3425,0
20250512,130900,7342905,3425,3425,3425,3425,0
20250512,130800,7342905,3425,3425,3425,3425,0
20250512,130700,7342905,3425,3425,3425,3425,0
20250512,130600,7342905,3425,3425,3425,3425,8
20250512,130500,7315505,3425,3425,3425,3425,0
20250512,130400,7315505,3425,3425,3425,3425,0
20250512,130300,7315505,3425,3425,3425,3425,0
20250512,130200,7315505,3425,3425,3425,3425,0
20250512,130100,7315505,3425,3425,3425,3425,0
20250512,130000,7315505,3425,3425,3425,3425,0
20250512,125900,7315505,3425,3425,3425,3425,0
20250512,125800,7315505,3425,3425,3425,3425,0
20250512,125700,7315505,3425,3425,3425,3425,0
20250512,125600,7315505,3425,3425,3425,3425,292
20250512,125500,6315405,3425,3425,3425,3425,0
20250512,125400,6315405,3425,3425,3425,3425,0
20250512,125300,6315405,3425,3425,3425,3425,0
20250512,125200,6315405,3425,3425,3425,3425,4
20250512,125100,6301705,3425,3425,3425,3425,0
20250512,125000,6301705,3425,3425,3425,3425,0
20250512,124900,6301705,3425,3425,3425,3425,36
20250512,124800,6178405,3425,3425,3425,3425,0
20250512,124700,6178405,3425,3425,3425,3425,0
20250512,124600,6178405,3425,3425,3425,3425,0
20250512,124500,6178405,3425,3425,3425,3425,0
20250512,124400,6178405,3425,3425,3425,3425,12
20250512,124300,6137305,3420,3420,3420,3420,0
20250512,124200,6137305,3420,3420,3420,3420,0
20250512,124100,6137305,3420,3420,3420,3420,0
20250512,124000,6137305,3420,3420,3420,3420,0
20250512,123900,6137305,3420,3420,3420,3420,0
20250512,123800,6137305,3420,3420,3420,3420,0
20250512,123700,6137305,3420,3420,3420,3420,0
20250512,123600,6137305,3420,3420,3420,3420,0
20250512,123500,6137305,3420,3420,3420,3420,0
20250512,123400,6137305,3420,3420,3420,3420,0
20250512,123300,6137305,3420,3420,3420,3420,0
20250512,123200,6137305,3420,3420,3420,3420,0
20250512,123100,6137305,3420,3420,3420,3420,0
20250512,123000,6137305,3420,3420,3420,3420,1
20250512,122900,6133885,3425,3425,3425,3425,0
20250512,122800,6133885,3425,3425,3425,3425,0
20250512,122700,6133885,3425,3425,3425,3425,0
20250512,122600,6133885,3425,3425,3425,3425,0
20250512,122500,6133885,3425,3425,3425,3425,0
20250512,122400,6133885,3425,3425,3425,3425,0
20250512,122300,6133885,3425,3425,3425,3425,0
20250512,122200,6133885,3425,3425,3425,3425,0
20250512,122100,6133885,3425,3425,3425,3425,0
20250512,122000,6133885,3425,3425,3425,3425,0
20250512,121900,6133885,3425,3425,3425,3425,0
20250512,121800,6133885,3425,3425,3425,3425,162
20250512,121700,5579035,3425,3425,3425,3425,0
20250512,121600,5579035,3425,3425,3425,3425,0
20250512,121500,5579035,3425,3425,3425,3425,1
20250512,121400,5575610,3425,3425,3425,3425,0
20250512,121300,5575610,3425,3425,3425,3425,2
20250512,121200,5568760,3425,3425,3425,3425,0
20250512,121100,5568760,3425,3425,3425,3425,0
20250512,121000,5568760,3425,3425,3425,3425,0
20250512,120900,5568760,3425,3425,3425,3425,0
20250512,120800,5568760,3425,3425,3425,3425,0
20250512,120700,5568760,3425,3425,3425,3425,0
20250512,120600,5568760,3425,3425,3425,3425,0
20250512,120500,5568760,3425,3425,3425,3425,0
20250512,120400,5568760,3425,3425,3425,3425,0
20250512,120300,5568760,3425,3425,3425,3425,0
20250512,120200,5568760,3425,3425,3425,3425,0
20250512,120100,5568760,3425,3425,3425,3425,0
20250512,120000,5568760,3425,3425,3425,3425,0
20250512,115900,5568760,3425,3425,3425,3425,0
20250512,115800,5568760,3425,3425,3425,3425,0
20250512,115700,5568760,3425,3425,3425,3425,0
20250512,115600,5568760,3425,3425,3425,3425,0
20250512,115500,5568760,3425,3425,3425,3425,0
20250512,115400,5568760,3425,3425,3425,3425,0
20250512,115300,5568760,3425,3425,3425,3425,0
20250512,115200,5568760,3425,3425,3425,3425,0
20250512,115100,5568760,3425,3425,3425,3425,0
20250512,115000,5568760,3425,3425,3425,3425,0
20250512,114900,5568760,3425,3425,3425,3425,0
20250512,114800,5568760,3425,3425,3425,3425,0
20250512,114700,5568760,3425,3425,3425,3425,0
20250512,114600,5568760,3425,3425,3425,3425,0
20250512,114500,5568760,3425,3425,3425,3425,20
20250512,114400,5500260,3425,3425,3425,3425,0
20250512,114300,5500260,3425,3425,3425,3425,0
20250512,114200,5500260,3425,3425,3425,3425,0
20250512,114100,5500260,3425,3425,3425,3425,0
20250512,114000,5500260,3425,3425,3425,3425,0
20250512,113900,5500260,3425,3425,3425,3425,0
20250512,113800,5500260,3425,3425,3425,3425,0
20250512,113700,5500260,3425,3425,3425,3425,0
20250512,113600,5500260,3425,3420,3425,3420,9
20250512,113500,5469445,3420,3420,3420,3420,0
20250512,113400,5469445,3420,3420,3420,3420,0
20250512,113300,5469445,3420,3420,3420,3420,0
20250512,113200,5469445,3420,3420,3420,3420,0
20250512,113100,5469445,3420,3420,3420,3420,0
20250512,113000,5469445,3420,3420,3420,3420,0
20250512,112900,5469445,3420,3420,3420,3420,0
20250512,112800,5469445,3420,3420,3420,3420,5
20250512,112700,5452345,3425,3425,3425,3425,0
20250512,112600,5452345,3425,3425,3425,3425,0
20250512,112500,5452345,3425,3425,3425,3425,0
20250512,112400,5452345,3425,3425,3425,3425,0
20250512,112300,5452345,3425,3425,3425,3425,0
20250512,112200,5452345,3425,3425,3425,3425,0
20250512,112100,5452345,3425,3425,3425,3425,0
20250512,112000,5452345,3425,3425,3425,3425,0
20250512,111900,5452345,3425,3425,3425,3425,0
20250512,111800,5452345,3425,3425,3425,3425,0
20250512,111700,5452345,3425,3425,3425,3425,0
20250512,111600,5452345,3425,3425,3425,3425,0
20250512,111500,5452345,3425,3425,3425,3425,0
20250512,111400,5452345,3425,3425,3425,3425,0
20250512,111300,5452345,3425,3425,3425,3425,0
20250512,111200,5452345,3425,3425,3425,3425,0
20250512,111100,5452345,3425,3425,3425,3425,0
20250512,111000,5452345,3425,3425,3425,3425,0
20250512,110900,5452345,3425,3425,3425,3425,0
20250512,110800,5452345,3425,3425,3425,3425,0
20250512,110700,5452345,3425,3425,3425,3425,0
20250512,110600,5452345,3425,3425,3425,3425,7
20250512,110500,5428370,3425,3425,3425,3425,0
20250512,110400,5428370,3425,3425,3425,3425,1
20250512,110300,5424945,3410,3410,3410,3410,0
20250512,110200,5424945,3410,3410,3410,3410,0
20250512,110100,5424945,3410,3410,3410,3410,0
20250512,110000,5424945,3410,3410,3410,3410,28
20250512,105900,5329465,3410,3410,3410,3410,92
20250512,105800,5015745,3410,3410,3410,3410,69
20250512,105700,4780455,3410,3410,3410,3410,46
20250512,105600,4623595,3410,3420,3420,3410,53
20250512,105500,4442795,3410,3410,3410,3410,122
20250512,105400,4026775,3410,3410,3410,3410,113
20250512,105300,3641445,3410,3410,3410,3410,0
20250512,105200,3641445,3410,3410,3410,3410,9
20250512,105100,3610755,3425,3425,3425,3425,0
20250512,105000,3610755,3425,3425,3425,3425,2
20250512,104900,3603905,3425,3425,3425,3425,0
20250512,104800,3603905,3425,3425,3425,3425,0
20250512,104700,3603905,3425,3425,3425,3425,0
20250512,104600,3603905,3425,3425,3425,3425,0
20250512,104500,3603905,3425,3425,3425,3425,0
20250512,104400,3603905,3425,3425,3425,3425,0
20250512,104300,3603905,3425,3425,3425,3425,0
20250512,104200,3603905,3425,3425,3425,3425,0
20250512,104100,3603905,3425,3425,3425,3425,0
20250512,104000,3603905,3425,3425,3425,3425,0
20250512,103900,3603905,3425,3425,3425,3425,0
20250512,103800,3603905,3425,3425,3425,3425,0
20250512,103700,3603905,3425,3425,3425,3425,0
20250512,103600,3603905,3425,3425,3425,3425,0
20250512,103500,3603905,3425,3425,3425,3425,0
20250512,103400,3603905,3425,3425,3425,3425,3
20250512,103300,3593630,3425,3425,3425,3425,0
20250512,103200,3593630,3425,3425,3425,3425,458
20250512,103100,2024980,3420,3420,3420,3420,0
20250512,103000,2024980,3420,3420,3420,3420,0
20250512,102900,2024980,3420,3420,3420,3420,0
20250512,102800,2024980,3420,3420,3420,3420,0
20250512,102700,2024980,3420,3420,3420,3420,0
20250512,102600,2024980,3420,3420,3420,3420,0
20250512,102500,2024980,3420,3420,3420,3420,150
20250512,102400,1511980,3420,3420,3420,3420,1
20250512,102300,1508560,3425,3425,3425,3425,10
20250512,102200,1474310,3425,3425,3425,3425,0
20250512,102100,1474310,3425,3425,3425,3425,2
20250512,102000,1467460,3420,3420,3420,3420,0
20250512,101900,1467460,3420,3420,3420,3420,0
20250512,101800,1467460,3420,3420,3420,3420,0
20250512,101700,1467460,3420,3420,3420,3420,0
20250512,101600,1467460,3420,3420,3420,3420,0
20250512,101500,1467460,3420,3420,3420,3420,0
20250512,101400,1467460,3420,3420,3420,3420,0
20250512,101300,1467460,3420,3420,3420,3420,35
20250512,101200,1347760,3420,3420,3420,3420,11
20250512,101100,1310140,3420,3420,3420,3420,38
20250512,101000,1180180,3425,3425,3425,3425,0
20250512,100900,1180180,3425,3425,3425,3425,0
20250512,100800,1180180,3425,3425,3425,3425,0
20250512,100700,1180180,3425,3425,3425,3425,0
20250512,100600,1180180,3425,3425,3425,3425,0
20250512,100500,1180180,3425,3425,3425,3425,0
20250512,100400,1180180,3425,3425,3425,3425,0
20250512,100300,1180180,3425,3425,3425,3425,0
20250512,100200,1180180,3425,3425,3425,3425,3
20250512,100100,1169905,3425,3425,3425,3425,0
20250512,100000,1169905,3425,3425,3425,3425,0
20250512,095900,1169905,3425,3425,3425,3425,4
20250512,095800,1156205,3425,3425,3425,3425,0
20250512,095700,1156205,3425,3425,3425,3425,0
20250512,095600,1156205,3425,3425,3425,3425,1
20250512,095500,1152780,3430,3430,3430,3430,0
20250512,095400,1152780,3430,3430,3430,3430,0
20250512,095300,1152780,3430,3430,3430,3430,0
20250512,095200,1152780,3430,3430,3430,3430,0
20250512,095100,1152780,3430,3430,3430,3430,0
20250512,095000,1152780,3430,3430,3430,3430,0
20250512,094900,1152780,3430,3430,3430,3430,0
20250512,094800,1152780,3430,3430,3430,3430,0
20250512,094700,1152780,3430,3430,3430,3430,0
20250512,094600,1152780,3430,3430,3430,3430,0
20250512,094500,1152780,3430,3430,3430,3430,0
20250512,094400,1152780,3430,3430,3430,3430,0
20250512,094300,1152780,3430,3430,3430,3430,1
20250512,094200,1149350,3430,3430,3430,3430,0
20250512,094100,1149350,3430,3430,3430,3430,0
20250512,094000,1149350,3430,3430,3430,3430,0
20250512,093900,1149350,3430,3430,3430,3430,0
20250512,093800,1149350,3430,3430,3430,3430,0
20250512,093700,1149350,3430,3430,3430,3430,0
20250512,093600,1149350,3430,3430,3430,3430,0
20250512,093500,1149350,3430,3430,3430,3430,0
20250512,093400,1149350,3430,3430,3430,3430,0
20250512,093300,1149350,3430,3430,3430,3430,0
20250512,093200,1149350,3430,3430,3430,3430,0
20250512,093100,1149350,3430,3430,3430,3430,0
20250512,093000,1149350,3430,3430,3430,3430,0
20250512,092900,1149350,3430,3430,3430,3430,0
20250512,092800,1149350,3430,3430,3430,3430,0
20250512,092700,1149350,3430,3430,3430,3430,0
20250512,092600,1149350,3430,3430,3430,3430,0
20250512,092500,1149350,3430,3430,3430,3430,0
20250512,092400,1149350,3430,3430,3430,3430,0
20250512,092300,1149350,3430,3430,3430,3430,0
20250512,092200,1149350,3430,3430,3430,3430,0
20250512,092100,1149350,3430,3430,3430,3430,0
20250512,092000,1149350,3430,3430,3430,3430,0
20250512,091900,1149350,3430,3430,3430,3430,0
20250512,091800,1149350,3430,3430,3430,3430,0
20250512,091700,1149350,3430,3430,3430,3430,0
20250512,091600,1149350,3430,3430,3430,3430,0
20250512,091500,1149350,3430,3430,3430,3430,0
20250512,091400,1149350,3430,3430,3430,3430,0
20250512,091300,1149350,3430,3430,3430,3430,0
20250512,091200,1149350,3430,3430,3430,3430,0
20250512,091100,1149350,3430,3430,3430,3430,0
20250512,091000,1149350,3430,3430,3430,3430,50
20250512,090900,977850,3395,3395,3395,3395,0
20250512,090800,977850,3395,3395,3395,3395,0
20250512,090700,977850,3395,3400,3400,3395,200
20250512,090600,298845,3435,3435,3435,3435,0
20250512,090500,298845,3435,3435,3435,3435,0
20250512,090400,298845,3435,3435,3435,3435,0
20250512,090300,298845,3435,3435,3435,3435,0
20250512,090200,298845,3435,3435,3435,3435,0
20250512,090100,298845,3435,3435,3435,3435,0
20250512,090000,298845,3435,3435,3435,3435,87
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 184400 23238840 3435 3435 3435 3435 284
3 20250512 184300 23238840 3435 3435 3435 3435 0
4 20250512 184200 23238840 3435 3435 3435 3435 0
5 20250512 184100 23238840 3435 3435 3435 3435 0
6 20250512 184000 23238840 3435 3435 3435 3435 0
7 20250512 183900 23238840 3435 3435 3435 3435 0
8 20250512 183800 23238840 3435 3435 3435 3435 0
9 20250512 183700 23238840 3435 3435 3435 3435 0
10 20250512 183600 23238840 3435 3435 3435 3435 0
11 20250512 183500 23238840 3435 3435 3435 3435 0
12 20250512 183400 23238840 3435 3435 3435 3435 0
13 20250512 183300 23238840 3435 3435 3435 3435 0
14 20250512 183200 23238840 3435 3435 3435 3435 0
15 20250512 183100 23238840 3435 3435 3435 3435 0
16 20250512 183000 23238840 3435 3435 3435 3435 0
17 20250512 182900 23238840 3435 3435 3435 3435 0
18 20250512 182800 23238840 3435 3435 3435 3435 0
19 20250512 182700 23238840 3435 3435 3435 3435 0
20 20250512 182600 23238840 3435 3435 3435 3435 0
21 20250512 182500 23238840 3435 3435 3435 3435 0
22 20250512 182400 23238840 3435 3435 3435 3435 0
23 20250512 182300 23238840 3435 3435 3435 3435 0
24 20250512 182200 23238840 3435 3435 3435 3435 0
25 20250512 182100 23238840 3435 3435 3435 3435 0
26 20250512 182000 23238840 3435 3435 3435 3435 0
27 20250512 181900 23238840 3435 3435 3435 3435 0
28 20250512 181800 23238840 3435 3435 3435 3435 0
29 20250512 181700 23238840 3435 3435 3435 3435 0
30 20250512 181600 23238840 3435 3435 3435 3435 0
31 20250512 181500 23238840 3435 3435 3435 3435 0
32 20250512 181400 23238840 3435 3435 3435 3435 284
33 20250512 181300 23238840 3435 3435 3435 3435 0
34 20250512 181200 23238840 3435 3435 3435 3435 0
35 20250512 181100 23238840 3435 3435 3435 3435 0
36 20250512 181000 23238840 3435 3435 3435 3435 0
37 20250512 180900 23238840 3435 3435 3435 3435 0
38 20250512 180800 23238840 3435 3435 3435 3435 0
39 20250512 180700 23238840 3435 3435 3435 3435 0
40 20250512 180600 23238840 3435 3435 3435 3435 0
41 20250512 180500 23238840 3435 3435 3435 3435 0
42 20250512 180400 23238840 3435 3435 3435 3435 0
43 20250512 180300 23238840 3435 3435 3435 3435 0
44 20250512 180200 23238840 3435 3435 3435 3435 0
45 20250512 180100 23238840 3435 3435 3435 3435 0
46 20250512 180000 23238840 3435 3435 3435 3435 0
47 20250512 175900 23238840 3435 3435 3435 3435 0
48 20250512 175800 23238840 3435 3435 3435 3435 0
49 20250512 175700 23238840 3435 3435 3435 3435 0
50 20250512 175600 23238840 3435 3435 3435 3435 0
51 20250512 175500 23238840 3435 3435 3435 3435 0
52 20250512 175400 23238840 3435 3435 3435 3435 0
53 20250512 175300 23238840 3435 3435 3435 3435 0
54 20250512 175200 23238840 3435 3435 3435 3435 0
55 20250512 175100 23238840 3435 3435 3435 3435 0
56 20250512 175000 23238840 3435 3435 3435 3435 0
57 20250512 174900 23238840 3435 3435 3435 3435 0
58 20250512 174800 23238840 3435 3435 3435 3435 0
59 20250512 174700 23238840 3435 3435 3435 3435 0
60 20250512 174600 23238840 3435 3435 3435 3435 0
61 20250512 174500 23238840 3435 3435 3435 3435 0
62 20250512 174400 23238840 3435 3435 3435 3435 284
63 20250512 174300 23238840 3435 3435 3435 3435 0
64 20250512 174200 23238840 3435 3435 3435 3435 0
65 20250512 174100 23238840 3435 3435 3435 3435 0
66 20250512 174000 23238840 3435 3435 3435 3435 0
67 20250512 173900 23238840 3435 3435 3435 3435 0
68 20250512 173800 23238840 3435 3435 3435 3435 0
69 20250512 173700 23238840 3435 3435 3435 3435 0
70 20250512 173600 23238840 3435 3435 3435 3435 0
71 20250512 173500 23238840 3435 3435 3435 3435 0
72 20250512 173400 23238840 3435 3435 3435 3435 0
73 20250512 173300 23238840 3435 3435 3435 3435 0
74 20250512 173200 23238840 3435 3435 3435 3435 0
75 20250512 173100 23238840 3435 3435 3435 3435 0
76 20250512 173000 23238840 3435 3435 3435 3435 0
77 20250512 172900 23238840 3435 3435 3435 3435 0
78 20250512 172800 23238840 3435 3435 3435 3435 0
79 20250512 172700 23238840 3435 3435 3435 3435 0
80 20250512 172600 23238840 3435 3435 3435 3435 0
81 20250512 172500 23238840 3435 3435 3435 3435 0
82 20250512 172400 23238840 3435 3435 3435 3435 0
83 20250512 172300 23238840 3435 3435 3435 3435 0
84 20250512 172200 23238840 3435 3435 3435 3435 0
85 20250512 172100 23238840 3435 3435 3435 3435 0
86 20250512 172000 23238840 3435 3435 3435 3435 0
87 20250512 171900 23238840 3435 3435 3435 3435 0
88 20250512 171800 23238840 3435 3435 3435 3435 0
89 20250512 171700 23238840 3435 3435 3435 3435 0
90 20250512 171600 23238840 3435 3435 3435 3435 0
91 20250512 171500 23238840 3435 3435 3435 3435 0
92 20250512 171400 23238840 3435 3435 3435 3435 284
93 20250512 171300 23238840 3435 3435 3435 3435 0
94 20250512 171200 23238840 3435 3435 3435 3435 0
95 20250512 171100 23238840 3435 3435 3435 3435 0
96 20250512 171000 23238840 3435 3435 3435 3435 0
97 20250512 170900 23238840 3435 3435 3435 3435 0
98 20250512 170800 23238840 3435 3435 3435 3435 0
99 20250512 170700 23238840 3435 3435 3435 3435 0
100 20250512 170600 23238840 3435 3435 3435 3435 0
101 20250512 170500 23238840 3435 3435 3435 3435 0
102 20250512 170400 23238840 3435 3435 3435 3435 0
103 20250512 170300 23238840 3435 3435 3435 3435 0
104 20250512 170200 23238840 3435 3435 3435 3435 0
105 20250512 170100 23238840 3435 3435 3435 3435 0
106 20250512 170000 23238840 3435 3435 3435 3435 0
107 20250512 165900 23238840 3435 3435 3435 3435 0
108 20250512 165800 23238840 3435 3435 3435 3435 0
109 20250512 165700 23238840 3435 3435 3435 3435 0
110 20250512 165600 23238840 3435 3435 3435 3435 0
111 20250512 165500 23238840 3435 3435 3435 3435 0
112 20250512 165400 23238840 3435 3435 3435 3435 0
113 20250512 165300 23238840 3435 3435 3435 3435 0
114 20250512 165200 23238840 3435 3435 3435 3435 0
115 20250512 165100 23238840 3435 3435 3435 3435 0
116 20250512 165000 23238840 3435 3435 3435 3435 0
117 20250512 164900 23238840 3435 3435 3435 3435 0
118 20250512 164800 23238840 3435 3435 3435 3435 0
119 20250512 164700 23238840 3435 3435 3435 3435 0
120 20250512 164600 23238840 3435 3435 3435 3435 0
121 20250512 164500 23238840 3435 3435 3435 3435 0
122 20250512 164400 23238840 3435 3435 3435 3435 284
123 20250512 164300 23238840 3435 3435 3435 3435 0
124 20250512 164200 23238840 3435 3435 3435 3435 0
125 20250512 164100 23238840 3435 3435 3435 3435 0
126 20250512 164000 23238840 3435 3435 3435 3435 0
127 20250512 163900 23238840 3435 3435 3435 3435 0
128 20250512 163800 23238840 3435 3435 3435 3435 0
129 20250512 163700 23238840 3435 3435 3435 3435 0
130 20250512 163600 23238840 3435 3435 3435 3435 0
131 20250512 163500 23238840 3435 3435 3435 3435 0
132 20250512 163400 23238840 3435 3435 3435 3435 0
133 20250512 163300 23238840 3435 3435 3435 3435 0
134 20250512 163200 23238840 3435 3435 3435 3435 0
135 20250512 163100 23238840 3435 3435 3435 3435 0
136 20250512 163000 23238840 3435 3435 3435 3435 0
137 20250512 162900 23238840 3435 3435 3435 3435 0
138 20250512 162800 23238840 3435 3435 3435 3435 0
139 20250512 162700 23238840 3435 3435 3435 3435 0
140 20250512 162600 23238840 3435 3435 3435 3435 0
141 20250512 162500 23238840 3435 3435 3435 3435 0
142 20250512 162400 23238840 3435 3435 3435 3435 0
143 20250512 162300 23238840 3435 3435 3435 3435 0
144 20250512 162200 23238840 3435 3435 3435 3435 0
145 20250512 162100 23238840 3435 3435 3435 3435 0
146 20250512 162000 23238840 3435 3435 3435 3435 0
147 20250512 161900 23238840 3435 3435 3435 3435 0
148 20250512 161800 23238840 3435 3435 3435 3435 0
149 20250512 161700 23238840 3435 3435 3435 3435 0
150 20250512 161600 23238840 3435 3435 3435 3435 0
151 20250512 161500 23238840 3435 3435 3435 3435 0
152 20250512 161400 23238840 3435 3435 3435 3435 284
153 20250512 161300 23238840 3435 3435 3435 3435 0
154 20250512 161200 23238840 3435 3435 3435 3435 0
155 20250512 161100 23238840 3435 3435 3435 3435 0
156 20250512 161000 23238840 3435 3435 3435 3435 0
157 20250512 160900 23238840 3435 3435 3435 3435 0
158 20250512 160800 23238840 3435 3435 3435 3435 0
159 20250512 160700 23238840 3435 3435 3435 3435 0
160 20250512 160600 23238840 3435 3435 3435 3435 0
161 20250512 160500 23238840 3435 3435 3435 3435 0
162 20250512 160400 23238840 3435 3435 3435 3435 0
163 20250512 160300 23238840 3435 3435 3435 3435 0
164 20250512 160200 23238840 3435 3435 3435 3435 0
165 20250512 160100 23238840 3435 3435 3435 3435 0
166 20250512 160000 23238840 3435 3435 3435 3435 0
167 20250512 155900 23238840 3435 3435 3435 3435 0
168 20250512 155800 23238840 3435 3435 3435 3435 0
169 20250512 155700 23238840 3435 3435 3435 3435 0
170 20250512 155600 23238840 3435 3435 3435 3435 0
171 20250512 155500 23238840 3435 3435 3435 3435 0
172 20250512 155400 23238840 3435 3435 3435 3435 0
173 20250512 155300 23238840 3435 3435 3435 3435 0
174 20250512 155200 23238840 3435 3435 3435 3435 0
175 20250512 155100 23238840 3435 3435 3435 3435 0
176 20250512 155000 23238840 3435 3435 3435 3435 0
177 20250512 154900 23238840 3435 3435 3435 3435 0
178 20250512 154800 23238840 3435 3435 3435 3435 0
179 20250512 154700 23238840 3435 3435 3435 3435 0
180 20250512 154600 23238840 3435 3435 3435 3435 0
181 20250512 154500 23238840 3435 3435 3435 3435 0
182 20250512 154400 23238840 3435 3435 3435 3435 284
183 20250512 154300 23238840 3435 3435 3435 3435 0
184 20250512 154200 23238840 3435 3435 3435 3435 0
185 20250512 154100 23238840 3435 3435 3435 3435 0
186 20250512 154000 23238840 3435 3435 3435 3435 0
187 20250512 153900 23238840 3435 3435 3435 3435 0
188 20250512 153800 23238840 3435 3435 3435 3435 0
189 20250512 153700 23238840 3435 3435 3435 3435 0
190 20250512 153600 23238840 3435 3435 3435 3435 0
191 20250512 153500 23238840 3435 3435 3435 3435 0
192 20250512 153400 23238840 3435 3435 3435 3435 0
193 20250512 153300 23238840 3435 3435 3435 3435 0
194 20250512 153200 23238840 3435 3435 3435 3435 0
195 20250512 153100 23238840 3435 3435 3435 3435 0
196 20250512 153000 23238840 3435 3435 3435 3435 284
197 20250512 152900 22263300 3435 3435 3435 3435 0
198 20250512 152800 22263300 3435 3435 3435 3435 0
199 20250512 152700 22263300 3435 3435 3435 3435 0
200 20250512 152600 22263300 3435 3435 3435 3435 0
201 20250512 152500 22263300 3435 3435 3435 3435 0
202 20250512 152400 22263300 3435 3435 3435 3435 0
203 20250512 152300 22263300 3435 3435 3435 3435 0
204 20250512 152200 22263300 3435 3435 3435 3435 0
205 20250512 152100 22263300 3435 3435 3435 3435 0
206 20250512 152000 22263300 3435 3435 3435 3435 0
207 20250512 151900 22263300 3435 3425 3435 3425 43
208 20250512 151800 22116015 3425 3425 3425 3425 6
209 20250512 151700 22095465 3425 3430 3430 3420 1384
210 20250512 151600 17358440 3430 3430 3430 3430 0
211 20250512 151500 17358440 3430 3430 3430 3430 0
212 20250512 151400 17358440 3430 3430 3430 3430 0
213 20250512 151300 17358440 3430 3430 3430 3430 0
214 20250512 151200 17358440 3430 3420 3430 3420 18
215 20250512 151100 17296870 3420 3420 3420 3420 32
216 20250512 151000 17187430 3420 3420 3420 3420 0
217 20250512 150900 17187430 3420 3420 3420 3420 0
218 20250512 150800 17187430 3420 3420 3420 3420 0
219 20250512 150700 17187430 3420 3420 3420 3420 190
220 20250512 150600 16537630 3420 3420 3420 3420 0
221 20250512 150500 16537630 3420 3420 3420 3420 0
222 20250512 150400 16537630 3420 3420 3420 3420 0
223 20250512 150300 16537630 3420 3420 3420 3420 0
224 20250512 150200 16537630 3420 3420 3420 3420 32
225 20250512 150100 16428190 3420 3420 3420 3420 0
226 20250512 150000 16428190 3420 3420 3420 3420 0
227 20250512 145900 16428190 3420 3420 3420 3420 0
228 20250512 145800 16428190 3420 3420 3420 3420 3
229 20250512 145700 16417930 3420 3420 3420 3420 0
230 20250512 145600 16417930 3420 3420 3420 3420 0
231 20250512 145500 16417930 3420 3420 3420 3420 0
232 20250512 145400 16417930 3420 3420 3420 3420 0
233 20250512 145300 16417930 3420 3420 3420 3420 0
234 20250512 145200 16417930 3420 3420 3420 3420 0
235 20250512 145100 16417930 3420 3420 3420 3420 0
236 20250512 145000 16417930 3420 3420 3420 3420 430
237 20250512 144900 14947330 3420 3420 3420 3420 2
238 20250512 144800 14940490 3420 3420 3420 3420 0
239 20250512 144700 14940490 3420 3420 3420 3420 10
240 20250512 144600 14906290 3410 3410 3410 3410 1
241 20250512 144500 14902880 3415 3415 3415 3415 100
242 20250512 144400 14561380 3420 3420 3420 3420 19
243 20250512 144300 14496400 3420 3420 3420 3420 36
244 20250512 144200 14373280 3420 3420 3420 3420 0
245 20250512 144100 14373280 3420 3420 3420 3420 0
246 20250512 144000 14373280 3420 3420 3420 3420 7
247 20250512 143900 14349340 3420 3420 3420 3420 0
248 20250512 143800 14349340 3420 3420 3420 3420 0
249 20250512 143700 14349340 3420 3420 3420 3420 0
250 20250512 143600 14349340 3420 3420 3420 3420 14
251 20250512 143500 14301460 3420 3420 3420 3420 0
252 20250512 143400 14301460 3420 3420 3420 3420 0
253 20250512 143300 14301460 3420 3420 3420 3420 0
254 20250512 143200 14301460 3420 3420 3420 3420 0
255 20250512 143100 14301460 3420 3420 3420 3420 0
256 20250512 143000 14301460 3420 3420 3420 3420 0
257 20250512 142900 14301460 3420 3420 3420 3420 1
258 20250512 142800 14298040 3410 3410 3410 3410 0
259 20250512 142700 14298040 3410 3410 3410 3410 0
260 20250512 142600 14298040 3410 3410 3410 3410 0
261 20250512 142500 14298040 3410 3410 3410 3410 0
262 20250512 142400 14298040 3410 3410 3410 3410 0
263 20250512 142300 14298040 3410 3410 3410 3410 0
264 20250512 142200 14298040 3410 3410 3410 3410 0
265 20250512 142100 14298040 3410 3410 3410 3410 0
266 20250512 142000 14298040 3410 3410 3410 3410 0
267 20250512 141900 14298040 3410 3410 3410 3410 0
268 20250512 141800 14298040 3410 3410 3410 3410 0
269 20250512 141700 14298040 3410 3410 3410 3410 0
270 20250512 141600 14298040 3410 3410 3410 3410 0
271 20250512 141500 14298040 3410 3410 3410 3410 0
272 20250512 141400 14298040 3410 3410 3410 3410 33
273 20250512 141300 14185510 3410 3410 3410 3410 0
274 20250512 141200 14185510 3410 3410 3410 3410 0
275 20250512 141100 14185510 3410 3410 3410 3410 0
276 20250512 141000 14185510 3410 3410 3410 3410 0
277 20250512 140900 14185510 3410 3410 3410 3410 246
278 20250512 140800 13346650 3415 3415 3415 3415 0
279 20250512 140700 13346650 3415 3415 3415 3415 0
280 20250512 140600 13346650 3415 3415 3415 3415 1
281 20250512 140500 13343235 3415 3415 3415 3415 11
282 20250512 140400 13305670 3415 3415 3415 3415 0
283 20250512 140300 13305670 3415 3415 3415 3415 0
284 20250512 140200 13305670 3415 3415 3415 3415 0
285 20250512 140100 13305670 3415 3415 3415 3415 0
286 20250512 140000 13305670 3415 3415 3415 3415 0
287 20250512 135900 13305670 3415 3415 3415 3415 0
288 20250512 135800 13305670 3415 3415 3415 3415 42
289 20250512 135700 13162240 3415 3415 3415 3415 0
290 20250512 135600 13162240 3415 3415 3415 3415 0
291 20250512 135500 13162240 3415 3415 3415 3415 9
292 20250512 135400 13131505 3420 3420 3420 3420 0
293 20250512 135300 13131505 3420 3420 3420 3420 0
294 20250512 135200 13131505 3420 3420 3420 3420 613
295 20250512 135100 11035045 3425 3425 3425 3425 0
296 20250512 135000 11035045 3425 3425 3425 3425 0
297 20250512 134900 11035045 3425 3425 3425 3425 0
298 20250512 134800 11035045 3425 3425 3425 3425 0
299 20250512 134700 11035045 3425 3425 3425 3425 0
300 20250512 134600 11035045 3425 3425 3425 3425 0
301 20250512 134500 11035045 3425 3425 3425 3425 0
302 20250512 134400 11035045 3425 3425 3425 3425 0
303 20250512 134300 11035045 3425 3425 3425 3425 0
304 20250512 134200 11035045 3425 3425 3425 3425 0
305 20250512 134100 11035045 3425 3425 3425 3425 0
306 20250512 134000 11035045 3425 3425 3425 3425 0
307 20250512 133900 11035045 3425 3425 3425 3425 0
308 20250512 133800 11035045 3425 3425 3425 3425 0
309 20250512 133700 11035045 3425 3425 3425 3425 10
310 20250512 133600 11000795 3420 3420 3420 3420 0
311 20250512 133500 11000795 3420 3420 3420 3420 0
312 20250512 133400 11000795 3420 3420 3420 3420 0
313 20250512 133300 11000795 3420 3420 3420 3420 0
314 20250512 133200 11000795 3420 3420 3420 3420 0
315 20250512 133100 11000795 3420 3420 3420 3420 0
316 20250512 133000 11000795 3420 3420 3420 3420 2
317 20250512 132900 10993955 3425 3425 3425 3425 0
318 20250512 132800 10993955 3425 3425 3425 3425 0
319 20250512 132700 10993955 3425 3425 3425 3425 0
320 20250512 132600 10993955 3425 3425 3425 3425 0
321 20250512 132500 10993955 3425 3425 3425 3425 25
322 20250512 132400 10908330 3425 3425 3425 3425 150
323 20250512 132300 10394580 3425 3425 3425 3425 891
324 20250512 132200 7342905 3425 3425 3425 3425 0
325 20250512 132100 7342905 3425 3425 3425 3425 0
326 20250512 132000 7342905 3425 3425 3425 3425 0
327 20250512 131900 7342905 3425 3425 3425 3425 0
328 20250512 131800 7342905 3425 3425 3425 3425 0
329 20250512 131700 7342905 3425 3425 3425 3425 0
330 20250512 131600 7342905 3425 3425 3425 3425 0
331 20250512 131500 7342905 3425 3425 3425 3425 0
332 20250512 131400 7342905 3425 3425 3425 3425 0
333 20250512 131300 7342905 3425 3425 3425 3425 0
334 20250512 131200 7342905 3425 3425 3425 3425 0
335 20250512 131100 7342905 3425 3425 3425 3425 0
336 20250512 131000 7342905 3425 3425 3425 3425 0
337 20250512 130900 7342905 3425 3425 3425 3425 0
338 20250512 130800 7342905 3425 3425 3425 3425 0
339 20250512 130700 7342905 3425 3425 3425 3425 0
340 20250512 130600 7342905 3425 3425 3425 3425 8
341 20250512 130500 7315505 3425 3425 3425 3425 0
342 20250512 130400 7315505 3425 3425 3425 3425 0
343 20250512 130300 7315505 3425 3425 3425 3425 0
344 20250512 130200 7315505 3425 3425 3425 3425 0
345 20250512 130100 7315505 3425 3425 3425 3425 0
346 20250512 130000 7315505 3425 3425 3425 3425 0
347 20250512 125900 7315505 3425 3425 3425 3425 0
348 20250512 125800 7315505 3425 3425 3425 3425 0
349 20250512 125700 7315505 3425 3425 3425 3425 0
350 20250512 125600 7315505 3425 3425 3425 3425 292
351 20250512 125500 6315405 3425 3425 3425 3425 0
352 20250512 125400 6315405 3425 3425 3425 3425 0
353 20250512 125300 6315405 3425 3425 3425 3425 0
354 20250512 125200 6315405 3425 3425 3425 3425 4
355 20250512 125100 6301705 3425 3425 3425 3425 0
356 20250512 125000 6301705 3425 3425 3425 3425 0
357 20250512 124900 6301705 3425 3425 3425 3425 36
358 20250512 124800 6178405 3425 3425 3425 3425 0
359 20250512 124700 6178405 3425 3425 3425 3425 0
360 20250512 124600 6178405 3425 3425 3425 3425 0
361 20250512 124500 6178405 3425 3425 3425 3425 0
362 20250512 124400 6178405 3425 3425 3425 3425 12
363 20250512 124300 6137305 3420 3420 3420 3420 0
364 20250512 124200 6137305 3420 3420 3420 3420 0
365 20250512 124100 6137305 3420 3420 3420 3420 0
366 20250512 124000 6137305 3420 3420 3420 3420 0
367 20250512 123900 6137305 3420 3420 3420 3420 0
368 20250512 123800 6137305 3420 3420 3420 3420 0
369 20250512 123700 6137305 3420 3420 3420 3420 0
370 20250512 123600 6137305 3420 3420 3420 3420 0
371 20250512 123500 6137305 3420 3420 3420 3420 0
372 20250512 123400 6137305 3420 3420 3420 3420 0
373 20250512 123300 6137305 3420 3420 3420 3420 0
374 20250512 123200 6137305 3420 3420 3420 3420 0
375 20250512 123100 6137305 3420 3420 3420 3420 0
376 20250512 123000 6137305 3420 3420 3420 3420 1
377 20250512 122900 6133885 3425 3425 3425 3425 0
378 20250512 122800 6133885 3425 3425 3425 3425 0
379 20250512 122700 6133885 3425 3425 3425 3425 0
380 20250512 122600 6133885 3425 3425 3425 3425 0
381 20250512 122500 6133885 3425 3425 3425 3425 0
382 20250512 122400 6133885 3425 3425 3425 3425 0
383 20250512 122300 6133885 3425 3425 3425 3425 0
384 20250512 122200 6133885 3425 3425 3425 3425 0
385 20250512 122100 6133885 3425 3425 3425 3425 0
386 20250512 122000 6133885 3425 3425 3425 3425 0
387 20250512 121900 6133885 3425 3425 3425 3425 0
388 20250512 121800 6133885 3425 3425 3425 3425 162
389 20250512 121700 5579035 3425 3425 3425 3425 0
390 20250512 121600 5579035 3425 3425 3425 3425 0
391 20250512 121500 5579035 3425 3425 3425 3425 1
392 20250512 121400 5575610 3425 3425 3425 3425 0
393 20250512 121300 5575610 3425 3425 3425 3425 2
394 20250512 121200 5568760 3425 3425 3425 3425 0
395 20250512 121100 5568760 3425 3425 3425 3425 0
396 20250512 121000 5568760 3425 3425 3425 3425 0
397 20250512 120900 5568760 3425 3425 3425 3425 0
398 20250512 120800 5568760 3425 3425 3425 3425 0
399 20250512 120700 5568760 3425 3425 3425 3425 0
400 20250512 120600 5568760 3425 3425 3425 3425 0
401 20250512 120500 5568760 3425 3425 3425 3425 0
402 20250512 120400 5568760 3425 3425 3425 3425 0
403 20250512 120300 5568760 3425 3425 3425 3425 0
404 20250512 120200 5568760 3425 3425 3425 3425 0
405 20250512 120100 5568760 3425 3425 3425 3425 0
406 20250512 120000 5568760 3425 3425 3425 3425 0
407 20250512 115900 5568760 3425 3425 3425 3425 0
408 20250512 115800 5568760 3425 3425 3425 3425 0
409 20250512 115700 5568760 3425 3425 3425 3425 0
410 20250512 115600 5568760 3425 3425 3425 3425 0
411 20250512 115500 5568760 3425 3425 3425 3425 0
412 20250512 115400 5568760 3425 3425 3425 3425 0
413 20250512 115300 5568760 3425 3425 3425 3425 0
414 20250512 115200 5568760 3425 3425 3425 3425 0
415 20250512 115100 5568760 3425 3425 3425 3425 0
416 20250512 115000 5568760 3425 3425 3425 3425 0
417 20250512 114900 5568760 3425 3425 3425 3425 0
418 20250512 114800 5568760 3425 3425 3425 3425 0
419 20250512 114700 5568760 3425 3425 3425 3425 0
420 20250512 114600 5568760 3425 3425 3425 3425 0
421 20250512 114500 5568760 3425 3425 3425 3425 20
422 20250512 114400 5500260 3425 3425 3425 3425 0
423 20250512 114300 5500260 3425 3425 3425 3425 0
424 20250512 114200 5500260 3425 3425 3425 3425 0
425 20250512 114100 5500260 3425 3425 3425 3425 0
426 20250512 114000 5500260 3425 3425 3425 3425 0
427 20250512 113900 5500260 3425 3425 3425 3425 0
428 20250512 113800 5500260 3425 3425 3425 3425 0
429 20250512 113700 5500260 3425 3425 3425 3425 0
430 20250512 113600 5500260 3425 3420 3425 3420 9
431 20250512 113500 5469445 3420 3420 3420 3420 0
432 20250512 113400 5469445 3420 3420 3420 3420 0
433 20250512 113300 5469445 3420 3420 3420 3420 0
434 20250512 113200 5469445 3420 3420 3420 3420 0
435 20250512 113100 5469445 3420 3420 3420 3420 0
436 20250512 113000 5469445 3420 3420 3420 3420 0
437 20250512 112900 5469445 3420 3420 3420 3420 0
438 20250512 112800 5469445 3420 3420 3420 3420 5
439 20250512 112700 5452345 3425 3425 3425 3425 0
440 20250512 112600 5452345 3425 3425 3425 3425 0
441 20250512 112500 5452345 3425 3425 3425 3425 0
442 20250512 112400 5452345 3425 3425 3425 3425 0
443 20250512 112300 5452345 3425 3425 3425 3425 0
444 20250512 112200 5452345 3425 3425 3425 3425 0
445 20250512 112100 5452345 3425 3425 3425 3425 0
446 20250512 112000 5452345 3425 3425 3425 3425 0
447 20250512 111900 5452345 3425 3425 3425 3425 0
448 20250512 111800 5452345 3425 3425 3425 3425 0
449 20250512 111700 5452345 3425 3425 3425 3425 0
450 20250512 111600 5452345 3425 3425 3425 3425 0
451 20250512 111500 5452345 3425 3425 3425 3425 0
452 20250512 111400 5452345 3425 3425 3425 3425 0
453 20250512 111300 5452345 3425 3425 3425 3425 0
454 20250512 111200 5452345 3425 3425 3425 3425 0
455 20250512 111100 5452345 3425 3425 3425 3425 0
456 20250512 111000 5452345 3425 3425 3425 3425 0
457 20250512 110900 5452345 3425 3425 3425 3425 0
458 20250512 110800 5452345 3425 3425 3425 3425 0
459 20250512 110700 5452345 3425 3425 3425 3425 0
460 20250512 110600 5452345 3425 3425 3425 3425 7
461 20250512 110500 5428370 3425 3425 3425 3425 0
462 20250512 110400 5428370 3425 3425 3425 3425 1
463 20250512 110300 5424945 3410 3410 3410 3410 0
464 20250512 110200 5424945 3410 3410 3410 3410 0
465 20250512 110100 5424945 3410 3410 3410 3410 0
466 20250512 110000 5424945 3410 3410 3410 3410 28
467 20250512 105900 5329465 3410 3410 3410 3410 92
468 20250512 105800 5015745 3410 3410 3410 3410 69
469 20250512 105700 4780455 3410 3410 3410 3410 46
470 20250512 105600 4623595 3410 3420 3420 3410 53
471 20250512 105500 4442795 3410 3410 3410 3410 122
472 20250512 105400 4026775 3410 3410 3410 3410 113
473 20250512 105300 3641445 3410 3410 3410 3410 0
474 20250512 105200 3641445 3410 3410 3410 3410 9
475 20250512 105100 3610755 3425 3425 3425 3425 0
476 20250512 105000 3610755 3425 3425 3425 3425 2
477 20250512 104900 3603905 3425 3425 3425 3425 0
478 20250512 104800 3603905 3425 3425 3425 3425 0
479 20250512 104700 3603905 3425 3425 3425 3425 0
480 20250512 104600 3603905 3425 3425 3425 3425 0
481 20250512 104500 3603905 3425 3425 3425 3425 0
482 20250512 104400 3603905 3425 3425 3425 3425 0
483 20250512 104300 3603905 3425 3425 3425 3425 0
484 20250512 104200 3603905 3425 3425 3425 3425 0
485 20250512 104100 3603905 3425 3425 3425 3425 0
486 20250512 104000 3603905 3425 3425 3425 3425 0
487 20250512 103900 3603905 3425 3425 3425 3425 0
488 20250512 103800 3603905 3425 3425 3425 3425 0
489 20250512 103700 3603905 3425 3425 3425 3425 0
490 20250512 103600 3603905 3425 3425 3425 3425 0
491 20250512 103500 3603905 3425 3425 3425 3425 0
492 20250512 103400 3603905 3425 3425 3425 3425 3
493 20250512 103300 3593630 3425 3425 3425 3425 0
494 20250512 103200 3593630 3425 3425 3425 3425 458
495 20250512 103100 2024980 3420 3420 3420 3420 0
496 20250512 103000 2024980 3420 3420 3420 3420 0
497 20250512 102900 2024980 3420 3420 3420 3420 0
498 20250512 102800 2024980 3420 3420 3420 3420 0
499 20250512 102700 2024980 3420 3420 3420 3420 0
500 20250512 102600 2024980 3420 3420 3420 3420 0
501 20250512 102500 2024980 3420 3420 3420 3420 150
502 20250512 102400 1511980 3420 3420 3420 3420 1
503 20250512 102300 1508560 3425 3425 3425 3425 10
504 20250512 102200 1474310 3425 3425 3425 3425 0
505 20250512 102100 1474310 3425 3425 3425 3425 2
506 20250512 102000 1467460 3420 3420 3420 3420 0
507 20250512 101900 1467460 3420 3420 3420 3420 0
508 20250512 101800 1467460 3420 3420 3420 3420 0
509 20250512 101700 1467460 3420 3420 3420 3420 0
510 20250512 101600 1467460 3420 3420 3420 3420 0
511 20250512 101500 1467460 3420 3420 3420 3420 0
512 20250512 101400 1467460 3420 3420 3420 3420 0
513 20250512 101300 1467460 3420 3420 3420 3420 35
514 20250512 101200 1347760 3420 3420 3420 3420 11
515 20250512 101100 1310140 3420 3420 3420 3420 38
516 20250512 101000 1180180 3425 3425 3425 3425 0
517 20250512 100900 1180180 3425 3425 3425 3425 0
518 20250512 100800 1180180 3425 3425 3425 3425 0
519 20250512 100700 1180180 3425 3425 3425 3425 0
520 20250512 100600 1180180 3425 3425 3425 3425 0
521 20250512 100500 1180180 3425 3425 3425 3425 0
522 20250512 100400 1180180 3425 3425 3425 3425 0
523 20250512 100300 1180180 3425 3425 3425 3425 0
524 20250512 100200 1180180 3425 3425 3425 3425 3
525 20250512 100100 1169905 3425 3425 3425 3425 0
526 20250512 100000 1169905 3425 3425 3425 3425 0
527 20250512 095900 1169905 3425 3425 3425 3425 4
528 20250512 095800 1156205 3425 3425 3425 3425 0
529 20250512 095700 1156205 3425 3425 3425 3425 0
530 20250512 095600 1156205 3425 3425 3425 3425 1
531 20250512 095500 1152780 3430 3430 3430 3430 0
532 20250512 095400 1152780 3430 3430 3430 3430 0
533 20250512 095300 1152780 3430 3430 3430 3430 0
534 20250512 095200 1152780 3430 3430 3430 3430 0
535 20250512 095100 1152780 3430 3430 3430 3430 0
536 20250512 095000 1152780 3430 3430 3430 3430 0
537 20250512 094900 1152780 3430 3430 3430 3430 0
538 20250512 094800 1152780 3430 3430 3430 3430 0
539 20250512 094700 1152780 3430 3430 3430 3430 0
540 20250512 094600 1152780 3430 3430 3430 3430 0
541 20250512 094500 1152780 3430 3430 3430 3430 0
542 20250512 094400 1152780 3430 3430 3430 3430 0
543 20250512 094300 1152780 3430 3430 3430 3430 1
544 20250512 094200 1149350 3430 3430 3430 3430 0
545 20250512 094100 1149350 3430 3430 3430 3430 0
546 20250512 094000 1149350 3430 3430 3430 3430 0
547 20250512 093900 1149350 3430 3430 3430 3430 0
548 20250512 093800 1149350 3430 3430 3430 3430 0
549 20250512 093700 1149350 3430 3430 3430 3430 0
550 20250512 093600 1149350 3430 3430 3430 3430 0
551 20250512 093500 1149350 3430 3430 3430 3430 0
552 20250512 093400 1149350 3430 3430 3430 3430 0
553 20250512 093300 1149350 3430 3430 3430 3430 0
554 20250512 093200 1149350 3430 3430 3430 3430 0
555 20250512 093100 1149350 3430 3430 3430 3430 0
556 20250512 093000 1149350 3430 3430 3430 3430 0
557 20250512 092900 1149350 3430 3430 3430 3430 0
558 20250512 092800 1149350 3430 3430 3430 3430 0
559 20250512 092700 1149350 3430 3430 3430 3430 0
560 20250512 092600 1149350 3430 3430 3430 3430 0
561 20250512 092500 1149350 3430 3430 3430 3430 0
562 20250512 092400 1149350 3430 3430 3430 3430 0
563 20250512 092300 1149350 3430 3430 3430 3430 0
564 20250512 092200 1149350 3430 3430 3430 3430 0
565 20250512 092100 1149350 3430 3430 3430 3430 0
566 20250512 092000 1149350 3430 3430 3430 3430 0
567 20250512 091900 1149350 3430 3430 3430 3430 0
568 20250512 091800 1149350 3430 3430 3430 3430 0
569 20250512 091700 1149350 3430 3430 3430 3430 0
570 20250512 091600 1149350 3430 3430 3430 3430 0
571 20250512 091500 1149350 3430 3430 3430 3430 0
572 20250512 091400 1149350 3430 3430 3430 3430 0
573 20250512 091300 1149350 3430 3430 3430 3430 0
574 20250512 091200 1149350 3430 3430 3430 3430 0
575 20250512 091100 1149350 3430 3430 3430 3430 0
576 20250512 091000 1149350 3430 3430 3430 3430 50
577 20250512 090900 977850 3395 3395 3395 3395 0
578 20250512 090800 977850 3395 3395 3395 3395 0
579 20250512 090700 977850 3395 3400 3400 3395 200
580 20250512 090600 298845 3435 3435 3435 3435 0
581 20250512 090500 298845 3435 3435 3435 3435 0
582 20250512 090400 298845 3435 3435 3435 3435 0
583 20250512 090300 298845 3435 3435 3435 3435 0
584 20250512 090200 298845 3435 3435 3435 3435 0
585 20250512 090100 298845 3435 3435 3435 3435 0
586 20250512 090000 298845 3435 3435 3435 3435 87