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

597
026040/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,185500,62672575,1653,1653,1653,1653,761
20250512,185400,62672575,1653,1653,1653,1653,0
20250512,185300,62672575,1653,1653,1653,1653,0
20250512,185200,62672575,1653,1653,1653,1653,0
20250512,185100,62672575,1653,1653,1653,1653,0
20250512,185000,62672575,1653,1653,1653,1653,0
20250512,184900,62672575,1653,1653,1653,1653,0
20250512,184800,62672575,1653,1653,1653,1653,0
20250512,184700,62672575,1653,1653,1653,1653,0
20250512,184600,62672575,1653,1653,1653,1653,0
20250512,184500,62672575,1653,1653,1653,1653,0
20250512,184400,62672575,1653,1653,1653,1653,0
20250512,184300,62672575,1653,1653,1653,1653,0
20250512,184200,62672575,1653,1653,1653,1653,0
20250512,184100,62672575,1653,1653,1653,1653,0
20250512,184000,62672575,1653,1653,1653,1653,0
20250512,183900,62672575,1653,1653,1653,1653,0
20250512,183800,62672575,1653,1653,1653,1653,0
20250512,183700,62672575,1653,1653,1653,1653,0
20250512,183600,62672575,1653,1653,1653,1653,0
20250512,183500,62672575,1653,1653,1653,1653,0
20250512,183400,62672575,1653,1653,1653,1653,0
20250512,183300,62672575,1653,1653,1653,1653,0
20250512,183200,62672575,1653,1653,1653,1653,0
20250512,183100,62672575,1653,1653,1653,1653,0
20250512,183000,62672575,1653,1653,1653,1653,0
20250512,182900,62672575,1653,1653,1653,1653,0
20250512,182800,62672575,1653,1653,1653,1653,0
20250512,182700,62672575,1653,1653,1653,1653,0
20250512,182600,62672575,1653,1653,1653,1653,0
20250512,182500,62672575,1653,1653,1653,1653,761
20250512,182400,62672575,1653,1653,1653,1653,0
20250512,182300,62672575,1653,1653,1653,1653,0
20250512,182200,62672575,1653,1653,1653,1653,0
20250512,182100,62672575,1653,1653,1653,1653,0
20250512,182000,62672575,1653,1653,1653,1653,0
20250512,181900,62672575,1653,1653,1653,1653,0
20250512,181800,62672575,1653,1653,1653,1653,0
20250512,181700,62672575,1653,1653,1653,1653,0
20250512,181600,62672575,1653,1653,1653,1653,0
20250512,181500,62672575,1653,1653,1653,1653,0
20250512,181400,62672575,1653,1653,1653,1653,0
20250512,181300,62672575,1653,1653,1653,1653,0
20250512,181200,62672575,1653,1653,1653,1653,0
20250512,181100,62672575,1653,1653,1653,1653,0
20250512,181000,62672575,1653,1653,1653,1653,0
20250512,180900,62672575,1653,1653,1653,1653,0
20250512,180800,62672575,1653,1653,1653,1653,0
20250512,180700,62672575,1653,1653,1653,1653,0
20250512,180600,62672575,1653,1653,1653,1653,0
20250512,180500,62672575,1653,1653,1653,1653,0
20250512,180400,62672575,1653,1653,1653,1653,0
20250512,180300,62672575,1653,1653,1653,1653,0
20250512,180200,62672575,1653,1653,1653,1653,0
20250512,180100,62672575,1653,1653,1653,1653,0
20250512,180000,62672575,1653,1653,1653,1653,0
20250512,175900,62672575,1653,1653,1653,1653,0
20250512,175800,62672575,1653,1653,1653,1653,0
20250512,175700,62672575,1653,1653,1653,1653,0
20250512,175600,62672575,1653,1653,1653,1653,0
20250512,175500,62672575,1653,1653,1653,1653,761
20250512,175400,62672575,1653,1653,1653,1653,0
20250512,175300,62672575,1653,1653,1653,1653,0
20250512,175200,62672575,1653,1653,1653,1653,0
20250512,175100,62672575,1653,1653,1653,1653,0
20250512,175000,62672575,1653,1653,1653,1653,0
20250512,174900,62672575,1653,1653,1653,1653,0
20250512,174800,62672575,1653,1653,1653,1653,0
20250512,174700,62672575,1653,1653,1653,1653,0
20250512,174600,62672575,1653,1653,1653,1653,0
20250512,174500,62672575,1653,1653,1653,1653,0
20250512,174400,62672575,1653,1653,1653,1653,0
20250512,174300,62672575,1653,1653,1653,1653,0
20250512,174200,62672575,1653,1653,1653,1653,0
20250512,174100,62672575,1653,1653,1653,1653,0
20250512,174000,62672575,1653,1653,1653,1653,0
20250512,173900,62672575,1653,1653,1653,1653,0
20250512,173800,62672575,1653,1653,1653,1653,0
20250512,173700,62672575,1653,1653,1653,1653,0
20250512,173600,62672575,1653,1653,1653,1653,0
20250512,173500,62672575,1653,1653,1653,1653,0
20250512,173400,62672575,1653,1653,1653,1653,0
20250512,173300,62672575,1653,1653,1653,1653,0
20250512,173200,62672575,1653,1653,1653,1653,0
20250512,173100,62672575,1653,1653,1653,1653,0
20250512,173000,62672575,1653,1653,1653,1653,0
20250512,172900,62672575,1653,1653,1653,1653,0
20250512,172800,62672575,1653,1653,1653,1653,0
20250512,172700,62672575,1653,1653,1653,1653,0
20250512,172600,62672575,1653,1653,1653,1653,0
20250512,172500,62672575,1653,1653,1653,1653,761
20250512,172400,62672575,1653,1653,1653,1653,0
20250512,172300,62672575,1653,1653,1653,1653,0
20250512,172200,62672575,1653,1653,1653,1653,0
20250512,172100,62672575,1653,1653,1653,1653,0
20250512,172000,62672575,1653,1653,1653,1653,0
20250512,171900,62672575,1653,1653,1653,1653,0
20250512,171800,62672575,1653,1653,1653,1653,0
20250512,171700,62672575,1653,1653,1653,1653,0
20250512,171600,62672575,1653,1653,1653,1653,0
20250512,171500,62672575,1653,1653,1653,1653,0
20250512,171400,62672575,1653,1653,1653,1653,0
20250512,171300,62672575,1653,1653,1653,1653,0
20250512,171200,62672575,1653,1653,1653,1653,0
20250512,171100,62672575,1653,1653,1653,1653,0
20250512,171000,62672575,1653,1653,1653,1653,0
20250512,170900,62672575,1653,1653,1653,1653,0
20250512,170800,62672575,1653,1653,1653,1653,0
20250512,170700,62672575,1653,1653,1653,1653,0
20250512,170600,62672575,1653,1653,1653,1653,0
20250512,170500,62672575,1653,1653,1653,1653,0
20250512,170400,62672575,1653,1653,1653,1653,0
20250512,170300,62672575,1653,1653,1653,1653,0
20250512,170200,62672575,1653,1653,1653,1653,0
20250512,170100,62672575,1653,1653,1653,1653,0
20250512,170000,62672575,1653,1653,1653,1653,0
20250512,165900,62672575,1653,1653,1653,1653,0
20250512,165800,62672575,1653,1653,1653,1653,0
20250512,165700,62672575,1653,1653,1653,1653,0
20250512,165600,62672575,1653,1653,1653,1653,0
20250512,165500,62672575,1653,1653,1653,1653,761
20250512,165400,62672575,1653,1653,1653,1653,0
20250512,165300,62672575,1653,1653,1653,1653,0
20250512,165200,62672575,1653,1653,1653,1653,0
20250512,165100,62672575,1653,1653,1653,1653,0
20250512,165000,62672575,1653,1653,1653,1653,0
20250512,164900,62672575,1653,1653,1653,1653,0
20250512,164800,62672575,1653,1653,1653,1653,0
20250512,164700,62672575,1653,1653,1653,1653,0
20250512,164600,62672575,1653,1653,1653,1653,0
20250512,164500,62672575,1653,1653,1653,1653,0
20250512,164400,62672575,1653,1653,1653,1653,0
20250512,164300,62672575,1653,1653,1653,1653,0
20250512,164200,62672575,1653,1653,1653,1653,0
20250512,164100,62672575,1653,1653,1653,1653,0
20250512,164000,62672575,1653,1653,1653,1653,0
20250512,163900,62672575,1653,1653,1653,1653,0
20250512,163800,62672575,1653,1653,1653,1653,0
20250512,163700,62672575,1653,1653,1653,1653,0
20250512,163600,62672575,1653,1653,1653,1653,0
20250512,163500,62672575,1653,1653,1653,1653,0
20250512,163400,62672575,1653,1653,1653,1653,0
20250512,163300,62672575,1653,1653,1653,1653,0
20250512,163200,62672575,1653,1653,1653,1653,0
20250512,163100,62672575,1653,1653,1653,1653,0
20250512,163000,62672575,1653,1653,1653,1653,0
20250512,162900,62672575,1653,1653,1653,1653,0
20250512,162800,62672575,1653,1653,1653,1653,0
20250512,162700,62672575,1653,1653,1653,1653,0
20250512,162600,62672575,1653,1653,1653,1653,0
20250512,162500,62672575,1653,1653,1653,1653,761
20250512,162400,62672575,1653,1653,1653,1653,0
20250512,162300,62672575,1653,1653,1653,1653,0
20250512,162200,62672575,1653,1653,1653,1653,0
20250512,162100,62672575,1653,1653,1653,1653,0
20250512,162000,62672575,1653,1653,1653,1653,0
20250512,161900,62672575,1653,1653,1653,1653,0
20250512,161800,62672575,1653,1653,1653,1653,0
20250512,161700,62672575,1653,1653,1653,1653,0
20250512,161600,62672575,1653,1653,1653,1653,0
20250512,161500,62672575,1653,1653,1653,1653,0
20250512,161400,62672575,1653,1653,1653,1653,0
20250512,161300,62672575,1653,1653,1653,1653,0
20250512,161200,62672575,1653,1653,1653,1653,0
20250512,161100,62672575,1653,1653,1653,1653,0
20250512,161000,62672575,1653,1653,1653,1653,0
20250512,160900,62672575,1653,1653,1653,1653,0
20250512,160800,62672575,1653,1653,1653,1653,0
20250512,160700,62672575,1653,1653,1653,1653,0
20250512,160600,62672575,1653,1653,1653,1653,0
20250512,160500,62672575,1653,1653,1653,1653,0
20250512,160400,62672575,1653,1653,1653,1653,0
20250512,160300,62672575,1653,1653,1653,1653,0
20250512,160200,62672575,1653,1653,1653,1653,0
20250512,160100,62672575,1653,1653,1653,1653,0
20250512,160000,62672575,1653,1653,1653,1653,0
20250512,155900,62672575,1653,1653,1653,1653,0
20250512,155800,62672575,1653,1653,1653,1653,0
20250512,155700,62672575,1653,1653,1653,1653,0
20250512,155600,62672575,1653,1653,1653,1653,0
20250512,155500,62672575,1653,1653,1653,1653,761
20250512,155400,62672575,1653,1653,1653,1653,0
20250512,155300,62672575,1653,1653,1653,1653,0
20250512,155200,62672575,1653,1653,1653,1653,0
20250512,155100,62672575,1653,1653,1653,1653,0
20250512,155000,62672575,1653,1653,1653,1653,0
20250512,154900,62672575,1653,1653,1653,1653,0
20250512,154800,62672575,1653,1653,1653,1653,0
20250512,154700,62672575,1653,1653,1653,1653,0
20250512,154600,62672575,1653,1653,1653,1653,0
20250512,154500,62672575,1653,1653,1653,1653,0
20250512,154400,62672575,1653,1653,1653,1653,0
20250512,154300,62672575,1653,1653,1653,1653,0
20250512,154200,62672575,1653,1653,1653,1653,0
20250512,154100,62672575,1653,1653,1653,1653,0
20250512,154000,62672575,1653,1653,1653,1653,0
20250512,153900,62672575,1653,1653,1653,1653,0
20250512,153800,62672575,1653,1653,1653,1653,0
20250512,153700,62672575,1653,1653,1653,1653,0
20250512,153600,62672575,1653,1653,1653,1653,0
20250512,153500,62672575,1653,1653,1653,1653,0
20250512,153400,62672575,1653,1653,1653,1653,0
20250512,153300,62672575,1653,1653,1653,1653,0
20250512,153200,62672575,1653,1653,1653,1653,0
20250512,153100,62672575,1653,1653,1653,1653,0
20250512,153000,62672575,1653,1653,1653,1653,761
20250512,152900,61414642,1665,1665,1665,1665,0
20250512,152800,61414642,1665,1665,1665,1665,0
20250512,152700,61414642,1665,1665,1665,1665,0
20250512,152600,61414642,1665,1665,1665,1665,0
20250512,152500,61414642,1665,1665,1665,1665,0
20250512,152400,61414642,1665,1665,1665,1665,0
20250512,152300,61414642,1665,1665,1665,1665,0
20250512,152200,61414642,1665,1665,1665,1665,0
20250512,152100,61414642,1665,1665,1665,1665,0
20250512,152000,61414642,1665,1665,1665,1665,0
20250512,151900,61414642,1665,1665,1665,1665,0
20250512,151800,61414642,1665,1665,1665,1665,0
20250512,151700,61414642,1665,1665,1665,1665,0
20250512,151600,61414642,1665,1665,1665,1665,0
20250512,151500,61414642,1665,1665,1665,1665,0
20250512,151400,61414642,1665,1665,1665,1665,0
20250512,151300,61414642,1665,1665,1665,1665,0
20250512,151200,61414642,1665,1665,1665,1665,0
20250512,151100,61414642,1665,1655,1665,1655,2
20250512,151000,61411322,1667,1667,1667,1667,0
20250512,150900,61411322,1667,1667,1667,1667,0
20250512,150800,61411322,1667,1667,1667,1667,0
20250512,150700,61411322,1667,1667,1667,1667,0
20250512,150600,61411322,1667,1667,1667,1667,0
20250512,150500,61411322,1667,1667,1667,1667,0
20250512,150400,61411322,1667,1667,1667,1667,0
20250512,150300,61411322,1667,1667,1667,1667,0
20250512,150200,61411322,1667,1667,1667,1667,0
20250512,150100,61411322,1667,1654,1667,1654,25
20250512,150000,61369885,1656,1656,1656,1656,0
20250512,145900,61369885,1656,1653,1656,1653,121
20250512,145800,61169683,1654,1649,1654,1649,2702
20250512,145700,56704839,1649,1649,1649,1649,0
20250512,145600,56704839,1649,1649,1649,1649,1
20250512,145500,56703190,1649,1649,1649,1649,0
20250512,145400,56703190,1649,1649,1649,1649,1
20250512,145300,56701541,1649,1649,1649,1649,0
20250512,145200,56701541,1649,1649,1649,1649,0
20250512,145100,56701541,1649,1649,1649,1649,0
20250512,145000,56701541,1649,1649,1649,1649,100
20250512,144900,56536641,1649,1649,1649,1649,0
20250512,144800,56536641,1649,1649,1649,1649,0
20250512,144700,56536641,1649,1649,1649,1649,0
20250512,144600,56536641,1649,1649,1649,1649,0
20250512,144500,56536641,1649,1649,1649,1649,26
20250512,144400,56493767,1639,1639,1639,1639,533
20250512,144300,55620180,1647,1645,1647,1645,1317
20250512,144200,53451923,1647,1647,1647,1647,1
20250512,144100,53450276,1639,1639,1639,1639,1
20250512,144000,53448637,1648,1648,1648,1648,0
20250512,143900,53448637,1648,1648,1648,1648,0
20250512,143800,53448637,1648,1648,1648,1648,8
20250512,143700,53435453,1648,1648,1648,1648,0
20250512,143600,53435453,1648,1648,1648,1648,0
20250512,143500,53435453,1648,1648,1648,1648,0
20250512,143400,53435453,1648,1648,1648,1648,0
20250512,143300,53435453,1648,1648,1648,1648,0
20250512,143200,53435453,1648,1648,1648,1648,0
20250512,143100,53435453,1648,1648,1648,1648,0
20250512,143000,53435453,1648,1648,1648,1648,0
20250512,142900,53435453,1648,1648,1648,1648,3
20250512,142800,53430509,1647,1647,1647,1647,0
20250512,142700,53430509,1647,1647,1647,1647,0
20250512,142600,53430509,1647,1647,1647,1647,0
20250512,142500,53430509,1647,1647,1647,1647,0
20250512,142400,53430509,1647,1647,1647,1647,145
20250512,142300,53191694,1648,1648,1648,1648,0
20250512,142200,53191694,1648,1648,1648,1648,0
20250512,142100,53191694,1648,1648,1648,1648,0
20250512,142000,53191694,1648,1648,1648,1648,0
20250512,141900,53191694,1648,1648,1648,1648,0
20250512,141800,53191694,1648,1648,1648,1648,3
20250512,141700,53186750,1638,1638,1638,1638,44
20250512,141600,53114678,1648,1648,1648,1648,0
20250512,141500,53114678,1648,1648,1648,1648,0
20250512,141400,53114678,1648,1648,1648,1648,0
20250512,141300,53114678,1648,1648,1648,1648,0
20250512,141200,53114678,1648,1648,1648,1648,0
20250512,141100,53114678,1648,1648,1648,1648,0
20250512,141000,53114678,1648,1648,1648,1648,0
20250512,140900,53114678,1648,1648,1648,1648,0
20250512,140800,53114678,1648,1648,1648,1648,0
20250512,140700,53114678,1648,1648,1648,1648,52
20250512,140600,53028982,1649,1649,1649,1649,0
20250512,140500,53028982,1649,1649,1649,1649,0
20250512,140400,53028982,1649,1649,1649,1649,0
20250512,140300,53028982,1649,1649,1649,1649,0
20250512,140200,53028982,1649,1649,1649,1649,0
20250512,140100,53028982,1649,1649,1649,1649,0
20250512,140000,53028982,1649,1649,1649,1649,0
20250512,135900,53028982,1649,1649,1649,1649,0
20250512,135800,53028982,1649,1649,1649,1649,0
20250512,135700,53028982,1649,1649,1649,1649,1
20250512,135600,53027333,1636,1640,1640,1635,1698
20250512,135500,50250108,1651,1651,1651,1651,1
20250512,135400,50248457,1640,1640,1640,1640,1
20250512,135300,50246817,1651,1651,1651,1651,0
20250512,135200,50246817,1651,1651,1651,1651,21
20250512,135100,50212146,1651,1651,1651,1651,0
20250512,135000,50212146,1651,1651,1651,1651,0
20250512,134900,50212146,1651,1651,1651,1651,0
20250512,134800,50212146,1651,1651,1651,1651,0
20250512,134700,50212146,1651,1651,1651,1651,2
20250512,134600,50208844,1651,1651,1651,1651,0
20250512,134500,50208844,1651,1651,1651,1651,0
20250512,134400,50208844,1651,1651,1651,1651,65
20250512,134300,50101529,1651,1649,1651,1649,198
20250512,134200,49774834,1648,1645,1648,1645,204
20250512,134100,49438940,1645,1641,1645,1641,3
20250512,134000,49434010,1641,1641,1641,1641,20
20250512,133900,49401190,1641,1641,1641,1641,0
20250512,133800,49401190,1641,1641,1641,1641,15
20250512,133700,49376575,1641,1641,1641,1641,0
20250512,133600,49376575,1641,1641,1641,1641,0
20250512,133500,49376575,1641,1641,1641,1641,0
20250512,133400,49376575,1641,1641,1641,1641,1
20250512,133300,49374934,1641,1641,1641,1641,473
20250512,133200,48598741,1641,1641,1641,1641,0
20250512,133100,48598741,1641,1641,1641,1641,0
20250512,133000,48598741,1641,1641,1641,1641,1
20250512,132900,48597100,1633,1634,1634,1633,667
20250512,132800,47507520,1641,1641,1641,1641,1
20250512,132700,47505879,1641,1641,1641,1641,0
20250512,132600,47505879,1641,1641,1641,1641,0
20250512,132500,47505879,1641,1641,1641,1641,0
20250512,132400,47505879,1641,1641,1641,1641,0
20250512,132300,47505879,1641,1641,1641,1641,0
20250512,132200,47505879,1641,1641,1641,1641,0
20250512,132100,47505879,1641,1641,1641,1641,0
20250512,132000,47505879,1641,1641,1641,1641,0
20250512,131900,47505879,1641,1641,1641,1641,0
20250512,131800,47505879,1641,1641,1641,1641,1
20250512,131700,47504238,1641,1641,1641,1641,0
20250512,131600,47504238,1641,1641,1641,1641,12
20250512,131500,47484546,1641,1633,1641,1633,19
20250512,131400,47453375,1641,1641,1641,1641,0
20250512,131300,47453375,1641,1641,1641,1641,0
20250512,131200,47453375,1641,1641,1641,1641,0
20250512,131100,47453375,1641,1641,1641,1641,0
20250512,131000,47453375,1641,1641,1641,1641,0
20250512,130900,47453375,1641,1641,1641,1641,0
20250512,130800,47453375,1641,1641,1641,1641,6
20250512,130700,47443529,1641,1641,1641,1641,0
20250512,130600,47443529,1641,1641,1641,1641,0
20250512,130500,47443529,1641,1641,1641,1641,1
20250512,130400,47441888,1640,1640,1640,1640,300
20250512,130300,46949888,1641,1641,1641,1641,0
20250512,130200,46949888,1641,1641,1641,1641,0
20250512,130100,46949888,1641,1641,1641,1641,0
20250512,130000,46949888,1641,1641,1641,1641,0
20250512,125900,46949888,1641,1641,1641,1641,0
20250512,125800,46949888,1641,1641,1641,1641,0
20250512,125700,46949888,1641,1641,1641,1641,0
20250512,125600,46949888,1641,1641,1641,1641,103
20250512,125500,46780865,1641,1641,1641,1641,0
20250512,125400,46780865,1641,1641,1641,1641,0
20250512,125300,46780865,1641,1641,1641,1641,0
20250512,125200,46780865,1641,1641,1641,1641,0
20250512,125100,46780865,1641,1641,1641,1641,0
20250512,125000,46780865,1641,1641,1641,1641,0
20250512,124900,46780865,1641,1641,1641,1641,0
20250512,124800,46780865,1641,1641,1641,1641,1
20250512,124700,46779224,1641,1641,1641,1641,0
20250512,124600,46779224,1641,1641,1641,1641,0
20250512,124500,46779224,1641,1641,1641,1641,0
20250512,124400,46779224,1641,1641,1641,1641,0
20250512,124300,46779224,1641,1641,1641,1641,0
20250512,124200,46779224,1641,1641,1641,1641,0
20250512,124100,46779224,1641,1641,1641,1641,0
20250512,124000,46779224,1641,1640,1641,1640,5
20250512,123900,46771023,1641,1641,1641,1641,1
20250512,123800,46769382,1641,1641,1641,1641,0
20250512,123700,46769382,1641,1641,1641,1641,0
20250512,123600,46769382,1641,1641,1641,1641,16
20250512,123500,46743126,1640,1640,1640,1640,0
20250512,123400,46743126,1640,1640,1640,1640,0
20250512,123300,46743126,1640,1640,1640,1640,0
20250512,123200,46743126,1640,1640,1640,1640,0
20250512,123100,46743126,1640,1640,1640,1640,0
20250512,123000,46743126,1640,1640,1640,1640,0
20250512,122900,46743126,1640,1640,1640,1640,0
20250512,122800,46743126,1640,1635,1640,1635,3
20250512,122700,46738213,1620,1620,1620,1620,0
20250512,122600,46738213,1620,1620,1620,1620,0
20250512,122500,46738213,1620,1626,1626,1620,310
20250512,122400,46235547,1636,1636,1636,1636,0
20250512,122300,46235547,1636,1636,1636,1636,37
20250512,122200,46175015,1627,1627,1627,1627,0
20250512,122100,46175015,1627,1627,1627,1627,0
20250512,122000,46175015,1627,1627,1627,1627,0
20250512,121900,46175015,1627,1627,1627,1627,9
20250512,121800,46160372,1637,1637,1637,1637,3
20250512,121700,46155461,1640,1640,1640,1640,0
20250512,121600,46155461,1640,1640,1640,1640,24
20250512,121500,46116101,1641,1641,1641,1641,0
20250512,121400,46116101,1641,1641,1641,1641,0
20250512,121300,46116101,1641,1641,1641,1641,0
20250512,121200,46116101,1641,1640,1641,1640,636
20250512,121100,45073027,1640,1640,1640,1640,0
20250512,121000,45073027,1640,1640,1640,1640,0
20250512,120900,45073027,1640,1640,1640,1640,9
20250512,120800,45058267,1641,1641,1641,1641,0
20250512,120700,45058267,1641,1641,1641,1641,0
20250512,120600,45058267,1641,1641,1641,1641,0
20250512,120500,45058267,1641,1623,1641,1623,6371
20250512,120400,34713410,1623,1623,1623,1623,31
20250512,120300,34663097,1623,1623,1623,1623,0
20250512,120200,34663097,1623,1623,1623,1623,188
20250512,120100,34357973,1623,1623,1623,1623,0
20250512,120000,34357973,1623,1623,1623,1623,0
20250512,115900,34357973,1623,1623,1623,1623,3
20250512,115800,34353104,1623,1623,1623,1623,0
20250512,115700,34353104,1623,1623,1623,1623,0
20250512,115600,34353104,1623,1623,1623,1623,25
20250512,115500,34312529,1623,1623,1623,1623,0
20250512,115400,34312529,1623,1623,1623,1623,0
20250512,115300,34312529,1623,1623,1623,1623,1237
20250512,115200,32304878,1623,1624,1624,1623,1804
20250512,115100,29376821,1632,1632,1632,1632,0
20250512,115000,29376821,1632,1632,1632,1632,0
20250512,114900,29376821,1632,1632,1632,1632,2
20250512,114800,29373557,1632,1632,1632,1632,0
20250512,114700,29373557,1632,1632,1632,1632,0
20250512,114600,29373557,1632,1632,1632,1632,0
20250512,114500,29373557,1632,1632,1632,1632,0
20250512,114400,29373557,1632,1632,1632,1632,0
20250512,114300,29373557,1632,1632,1632,1632,0
20250512,114200,29373557,1632,1632,1632,1632,0
20250512,114100,29373557,1632,1632,1632,1632,0
20250512,114000,29373557,1632,1632,1632,1632,26
20250512,113900,29331125,1632,1632,1632,1632,0
20250512,113800,29331125,1632,1632,1632,1632,0
20250512,113700,29331125,1632,1632,1632,1632,27
20250512,113600,29287061,1633,1633,1633,1633,0
20250512,113500,29287061,1633,1633,1633,1633,0
20250512,113400,29287061,1633,1633,1633,1633,0
20250512,113300,29287061,1633,1633,1633,1633,0
20250512,113200,29287061,1633,1633,1633,1633,0
20250512,113100,29287061,1633,1633,1633,1633,0
20250512,113000,29287061,1633,1633,1633,1633,0
20250512,112900,29287061,1633,1633,1633,1633,0
20250512,112800,29287061,1633,1633,1633,1633,1
20250512,112700,29285428,1633,1632,1634,1622,2395
20250512,112600,25395824,1634,1634,1634,1634,0
20250512,112500,25395824,1634,1634,1634,1634,0
20250512,112400,25395824,1634,1634,1634,1634,560
20250512,112300,24480784,1634,1634,1634,1634,0
20250512,112200,24480784,1634,1634,1634,1634,0
20250512,112100,24480784,1634,1634,1634,1634,244
20250512,112000,24082088,1634,1634,1634,1634,30
20250512,111900,24033068,1634,1634,1634,1634,0
20250512,111800,24033068,1634,1634,1634,1634,17
20250512,111700,24005290,1634,1634,1634,1634,0
20250512,111600,24005290,1634,1634,1634,1634,0
20250512,111500,24005290,1634,1634,1634,1634,0
20250512,111400,24005290,1634,1634,1634,1634,0
20250512,111300,24005290,1634,1634,1634,1634,0
20250512,111200,24005290,1634,1634,1634,1634,0
20250512,111100,24005290,1634,1634,1634,1634,0
20250512,111000,24005290,1634,1634,1634,1634,1
20250512,110900,24003656,1634,1634,1634,1634,0
20250512,110800,24003656,1634,1634,1634,1634,321
20250512,110700,23479142,1634,1634,1634,1634,1609
20250512,110600,20850036,1634,1634,1634,1634,0
20250512,110500,20850036,1634,1634,1634,1634,6
20250512,110400,20840232,1632,1633,1633,1632,211
20250512,110300,20495757,1632,1634,1634,1632,2435
20250512,110200,16517470,1641,1641,1641,1641,1
20250512,110100,16515829,1634,1634,1634,1634,0
20250512,110000,16515829,1634,1634,1634,1634,0
20250512,105900,16515829,1634,1634,1634,1634,0
20250512,105800,16515829,1634,1634,1634,1634,13
20250512,105700,16494587,1641,1641,1641,1641,1
20250512,105600,16492946,1641,1641,1641,1641,0
20250512,105500,16492946,1641,1641,1641,1641,1
20250512,105400,16491305,1635,1635,1635,1635,0
20250512,105300,16491305,1635,1635,1635,1635,3
20250512,105200,16486400,1641,1641,1641,1641,0
20250512,105100,16486400,1641,1641,1641,1641,0
20250512,105000,16486400,1641,1641,1641,1641,0
20250512,104900,16486400,1641,1641,1641,1641,2
20250512,104800,16483118,1635,1635,1635,1635,4
20250512,104700,16476578,1641,1641,1641,1641,0
20250512,104600,16476578,1641,1641,1641,1641,0
20250512,104500,16476578,1641,1639,1641,1639,1059
20250512,104400,14739542,1633,1633,1633,1633,0
20250512,104300,14739542,1633,1633,1633,1633,1
20250512,104200,14737909,1633,1639,1639,1633,7
20250512,104100,14726448,1639,1639,1639,1639,22
20250512,104000,14690390,1639,1639,1639,1639,0
20250512,103900,14690390,1639,1639,1639,1639,1
20250512,103800,14688751,1639,1639,1639,1639,0
20250512,103700,14688751,1639,1639,1639,1639,18
20250512,103600,14659249,1639,1639,1639,1639,6
20250512,103500,14649415,1639,1639,1639,1639,0
20250512,103400,14649415,1639,1639,1639,1639,0
20250512,103300,14649415,1639,1639,1639,1639,0
20250512,103200,14649415,1639,1639,1639,1639,0
20250512,103100,14649415,1639,1639,1639,1639,0
20250512,103000,14649415,1639,1639,1639,1639,0
20250512,102900,14649415,1639,1639,1639,1639,1
20250512,102800,14647776,1639,1639,1639,1639,1
20250512,102700,14646137,1639,1639,1639,1639,0
20250512,102600,14646137,1639,1639,1639,1639,0
20250512,102500,14646137,1639,1639,1639,1639,0
20250512,102400,14646137,1639,1639,1639,1639,0
20250512,102300,14646137,1639,1639,1639,1639,0
20250512,102200,14646137,1639,1639,1639,1639,0
20250512,102100,14646137,1639,1639,1639,1639,1
20250512,102000,14644498,1629,1629,1629,1629,26
20250512,101900,14602144,1639,1639,1639,1639,0
20250512,101800,14602144,1639,1639,1639,1639,0
20250512,101700,14602144,1639,1639,1639,1639,1
20250512,101600,14600505,1629,1629,1629,1629,1
20250512,101500,14598876,1641,1641,1641,1641,94
20250512,101400,14444622,1641,1641,1641,1641,158
20250512,101300,14185344,1643,1643,1643,1643,0
20250512,101200,14185344,1643,1643,1643,1643,0
20250512,101100,14185344,1643,1643,1643,1643,0
20250512,101000,14185344,1643,1643,1643,1643,0
20250512,100900,14185344,1643,1637,1643,1637,222
20250512,100800,13821313,1638,1638,1638,1638,0
20250512,100700,13821313,1638,1632,1638,1632,2
20250512,100600,13818043,1638,1638,1638,1638,0
20250512,100500,13818043,1638,1638,1638,1638,4
20250512,100400,13811491,1639,1639,1639,1639,0
20250512,100300,13811491,1639,1635,1650,1635,8
20250512,100200,13798362,1632,1628,1632,1628,148
20250512,100100,13557311,1629,1627,1629,1625,103
20250512,100000,13389638,1626,1628,1628,1626,17
20250512,095900,13361965,1628,1628,1628,1628,0
20250512,095800,13361965,1628,1628,1628,1628,4
20250512,095700,13355453,1629,1629,1629,1629,1
20250512,095600,13353824,1629,1629,1629,1629,1
20250512,095500,13352195,1628,1628,1628,1628,0
20250512,095400,13352195,1628,1628,1628,1628,0
20250512,095300,13352195,1628,1628,1628,1628,3
20250512,095200,13347311,1628,1628,1628,1628,1
20250512,095100,13345683,1628,1622,1628,1622,23
20250512,095000,13308371,1628,1628,1628,1628,0
20250512,094900,13308371,1628,1628,1628,1628,0
20250512,094800,13308371,1628,1628,1628,1628,0
20250512,094700,13308371,1628,1628,1628,1628,10
20250512,094600,13292091,1629,1629,1629,1629,0
20250512,094500,13292091,1629,1629,1629,1629,0
20250512,094400,13292091,1629,1629,1629,1629,0
20250512,094300,13292091,1629,1629,1629,1629,0
20250512,094200,13292091,1629,1629,1629,1629,0
20250512,094100,13292091,1629,1629,1629,1629,0
20250512,094000,13292091,1629,1629,1629,1629,0
20250512,093900,13292091,1629,1629,1629,1629,0
20250512,093800,13292091,1629,1629,1629,1629,0
20250512,093700,13292091,1629,1629,1629,1629,0
20250512,093600,13292091,1629,1629,1629,1629,0
20250512,093500,13292091,1629,1629,1629,1629,0
20250512,093400,13292091,1629,1629,1629,1629,3
20250512,093300,13287204,1629,1629,1629,1629,0
20250512,093200,13287204,1629,1629,1629,1629,0
20250512,093100,13287204,1629,1629,1629,1629,0
20250512,093000,13287204,1629,1629,1629,1629,0
20250512,092900,13287204,1629,1617,1629,1613,285
20250512,092800,12827430,1619,1623,1623,1619,552
20250512,092700,11933664,1638,1638,1638,1638,0
20250512,092600,11933664,1638,1638,1638,1638,0
20250512,092500,11933664,1638,1638,1638,1638,0
20250512,092400,11933664,1638,1638,1638,1638,1
20250512,092300,11932026,1620,1620,1620,1620,0
20250512,092200,11932026,1620,1636,1636,1620,476
20250512,092100,11160859,1632,1634,1634,1632,301
20250512,092000,10669027,1634,1637,1637,1634,91
20250512,091900,10520169,1651,1651,1651,1651,0
20250512,091800,10520169,1651,1651,1651,1651,0
20250512,091700,10520169,1651,1651,1651,1651,2
20250512,091600,10516867,1651,1651,1651,1651,1
20250512,091500,10515216,1653,1653,1653,1653,0
20250512,091400,10515216,1653,1653,1653,1653,0
20250512,091300,10515216,1653,1635,1653,1635,47
20250512,091200,10437751,1632,1632,1632,1632,0
20250512,091100,10437751,1632,1632,1632,1632,3
20250512,091000,10432855,1632,1632,1632,1632,7
20250512,090900,10421431,1632,1632,1632,1632,0
20250512,090800,10421431,1632,1626,1632,1626,241
20250512,090700,10028697,1630,1620,1630,1620,459
20250512,090600,9282600,1619,1619,1619,1619,33
20250512,090500,9229173,1620,1620,1620,1620,1
20250512,090400,9227553,1610,1610,1610,1610,0
20250512,090300,9227553,1610,1611,1621,1609,371
20250512,090200,8630232,1611,1633,1633,1611,2940
20250512,090100,3846475,1632,1651,1651,1632,1696
20250512,090000,1061847,1653,1651,1653,1651,643
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 185500 62672575 1653 1653 1653 1653 761
3 20250512 185400 62672575 1653 1653 1653 1653 0
4 20250512 185300 62672575 1653 1653 1653 1653 0
5 20250512 185200 62672575 1653 1653 1653 1653 0
6 20250512 185100 62672575 1653 1653 1653 1653 0
7 20250512 185000 62672575 1653 1653 1653 1653 0
8 20250512 184900 62672575 1653 1653 1653 1653 0
9 20250512 184800 62672575 1653 1653 1653 1653 0
10 20250512 184700 62672575 1653 1653 1653 1653 0
11 20250512 184600 62672575 1653 1653 1653 1653 0
12 20250512 184500 62672575 1653 1653 1653 1653 0
13 20250512 184400 62672575 1653 1653 1653 1653 0
14 20250512 184300 62672575 1653 1653 1653 1653 0
15 20250512 184200 62672575 1653 1653 1653 1653 0
16 20250512 184100 62672575 1653 1653 1653 1653 0
17 20250512 184000 62672575 1653 1653 1653 1653 0
18 20250512 183900 62672575 1653 1653 1653 1653 0
19 20250512 183800 62672575 1653 1653 1653 1653 0
20 20250512 183700 62672575 1653 1653 1653 1653 0
21 20250512 183600 62672575 1653 1653 1653 1653 0
22 20250512 183500 62672575 1653 1653 1653 1653 0
23 20250512 183400 62672575 1653 1653 1653 1653 0
24 20250512 183300 62672575 1653 1653 1653 1653 0
25 20250512 183200 62672575 1653 1653 1653 1653 0
26 20250512 183100 62672575 1653 1653 1653 1653 0
27 20250512 183000 62672575 1653 1653 1653 1653 0
28 20250512 182900 62672575 1653 1653 1653 1653 0
29 20250512 182800 62672575 1653 1653 1653 1653 0
30 20250512 182700 62672575 1653 1653 1653 1653 0
31 20250512 182600 62672575 1653 1653 1653 1653 0
32 20250512 182500 62672575 1653 1653 1653 1653 761
33 20250512 182400 62672575 1653 1653 1653 1653 0
34 20250512 182300 62672575 1653 1653 1653 1653 0
35 20250512 182200 62672575 1653 1653 1653 1653 0
36 20250512 182100 62672575 1653 1653 1653 1653 0
37 20250512 182000 62672575 1653 1653 1653 1653 0
38 20250512 181900 62672575 1653 1653 1653 1653 0
39 20250512 181800 62672575 1653 1653 1653 1653 0
40 20250512 181700 62672575 1653 1653 1653 1653 0
41 20250512 181600 62672575 1653 1653 1653 1653 0
42 20250512 181500 62672575 1653 1653 1653 1653 0
43 20250512 181400 62672575 1653 1653 1653 1653 0
44 20250512 181300 62672575 1653 1653 1653 1653 0
45 20250512 181200 62672575 1653 1653 1653 1653 0
46 20250512 181100 62672575 1653 1653 1653 1653 0
47 20250512 181000 62672575 1653 1653 1653 1653 0
48 20250512 180900 62672575 1653 1653 1653 1653 0
49 20250512 180800 62672575 1653 1653 1653 1653 0
50 20250512 180700 62672575 1653 1653 1653 1653 0
51 20250512 180600 62672575 1653 1653 1653 1653 0
52 20250512 180500 62672575 1653 1653 1653 1653 0
53 20250512 180400 62672575 1653 1653 1653 1653 0
54 20250512 180300 62672575 1653 1653 1653 1653 0
55 20250512 180200 62672575 1653 1653 1653 1653 0
56 20250512 180100 62672575 1653 1653 1653 1653 0
57 20250512 180000 62672575 1653 1653 1653 1653 0
58 20250512 175900 62672575 1653 1653 1653 1653 0
59 20250512 175800 62672575 1653 1653 1653 1653 0
60 20250512 175700 62672575 1653 1653 1653 1653 0
61 20250512 175600 62672575 1653 1653 1653 1653 0
62 20250512 175500 62672575 1653 1653 1653 1653 761
63 20250512 175400 62672575 1653 1653 1653 1653 0
64 20250512 175300 62672575 1653 1653 1653 1653 0
65 20250512 175200 62672575 1653 1653 1653 1653 0
66 20250512 175100 62672575 1653 1653 1653 1653 0
67 20250512 175000 62672575 1653 1653 1653 1653 0
68 20250512 174900 62672575 1653 1653 1653 1653 0
69 20250512 174800 62672575 1653 1653 1653 1653 0
70 20250512 174700 62672575 1653 1653 1653 1653 0
71 20250512 174600 62672575 1653 1653 1653 1653 0
72 20250512 174500 62672575 1653 1653 1653 1653 0
73 20250512 174400 62672575 1653 1653 1653 1653 0
74 20250512 174300 62672575 1653 1653 1653 1653 0
75 20250512 174200 62672575 1653 1653 1653 1653 0
76 20250512 174100 62672575 1653 1653 1653 1653 0
77 20250512 174000 62672575 1653 1653 1653 1653 0
78 20250512 173900 62672575 1653 1653 1653 1653 0
79 20250512 173800 62672575 1653 1653 1653 1653 0
80 20250512 173700 62672575 1653 1653 1653 1653 0
81 20250512 173600 62672575 1653 1653 1653 1653 0
82 20250512 173500 62672575 1653 1653 1653 1653 0
83 20250512 173400 62672575 1653 1653 1653 1653 0
84 20250512 173300 62672575 1653 1653 1653 1653 0
85 20250512 173200 62672575 1653 1653 1653 1653 0
86 20250512 173100 62672575 1653 1653 1653 1653 0
87 20250512 173000 62672575 1653 1653 1653 1653 0
88 20250512 172900 62672575 1653 1653 1653 1653 0
89 20250512 172800 62672575 1653 1653 1653 1653 0
90 20250512 172700 62672575 1653 1653 1653 1653 0
91 20250512 172600 62672575 1653 1653 1653 1653 0
92 20250512 172500 62672575 1653 1653 1653 1653 761
93 20250512 172400 62672575 1653 1653 1653 1653 0
94 20250512 172300 62672575 1653 1653 1653 1653 0
95 20250512 172200 62672575 1653 1653 1653 1653 0
96 20250512 172100 62672575 1653 1653 1653 1653 0
97 20250512 172000 62672575 1653 1653 1653 1653 0
98 20250512 171900 62672575 1653 1653 1653 1653 0
99 20250512 171800 62672575 1653 1653 1653 1653 0
100 20250512 171700 62672575 1653 1653 1653 1653 0
101 20250512 171600 62672575 1653 1653 1653 1653 0
102 20250512 171500 62672575 1653 1653 1653 1653 0
103 20250512 171400 62672575 1653 1653 1653 1653 0
104 20250512 171300 62672575 1653 1653 1653 1653 0
105 20250512 171200 62672575 1653 1653 1653 1653 0
106 20250512 171100 62672575 1653 1653 1653 1653 0
107 20250512 171000 62672575 1653 1653 1653 1653 0
108 20250512 170900 62672575 1653 1653 1653 1653 0
109 20250512 170800 62672575 1653 1653 1653 1653 0
110 20250512 170700 62672575 1653 1653 1653 1653 0
111 20250512 170600 62672575 1653 1653 1653 1653 0
112 20250512 170500 62672575 1653 1653 1653 1653 0
113 20250512 170400 62672575 1653 1653 1653 1653 0
114 20250512 170300 62672575 1653 1653 1653 1653 0
115 20250512 170200 62672575 1653 1653 1653 1653 0
116 20250512 170100 62672575 1653 1653 1653 1653 0
117 20250512 170000 62672575 1653 1653 1653 1653 0
118 20250512 165900 62672575 1653 1653 1653 1653 0
119 20250512 165800 62672575 1653 1653 1653 1653 0
120 20250512 165700 62672575 1653 1653 1653 1653 0
121 20250512 165600 62672575 1653 1653 1653 1653 0
122 20250512 165500 62672575 1653 1653 1653 1653 761
123 20250512 165400 62672575 1653 1653 1653 1653 0
124 20250512 165300 62672575 1653 1653 1653 1653 0
125 20250512 165200 62672575 1653 1653 1653 1653 0
126 20250512 165100 62672575 1653 1653 1653 1653 0
127 20250512 165000 62672575 1653 1653 1653 1653 0
128 20250512 164900 62672575 1653 1653 1653 1653 0
129 20250512 164800 62672575 1653 1653 1653 1653 0
130 20250512 164700 62672575 1653 1653 1653 1653 0
131 20250512 164600 62672575 1653 1653 1653 1653 0
132 20250512 164500 62672575 1653 1653 1653 1653 0
133 20250512 164400 62672575 1653 1653 1653 1653 0
134 20250512 164300 62672575 1653 1653 1653 1653 0
135 20250512 164200 62672575 1653 1653 1653 1653 0
136 20250512 164100 62672575 1653 1653 1653 1653 0
137 20250512 164000 62672575 1653 1653 1653 1653 0
138 20250512 163900 62672575 1653 1653 1653 1653 0
139 20250512 163800 62672575 1653 1653 1653 1653 0
140 20250512 163700 62672575 1653 1653 1653 1653 0
141 20250512 163600 62672575 1653 1653 1653 1653 0
142 20250512 163500 62672575 1653 1653 1653 1653 0
143 20250512 163400 62672575 1653 1653 1653 1653 0
144 20250512 163300 62672575 1653 1653 1653 1653 0
145 20250512 163200 62672575 1653 1653 1653 1653 0
146 20250512 163100 62672575 1653 1653 1653 1653 0
147 20250512 163000 62672575 1653 1653 1653 1653 0
148 20250512 162900 62672575 1653 1653 1653 1653 0
149 20250512 162800 62672575 1653 1653 1653 1653 0
150 20250512 162700 62672575 1653 1653 1653 1653 0
151 20250512 162600 62672575 1653 1653 1653 1653 0
152 20250512 162500 62672575 1653 1653 1653 1653 761
153 20250512 162400 62672575 1653 1653 1653 1653 0
154 20250512 162300 62672575 1653 1653 1653 1653 0
155 20250512 162200 62672575 1653 1653 1653 1653 0
156 20250512 162100 62672575 1653 1653 1653 1653 0
157 20250512 162000 62672575 1653 1653 1653 1653 0
158 20250512 161900 62672575 1653 1653 1653 1653 0
159 20250512 161800 62672575 1653 1653 1653 1653 0
160 20250512 161700 62672575 1653 1653 1653 1653 0
161 20250512 161600 62672575 1653 1653 1653 1653 0
162 20250512 161500 62672575 1653 1653 1653 1653 0
163 20250512 161400 62672575 1653 1653 1653 1653 0
164 20250512 161300 62672575 1653 1653 1653 1653 0
165 20250512 161200 62672575 1653 1653 1653 1653 0
166 20250512 161100 62672575 1653 1653 1653 1653 0
167 20250512 161000 62672575 1653 1653 1653 1653 0
168 20250512 160900 62672575 1653 1653 1653 1653 0
169 20250512 160800 62672575 1653 1653 1653 1653 0
170 20250512 160700 62672575 1653 1653 1653 1653 0
171 20250512 160600 62672575 1653 1653 1653 1653 0
172 20250512 160500 62672575 1653 1653 1653 1653 0
173 20250512 160400 62672575 1653 1653 1653 1653 0
174 20250512 160300 62672575 1653 1653 1653 1653 0
175 20250512 160200 62672575 1653 1653 1653 1653 0
176 20250512 160100 62672575 1653 1653 1653 1653 0
177 20250512 160000 62672575 1653 1653 1653 1653 0
178 20250512 155900 62672575 1653 1653 1653 1653 0
179 20250512 155800 62672575 1653 1653 1653 1653 0
180 20250512 155700 62672575 1653 1653 1653 1653 0
181 20250512 155600 62672575 1653 1653 1653 1653 0
182 20250512 155500 62672575 1653 1653 1653 1653 761
183 20250512 155400 62672575 1653 1653 1653 1653 0
184 20250512 155300 62672575 1653 1653 1653 1653 0
185 20250512 155200 62672575 1653 1653 1653 1653 0
186 20250512 155100 62672575 1653 1653 1653 1653 0
187 20250512 155000 62672575 1653 1653 1653 1653 0
188 20250512 154900 62672575 1653 1653 1653 1653 0
189 20250512 154800 62672575 1653 1653 1653 1653 0
190 20250512 154700 62672575 1653 1653 1653 1653 0
191 20250512 154600 62672575 1653 1653 1653 1653 0
192 20250512 154500 62672575 1653 1653 1653 1653 0
193 20250512 154400 62672575 1653 1653 1653 1653 0
194 20250512 154300 62672575 1653 1653 1653 1653 0
195 20250512 154200 62672575 1653 1653 1653 1653 0
196 20250512 154100 62672575 1653 1653 1653 1653 0
197 20250512 154000 62672575 1653 1653 1653 1653 0
198 20250512 153900 62672575 1653 1653 1653 1653 0
199 20250512 153800 62672575 1653 1653 1653 1653 0
200 20250512 153700 62672575 1653 1653 1653 1653 0
201 20250512 153600 62672575 1653 1653 1653 1653 0
202 20250512 153500 62672575 1653 1653 1653 1653 0
203 20250512 153400 62672575 1653 1653 1653 1653 0
204 20250512 153300 62672575 1653 1653 1653 1653 0
205 20250512 153200 62672575 1653 1653 1653 1653 0
206 20250512 153100 62672575 1653 1653 1653 1653 0
207 20250512 153000 62672575 1653 1653 1653 1653 761
208 20250512 152900 61414642 1665 1665 1665 1665 0
209 20250512 152800 61414642 1665 1665 1665 1665 0
210 20250512 152700 61414642 1665 1665 1665 1665 0
211 20250512 152600 61414642 1665 1665 1665 1665 0
212 20250512 152500 61414642 1665 1665 1665 1665 0
213 20250512 152400 61414642 1665 1665 1665 1665 0
214 20250512 152300 61414642 1665 1665 1665 1665 0
215 20250512 152200 61414642 1665 1665 1665 1665 0
216 20250512 152100 61414642 1665 1665 1665 1665 0
217 20250512 152000 61414642 1665 1665 1665 1665 0
218 20250512 151900 61414642 1665 1665 1665 1665 0
219 20250512 151800 61414642 1665 1665 1665 1665 0
220 20250512 151700 61414642 1665 1665 1665 1665 0
221 20250512 151600 61414642 1665 1665 1665 1665 0
222 20250512 151500 61414642 1665 1665 1665 1665 0
223 20250512 151400 61414642 1665 1665 1665 1665 0
224 20250512 151300 61414642 1665 1665 1665 1665 0
225 20250512 151200 61414642 1665 1665 1665 1665 0
226 20250512 151100 61414642 1665 1655 1665 1655 2
227 20250512 151000 61411322 1667 1667 1667 1667 0
228 20250512 150900 61411322 1667 1667 1667 1667 0
229 20250512 150800 61411322 1667 1667 1667 1667 0
230 20250512 150700 61411322 1667 1667 1667 1667 0
231 20250512 150600 61411322 1667 1667 1667 1667 0
232 20250512 150500 61411322 1667 1667 1667 1667 0
233 20250512 150400 61411322 1667 1667 1667 1667 0
234 20250512 150300 61411322 1667 1667 1667 1667 0
235 20250512 150200 61411322 1667 1667 1667 1667 0
236 20250512 150100 61411322 1667 1654 1667 1654 25
237 20250512 150000 61369885 1656 1656 1656 1656 0
238 20250512 145900 61369885 1656 1653 1656 1653 121
239 20250512 145800 61169683 1654 1649 1654 1649 2702
240 20250512 145700 56704839 1649 1649 1649 1649 0
241 20250512 145600 56704839 1649 1649 1649 1649 1
242 20250512 145500 56703190 1649 1649 1649 1649 0
243 20250512 145400 56703190 1649 1649 1649 1649 1
244 20250512 145300 56701541 1649 1649 1649 1649 0
245 20250512 145200 56701541 1649 1649 1649 1649 0
246 20250512 145100 56701541 1649 1649 1649 1649 0
247 20250512 145000 56701541 1649 1649 1649 1649 100
248 20250512 144900 56536641 1649 1649 1649 1649 0
249 20250512 144800 56536641 1649 1649 1649 1649 0
250 20250512 144700 56536641 1649 1649 1649 1649 0
251 20250512 144600 56536641 1649 1649 1649 1649 0
252 20250512 144500 56536641 1649 1649 1649 1649 26
253 20250512 144400 56493767 1639 1639 1639 1639 533
254 20250512 144300 55620180 1647 1645 1647 1645 1317
255 20250512 144200 53451923 1647 1647 1647 1647 1
256 20250512 144100 53450276 1639 1639 1639 1639 1
257 20250512 144000 53448637 1648 1648 1648 1648 0
258 20250512 143900 53448637 1648 1648 1648 1648 0
259 20250512 143800 53448637 1648 1648 1648 1648 8
260 20250512 143700 53435453 1648 1648 1648 1648 0
261 20250512 143600 53435453 1648 1648 1648 1648 0
262 20250512 143500 53435453 1648 1648 1648 1648 0
263 20250512 143400 53435453 1648 1648 1648 1648 0
264 20250512 143300 53435453 1648 1648 1648 1648 0
265 20250512 143200 53435453 1648 1648 1648 1648 0
266 20250512 143100 53435453 1648 1648 1648 1648 0
267 20250512 143000 53435453 1648 1648 1648 1648 0
268 20250512 142900 53435453 1648 1648 1648 1648 3
269 20250512 142800 53430509 1647 1647 1647 1647 0
270 20250512 142700 53430509 1647 1647 1647 1647 0
271 20250512 142600 53430509 1647 1647 1647 1647 0
272 20250512 142500 53430509 1647 1647 1647 1647 0
273 20250512 142400 53430509 1647 1647 1647 1647 145
274 20250512 142300 53191694 1648 1648 1648 1648 0
275 20250512 142200 53191694 1648 1648 1648 1648 0
276 20250512 142100 53191694 1648 1648 1648 1648 0
277 20250512 142000 53191694 1648 1648 1648 1648 0
278 20250512 141900 53191694 1648 1648 1648 1648 0
279 20250512 141800 53191694 1648 1648 1648 1648 3
280 20250512 141700 53186750 1638 1638 1638 1638 44
281 20250512 141600 53114678 1648 1648 1648 1648 0
282 20250512 141500 53114678 1648 1648 1648 1648 0
283 20250512 141400 53114678 1648 1648 1648 1648 0
284 20250512 141300 53114678 1648 1648 1648 1648 0
285 20250512 141200 53114678 1648 1648 1648 1648 0
286 20250512 141100 53114678 1648 1648 1648 1648 0
287 20250512 141000 53114678 1648 1648 1648 1648 0
288 20250512 140900 53114678 1648 1648 1648 1648 0
289 20250512 140800 53114678 1648 1648 1648 1648 0
290 20250512 140700 53114678 1648 1648 1648 1648 52
291 20250512 140600 53028982 1649 1649 1649 1649 0
292 20250512 140500 53028982 1649 1649 1649 1649 0
293 20250512 140400 53028982 1649 1649 1649 1649 0
294 20250512 140300 53028982 1649 1649 1649 1649 0
295 20250512 140200 53028982 1649 1649 1649 1649 0
296 20250512 140100 53028982 1649 1649 1649 1649 0
297 20250512 140000 53028982 1649 1649 1649 1649 0
298 20250512 135900 53028982 1649 1649 1649 1649 0
299 20250512 135800 53028982 1649 1649 1649 1649 0
300 20250512 135700 53028982 1649 1649 1649 1649 1
301 20250512 135600 53027333 1636 1640 1640 1635 1698
302 20250512 135500 50250108 1651 1651 1651 1651 1
303 20250512 135400 50248457 1640 1640 1640 1640 1
304 20250512 135300 50246817 1651 1651 1651 1651 0
305 20250512 135200 50246817 1651 1651 1651 1651 21
306 20250512 135100 50212146 1651 1651 1651 1651 0
307 20250512 135000 50212146 1651 1651 1651 1651 0
308 20250512 134900 50212146 1651 1651 1651 1651 0
309 20250512 134800 50212146 1651 1651 1651 1651 0
310 20250512 134700 50212146 1651 1651 1651 1651 2
311 20250512 134600 50208844 1651 1651 1651 1651 0
312 20250512 134500 50208844 1651 1651 1651 1651 0
313 20250512 134400 50208844 1651 1651 1651 1651 65
314 20250512 134300 50101529 1651 1649 1651 1649 198
315 20250512 134200 49774834 1648 1645 1648 1645 204
316 20250512 134100 49438940 1645 1641 1645 1641 3
317 20250512 134000 49434010 1641 1641 1641 1641 20
318 20250512 133900 49401190 1641 1641 1641 1641 0
319 20250512 133800 49401190 1641 1641 1641 1641 15
320 20250512 133700 49376575 1641 1641 1641 1641 0
321 20250512 133600 49376575 1641 1641 1641 1641 0
322 20250512 133500 49376575 1641 1641 1641 1641 0
323 20250512 133400 49376575 1641 1641 1641 1641 1
324 20250512 133300 49374934 1641 1641 1641 1641 473
325 20250512 133200 48598741 1641 1641 1641 1641 0
326 20250512 133100 48598741 1641 1641 1641 1641 0
327 20250512 133000 48598741 1641 1641 1641 1641 1
328 20250512 132900 48597100 1633 1634 1634 1633 667
329 20250512 132800 47507520 1641 1641 1641 1641 1
330 20250512 132700 47505879 1641 1641 1641 1641 0
331 20250512 132600 47505879 1641 1641 1641 1641 0
332 20250512 132500 47505879 1641 1641 1641 1641 0
333 20250512 132400 47505879 1641 1641 1641 1641 0
334 20250512 132300 47505879 1641 1641 1641 1641 0
335 20250512 132200 47505879 1641 1641 1641 1641 0
336 20250512 132100 47505879 1641 1641 1641 1641 0
337 20250512 132000 47505879 1641 1641 1641 1641 0
338 20250512 131900 47505879 1641 1641 1641 1641 0
339 20250512 131800 47505879 1641 1641 1641 1641 1
340 20250512 131700 47504238 1641 1641 1641 1641 0
341 20250512 131600 47504238 1641 1641 1641 1641 12
342 20250512 131500 47484546 1641 1633 1641 1633 19
343 20250512 131400 47453375 1641 1641 1641 1641 0
344 20250512 131300 47453375 1641 1641 1641 1641 0
345 20250512 131200 47453375 1641 1641 1641 1641 0
346 20250512 131100 47453375 1641 1641 1641 1641 0
347 20250512 131000 47453375 1641 1641 1641 1641 0
348 20250512 130900 47453375 1641 1641 1641 1641 0
349 20250512 130800 47453375 1641 1641 1641 1641 6
350 20250512 130700 47443529 1641 1641 1641 1641 0
351 20250512 130600 47443529 1641 1641 1641 1641 0
352 20250512 130500 47443529 1641 1641 1641 1641 1
353 20250512 130400 47441888 1640 1640 1640 1640 300
354 20250512 130300 46949888 1641 1641 1641 1641 0
355 20250512 130200 46949888 1641 1641 1641 1641 0
356 20250512 130100 46949888 1641 1641 1641 1641 0
357 20250512 130000 46949888 1641 1641 1641 1641 0
358 20250512 125900 46949888 1641 1641 1641 1641 0
359 20250512 125800 46949888 1641 1641 1641 1641 0
360 20250512 125700 46949888 1641 1641 1641 1641 0
361 20250512 125600 46949888 1641 1641 1641 1641 103
362 20250512 125500 46780865 1641 1641 1641 1641 0
363 20250512 125400 46780865 1641 1641 1641 1641 0
364 20250512 125300 46780865 1641 1641 1641 1641 0
365 20250512 125200 46780865 1641 1641 1641 1641 0
366 20250512 125100 46780865 1641 1641 1641 1641 0
367 20250512 125000 46780865 1641 1641 1641 1641 0
368 20250512 124900 46780865 1641 1641 1641 1641 0
369 20250512 124800 46780865 1641 1641 1641 1641 1
370 20250512 124700 46779224 1641 1641 1641 1641 0
371 20250512 124600 46779224 1641 1641 1641 1641 0
372 20250512 124500 46779224 1641 1641 1641 1641 0
373 20250512 124400 46779224 1641 1641 1641 1641 0
374 20250512 124300 46779224 1641 1641 1641 1641 0
375 20250512 124200 46779224 1641 1641 1641 1641 0
376 20250512 124100 46779224 1641 1641 1641 1641 0
377 20250512 124000 46779224 1641 1640 1641 1640 5
378 20250512 123900 46771023 1641 1641 1641 1641 1
379 20250512 123800 46769382 1641 1641 1641 1641 0
380 20250512 123700 46769382 1641 1641 1641 1641 0
381 20250512 123600 46769382 1641 1641 1641 1641 16
382 20250512 123500 46743126 1640 1640 1640 1640 0
383 20250512 123400 46743126 1640 1640 1640 1640 0
384 20250512 123300 46743126 1640 1640 1640 1640 0
385 20250512 123200 46743126 1640 1640 1640 1640 0
386 20250512 123100 46743126 1640 1640 1640 1640 0
387 20250512 123000 46743126 1640 1640 1640 1640 0
388 20250512 122900 46743126 1640 1640 1640 1640 0
389 20250512 122800 46743126 1640 1635 1640 1635 3
390 20250512 122700 46738213 1620 1620 1620 1620 0
391 20250512 122600 46738213 1620 1620 1620 1620 0
392 20250512 122500 46738213 1620 1626 1626 1620 310
393 20250512 122400 46235547 1636 1636 1636 1636 0
394 20250512 122300 46235547 1636 1636 1636 1636 37
395 20250512 122200 46175015 1627 1627 1627 1627 0
396 20250512 122100 46175015 1627 1627 1627 1627 0
397 20250512 122000 46175015 1627 1627 1627 1627 0
398 20250512 121900 46175015 1627 1627 1627 1627 9
399 20250512 121800 46160372 1637 1637 1637 1637 3
400 20250512 121700 46155461 1640 1640 1640 1640 0
401 20250512 121600 46155461 1640 1640 1640 1640 24
402 20250512 121500 46116101 1641 1641 1641 1641 0
403 20250512 121400 46116101 1641 1641 1641 1641 0
404 20250512 121300 46116101 1641 1641 1641 1641 0
405 20250512 121200 46116101 1641 1640 1641 1640 636
406 20250512 121100 45073027 1640 1640 1640 1640 0
407 20250512 121000 45073027 1640 1640 1640 1640 0
408 20250512 120900 45073027 1640 1640 1640 1640 9
409 20250512 120800 45058267 1641 1641 1641 1641 0
410 20250512 120700 45058267 1641 1641 1641 1641 0
411 20250512 120600 45058267 1641 1641 1641 1641 0
412 20250512 120500 45058267 1641 1623 1641 1623 6371
413 20250512 120400 34713410 1623 1623 1623 1623 31
414 20250512 120300 34663097 1623 1623 1623 1623 0
415 20250512 120200 34663097 1623 1623 1623 1623 188
416 20250512 120100 34357973 1623 1623 1623 1623 0
417 20250512 120000 34357973 1623 1623 1623 1623 0
418 20250512 115900 34357973 1623 1623 1623 1623 3
419 20250512 115800 34353104 1623 1623 1623 1623 0
420 20250512 115700 34353104 1623 1623 1623 1623 0
421 20250512 115600 34353104 1623 1623 1623 1623 25
422 20250512 115500 34312529 1623 1623 1623 1623 0
423 20250512 115400 34312529 1623 1623 1623 1623 0
424 20250512 115300 34312529 1623 1623 1623 1623 1237
425 20250512 115200 32304878 1623 1624 1624 1623 1804
426 20250512 115100 29376821 1632 1632 1632 1632 0
427 20250512 115000 29376821 1632 1632 1632 1632 0
428 20250512 114900 29376821 1632 1632 1632 1632 2
429 20250512 114800 29373557 1632 1632 1632 1632 0
430 20250512 114700 29373557 1632 1632 1632 1632 0
431 20250512 114600 29373557 1632 1632 1632 1632 0
432 20250512 114500 29373557 1632 1632 1632 1632 0
433 20250512 114400 29373557 1632 1632 1632 1632 0
434 20250512 114300 29373557 1632 1632 1632 1632 0
435 20250512 114200 29373557 1632 1632 1632 1632 0
436 20250512 114100 29373557 1632 1632 1632 1632 0
437 20250512 114000 29373557 1632 1632 1632 1632 26
438 20250512 113900 29331125 1632 1632 1632 1632 0
439 20250512 113800 29331125 1632 1632 1632 1632 0
440 20250512 113700 29331125 1632 1632 1632 1632 27
441 20250512 113600 29287061 1633 1633 1633 1633 0
442 20250512 113500 29287061 1633 1633 1633 1633 0
443 20250512 113400 29287061 1633 1633 1633 1633 0
444 20250512 113300 29287061 1633 1633 1633 1633 0
445 20250512 113200 29287061 1633 1633 1633 1633 0
446 20250512 113100 29287061 1633 1633 1633 1633 0
447 20250512 113000 29287061 1633 1633 1633 1633 0
448 20250512 112900 29287061 1633 1633 1633 1633 0
449 20250512 112800 29287061 1633 1633 1633 1633 1
450 20250512 112700 29285428 1633 1632 1634 1622 2395
451 20250512 112600 25395824 1634 1634 1634 1634 0
452 20250512 112500 25395824 1634 1634 1634 1634 0
453 20250512 112400 25395824 1634 1634 1634 1634 560
454 20250512 112300 24480784 1634 1634 1634 1634 0
455 20250512 112200 24480784 1634 1634 1634 1634 0
456 20250512 112100 24480784 1634 1634 1634 1634 244
457 20250512 112000 24082088 1634 1634 1634 1634 30
458 20250512 111900 24033068 1634 1634 1634 1634 0
459 20250512 111800 24033068 1634 1634 1634 1634 17
460 20250512 111700 24005290 1634 1634 1634 1634 0
461 20250512 111600 24005290 1634 1634 1634 1634 0
462 20250512 111500 24005290 1634 1634 1634 1634 0
463 20250512 111400 24005290 1634 1634 1634 1634 0
464 20250512 111300 24005290 1634 1634 1634 1634 0
465 20250512 111200 24005290 1634 1634 1634 1634 0
466 20250512 111100 24005290 1634 1634 1634 1634 0
467 20250512 111000 24005290 1634 1634 1634 1634 1
468 20250512 110900 24003656 1634 1634 1634 1634 0
469 20250512 110800 24003656 1634 1634 1634 1634 321
470 20250512 110700 23479142 1634 1634 1634 1634 1609
471 20250512 110600 20850036 1634 1634 1634 1634 0
472 20250512 110500 20850036 1634 1634 1634 1634 6
473 20250512 110400 20840232 1632 1633 1633 1632 211
474 20250512 110300 20495757 1632 1634 1634 1632 2435
475 20250512 110200 16517470 1641 1641 1641 1641 1
476 20250512 110100 16515829 1634 1634 1634 1634 0
477 20250512 110000 16515829 1634 1634 1634 1634 0
478 20250512 105900 16515829 1634 1634 1634 1634 0
479 20250512 105800 16515829 1634 1634 1634 1634 13
480 20250512 105700 16494587 1641 1641 1641 1641 1
481 20250512 105600 16492946 1641 1641 1641 1641 0
482 20250512 105500 16492946 1641 1641 1641 1641 1
483 20250512 105400 16491305 1635 1635 1635 1635 0
484 20250512 105300 16491305 1635 1635 1635 1635 3
485 20250512 105200 16486400 1641 1641 1641 1641 0
486 20250512 105100 16486400 1641 1641 1641 1641 0
487 20250512 105000 16486400 1641 1641 1641 1641 0
488 20250512 104900 16486400 1641 1641 1641 1641 2
489 20250512 104800 16483118 1635 1635 1635 1635 4
490 20250512 104700 16476578 1641 1641 1641 1641 0
491 20250512 104600 16476578 1641 1641 1641 1641 0
492 20250512 104500 16476578 1641 1639 1641 1639 1059
493 20250512 104400 14739542 1633 1633 1633 1633 0
494 20250512 104300 14739542 1633 1633 1633 1633 1
495 20250512 104200 14737909 1633 1639 1639 1633 7
496 20250512 104100 14726448 1639 1639 1639 1639 22
497 20250512 104000 14690390 1639 1639 1639 1639 0
498 20250512 103900 14690390 1639 1639 1639 1639 1
499 20250512 103800 14688751 1639 1639 1639 1639 0
500 20250512 103700 14688751 1639 1639 1639 1639 18
501 20250512 103600 14659249 1639 1639 1639 1639 6
502 20250512 103500 14649415 1639 1639 1639 1639 0
503 20250512 103400 14649415 1639 1639 1639 1639 0
504 20250512 103300 14649415 1639 1639 1639 1639 0
505 20250512 103200 14649415 1639 1639 1639 1639 0
506 20250512 103100 14649415 1639 1639 1639 1639 0
507 20250512 103000 14649415 1639 1639 1639 1639 0
508 20250512 102900 14649415 1639 1639 1639 1639 1
509 20250512 102800 14647776 1639 1639 1639 1639 1
510 20250512 102700 14646137 1639 1639 1639 1639 0
511 20250512 102600 14646137 1639 1639 1639 1639 0
512 20250512 102500 14646137 1639 1639 1639 1639 0
513 20250512 102400 14646137 1639 1639 1639 1639 0
514 20250512 102300 14646137 1639 1639 1639 1639 0
515 20250512 102200 14646137 1639 1639 1639 1639 0
516 20250512 102100 14646137 1639 1639 1639 1639 1
517 20250512 102000 14644498 1629 1629 1629 1629 26
518 20250512 101900 14602144 1639 1639 1639 1639 0
519 20250512 101800 14602144 1639 1639 1639 1639 0
520 20250512 101700 14602144 1639 1639 1639 1639 1
521 20250512 101600 14600505 1629 1629 1629 1629 1
522 20250512 101500 14598876 1641 1641 1641 1641 94
523 20250512 101400 14444622 1641 1641 1641 1641 158
524 20250512 101300 14185344 1643 1643 1643 1643 0
525 20250512 101200 14185344 1643 1643 1643 1643 0
526 20250512 101100 14185344 1643 1643 1643 1643 0
527 20250512 101000 14185344 1643 1643 1643 1643 0
528 20250512 100900 14185344 1643 1637 1643 1637 222
529 20250512 100800 13821313 1638 1638 1638 1638 0
530 20250512 100700 13821313 1638 1632 1638 1632 2
531 20250512 100600 13818043 1638 1638 1638 1638 0
532 20250512 100500 13818043 1638 1638 1638 1638 4
533 20250512 100400 13811491 1639 1639 1639 1639 0
534 20250512 100300 13811491 1639 1635 1650 1635 8
535 20250512 100200 13798362 1632 1628 1632 1628 148
536 20250512 100100 13557311 1629 1627 1629 1625 103
537 20250512 100000 13389638 1626 1628 1628 1626 17
538 20250512 095900 13361965 1628 1628 1628 1628 0
539 20250512 095800 13361965 1628 1628 1628 1628 4
540 20250512 095700 13355453 1629 1629 1629 1629 1
541 20250512 095600 13353824 1629 1629 1629 1629 1
542 20250512 095500 13352195 1628 1628 1628 1628 0
543 20250512 095400 13352195 1628 1628 1628 1628 0
544 20250512 095300 13352195 1628 1628 1628 1628 3
545 20250512 095200 13347311 1628 1628 1628 1628 1
546 20250512 095100 13345683 1628 1622 1628 1622 23
547 20250512 095000 13308371 1628 1628 1628 1628 0
548 20250512 094900 13308371 1628 1628 1628 1628 0
549 20250512 094800 13308371 1628 1628 1628 1628 0
550 20250512 094700 13308371 1628 1628 1628 1628 10
551 20250512 094600 13292091 1629 1629 1629 1629 0
552 20250512 094500 13292091 1629 1629 1629 1629 0
553 20250512 094400 13292091 1629 1629 1629 1629 0
554 20250512 094300 13292091 1629 1629 1629 1629 0
555 20250512 094200 13292091 1629 1629 1629 1629 0
556 20250512 094100 13292091 1629 1629 1629 1629 0
557 20250512 094000 13292091 1629 1629 1629 1629 0
558 20250512 093900 13292091 1629 1629 1629 1629 0
559 20250512 093800 13292091 1629 1629 1629 1629 0
560 20250512 093700 13292091 1629 1629 1629 1629 0
561 20250512 093600 13292091 1629 1629 1629 1629 0
562 20250512 093500 13292091 1629 1629 1629 1629 0
563 20250512 093400 13292091 1629 1629 1629 1629 3
564 20250512 093300 13287204 1629 1629 1629 1629 0
565 20250512 093200 13287204 1629 1629 1629 1629 0
566 20250512 093100 13287204 1629 1629 1629 1629 0
567 20250512 093000 13287204 1629 1629 1629 1629 0
568 20250512 092900 13287204 1629 1617 1629 1613 285
569 20250512 092800 12827430 1619 1623 1623 1619 552
570 20250512 092700 11933664 1638 1638 1638 1638 0
571 20250512 092600 11933664 1638 1638 1638 1638 0
572 20250512 092500 11933664 1638 1638 1638 1638 0
573 20250512 092400 11933664 1638 1638 1638 1638 1
574 20250512 092300 11932026 1620 1620 1620 1620 0
575 20250512 092200 11932026 1620 1636 1636 1620 476
576 20250512 092100 11160859 1632 1634 1634 1632 301
577 20250512 092000 10669027 1634 1637 1637 1634 91
578 20250512 091900 10520169 1651 1651 1651 1651 0
579 20250512 091800 10520169 1651 1651 1651 1651 0
580 20250512 091700 10520169 1651 1651 1651 1651 2
581 20250512 091600 10516867 1651 1651 1651 1651 1
582 20250512 091500 10515216 1653 1653 1653 1653 0
583 20250512 091400 10515216 1653 1653 1653 1653 0
584 20250512 091300 10515216 1653 1635 1653 1635 47
585 20250512 091200 10437751 1632 1632 1632 1632 0
586 20250512 091100 10437751 1632 1632 1632 1632 3
587 20250512 091000 10432855 1632 1632 1632 1632 7
588 20250512 090900 10421431 1632 1632 1632 1632 0
589 20250512 090800 10421431 1632 1626 1632 1626 241
590 20250512 090700 10028697 1630 1620 1630 1620 459
591 20250512 090600 9282600 1619 1619 1619 1619 33
592 20250512 090500 9229173 1620 1620 1620 1620 1
593 20250512 090400 9227553 1610 1610 1610 1610 0
594 20250512 090300 9227553 1610 1611 1621 1609 371
595 20250512 090200 8630232 1611 1633 1633 1611 2940
596 20250512 090100 3846475 1632 1651 1651 1632 1696
597 20250512 090000 1061847 1653 1651 1653 1651 643