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

616
048550/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,191400,290147418,1459,1459,1459,1459,4091
20250512,191300,290147418,1459,1459,1459,1459,0
20250512,191200,290147418,1459,1459,1459,1459,0
20250512,191100,290147418,1459,1459,1459,1459,0
20250512,191000,290147418,1459,1459,1459,1459,0
20250512,190900,290147418,1459,1459,1459,1459,0
20250512,190800,290147418,1459,1459,1459,1459,0
20250512,190700,290147418,1459,1459,1459,1459,0
20250512,190600,290147418,1459,1459,1459,1459,0
20250512,190500,290147418,1459,1459,1459,1459,0
20250512,190400,290147418,1459,1459,1459,1459,0
20250512,190300,290147418,1459,1459,1459,1459,0
20250512,190200,290147418,1459,1459,1459,1459,0
20250512,190100,290147418,1459,1459,1459,1459,0
20250512,190000,290147418,1459,1459,1459,1459,0
20250512,185900,290147418,1459,1459,1459,1459,0
20250512,185800,290147418,1459,1459,1459,1459,0
20250512,185700,290147418,1459,1459,1459,1459,0
20250512,185600,290147418,1459,1459,1459,1459,0
20250512,185500,290147418,1459,1459,1459,1459,0
20250512,185400,290147418,1459,1459,1459,1459,0
20250512,185300,290147418,1459,1459,1459,1459,0
20250512,185200,290147418,1459,1459,1459,1459,0
20250512,185100,290147418,1459,1459,1459,1459,0
20250512,185000,290147418,1459,1459,1459,1459,0
20250512,184900,290147418,1459,1459,1459,1459,0
20250512,184800,290147418,1459,1459,1459,1459,0
20250512,184700,290147418,1459,1459,1459,1459,0
20250512,184600,290147418,1459,1459,1459,1459,0
20250512,184500,290147418,1459,1459,1459,1459,0
20250512,184400,290147418,1459,1459,1459,1459,4091
20250512,184300,290147418,1459,1459,1459,1459,0
20250512,184200,290147418,1459,1459,1459,1459,0
20250512,184100,290147418,1459,1459,1459,1459,0
20250512,184000,290147418,1459,1459,1459,1459,0
20250512,183900,290147418,1459,1459,1459,1459,0
20250512,183800,290147418,1459,1459,1459,1459,0
20250512,183700,290147418,1459,1459,1459,1459,0
20250512,183600,290147418,1459,1459,1459,1459,0
20250512,183500,290147418,1459,1459,1459,1459,0
20250512,183400,290147418,1459,1459,1459,1459,0
20250512,183300,290147418,1459,1459,1459,1459,0
20250512,183200,290147418,1459,1459,1459,1459,0
20250512,183100,290147418,1459,1459,1459,1459,0
20250512,183000,290147418,1459,1459,1459,1459,0
20250512,182900,290147418,1459,1459,1459,1459,0
20250512,182800,290147418,1459,1459,1459,1459,0
20250512,182700,290147418,1459,1459,1459,1459,0
20250512,182600,290147418,1459,1459,1459,1459,0
20250512,182500,290147418,1459,1459,1459,1459,0
20250512,182400,290147418,1459,1459,1459,1459,0
20250512,182300,290147418,1459,1459,1459,1459,0
20250512,182200,290147418,1459,1459,1459,1459,0
20250512,182100,290147418,1459,1459,1459,1459,0
20250512,182000,290147418,1459,1459,1459,1459,0
20250512,181900,290147418,1459,1459,1459,1459,0
20250512,181800,290147418,1459,1459,1459,1459,0
20250512,181700,290147418,1459,1459,1459,1459,0
20250512,181600,290147418,1459,1459,1459,1459,0
20250512,181500,290147418,1459,1459,1459,1459,0
20250512,181400,290147418,1459,1459,1459,1459,4091
20250512,181300,290147418,1459,1459,1459,1459,0
20250512,181200,290147418,1459,1459,1459,1459,0
20250512,181100,290147418,1459,1459,1459,1459,0
20250512,181000,290147418,1459,1459,1459,1459,0
20250512,180900,290147418,1459,1459,1459,1459,0
20250512,180800,290147418,1459,1459,1459,1459,0
20250512,180700,290147418,1459,1459,1459,1459,0
20250512,180600,290147418,1459,1459,1459,1459,0
20250512,180500,290147418,1459,1459,1459,1459,0
20250512,180400,290147418,1459,1459,1459,1459,0
20250512,180300,290147418,1459,1459,1459,1459,0
20250512,180200,290147418,1459,1459,1459,1459,0
20250512,180100,290147418,1459,1459,1459,1459,0
20250512,180000,290147418,1459,1459,1459,1459,0
20250512,175900,290147418,1459,1459,1459,1459,0
20250512,175800,290147418,1459,1459,1459,1459,0
20250512,175700,290147418,1459,1459,1459,1459,0
20250512,175600,290147418,1459,1459,1459,1459,0
20250512,175500,290147418,1459,1459,1459,1459,0
20250512,175400,290147418,1459,1459,1459,1459,0
20250512,175300,290147418,1459,1459,1459,1459,0
20250512,175200,290147418,1459,1459,1459,1459,0
20250512,175100,290147418,1459,1459,1459,1459,0
20250512,175000,290147418,1459,1459,1459,1459,0
20250512,174900,290147418,1459,1459,1459,1459,0
20250512,174800,290147418,1459,1459,1459,1459,0
20250512,174700,290147418,1459,1459,1459,1459,0
20250512,174600,290147418,1459,1459,1459,1459,0
20250512,174500,290147418,1459,1459,1459,1459,0
20250512,174400,290147418,1459,1459,1459,1459,4091
20250512,174300,290147418,1459,1459,1459,1459,0
20250512,174200,290147418,1459,1459,1459,1459,0
20250512,174100,290147418,1459,1459,1459,1459,0
20250512,174000,290147418,1459,1459,1459,1459,0
20250512,173900,290147418,1459,1459,1459,1459,0
20250512,173800,290147418,1459,1459,1459,1459,0
20250512,173700,290147418,1459,1459,1459,1459,0
20250512,173600,290147418,1459,1459,1459,1459,0
20250512,173500,290147418,1459,1459,1459,1459,0
20250512,173400,290147418,1459,1459,1459,1459,0
20250512,173300,290147418,1459,1459,1459,1459,0
20250512,173200,290147418,1459,1459,1459,1459,0
20250512,173100,290147418,1459,1459,1459,1459,0
20250512,173000,290147418,1459,1459,1459,1459,0
20250512,172900,290147418,1459,1459,1459,1459,0
20250512,172800,290147418,1459,1459,1459,1459,0
20250512,172700,290147418,1459,1459,1459,1459,0
20250512,172600,290147418,1459,1459,1459,1459,0
20250512,172500,290147418,1459,1459,1459,1459,0
20250512,172400,290147418,1459,1459,1459,1459,0
20250512,172300,290147418,1459,1459,1459,1459,0
20250512,172200,290147418,1459,1459,1459,1459,0
20250512,172100,290147418,1459,1459,1459,1459,0
20250512,172000,290147418,1459,1459,1459,1459,0
20250512,171900,290147418,1459,1459,1459,1459,0
20250512,171800,290147418,1459,1459,1459,1459,0
20250512,171700,290147418,1459,1459,1459,1459,0
20250512,171600,290147418,1459,1459,1459,1459,0
20250512,171500,290147418,1459,1459,1459,1459,0
20250512,171400,290147418,1459,1459,1459,1459,4091
20250512,171300,290147418,1459,1459,1459,1459,0
20250512,171200,290147418,1459,1459,1459,1459,0
20250512,171100,290147418,1459,1459,1459,1459,0
20250512,171000,290147418,1459,1459,1459,1459,0
20250512,170900,290147418,1459,1459,1459,1459,0
20250512,170800,290147418,1459,1459,1459,1459,0
20250512,170700,290147418,1459,1459,1459,1459,0
20250512,170600,290147418,1459,1459,1459,1459,0
20250512,170500,290147418,1459,1459,1459,1459,0
20250512,170400,290147418,1459,1459,1459,1459,0
20250512,170300,290147418,1459,1459,1459,1459,0
20250512,170200,290147418,1459,1459,1459,1459,0
20250512,170100,290147418,1459,1459,1459,1459,0
20250512,170000,290147418,1459,1459,1459,1459,0
20250512,165900,290147418,1459,1459,1459,1459,0
20250512,165800,290147418,1459,1459,1459,1459,0
20250512,165700,290147418,1459,1459,1459,1459,0
20250512,165600,290147418,1459,1459,1459,1459,0
20250512,165500,290147418,1459,1459,1459,1459,0
20250512,165400,290147418,1459,1459,1459,1459,0
20250512,165300,290147418,1459,1459,1459,1459,0
20250512,165200,290147418,1459,1459,1459,1459,0
20250512,165100,290147418,1459,1459,1459,1459,0
20250512,165000,290147418,1459,1459,1459,1459,0
20250512,164900,290147418,1459,1459,1459,1459,0
20250512,164800,290147418,1459,1459,1459,1459,0
20250512,164700,290147418,1459,1459,1459,1459,0
20250512,164600,290147418,1459,1459,1459,1459,0
20250512,164500,290147418,1459,1459,1459,1459,0
20250512,164400,290147418,1459,1459,1459,1459,4091
20250512,164300,290147418,1459,1459,1459,1459,0
20250512,164200,290147418,1459,1459,1459,1459,0
20250512,164100,290147418,1459,1459,1459,1459,0
20250512,164000,290147418,1459,1459,1459,1459,0
20250512,163900,290147418,1459,1459,1459,1459,0
20250512,163800,290147418,1459,1459,1459,1459,0
20250512,163700,290147418,1459,1459,1459,1459,0
20250512,163600,290147418,1459,1459,1459,1459,0
20250512,163500,290147418,1459,1459,1459,1459,0
20250512,163400,290147418,1459,1459,1459,1459,0
20250512,163300,290147418,1459,1459,1459,1459,0
20250512,163200,290147418,1459,1459,1459,1459,0
20250512,163100,290147418,1459,1459,1459,1459,0
20250512,163000,290147418,1459,1459,1459,1459,0
20250512,162900,290147418,1459,1459,1459,1459,0
20250512,162800,290147418,1459,1459,1459,1459,0
20250512,162700,290147418,1459,1459,1459,1459,0
20250512,162600,290147418,1459,1459,1459,1459,0
20250512,162500,290147418,1459,1459,1459,1459,0
20250512,162400,290147418,1459,1459,1459,1459,0
20250512,162300,290147418,1459,1459,1459,1459,0
20250512,162200,290147418,1459,1459,1459,1459,0
20250512,162100,290147418,1459,1459,1459,1459,0
20250512,162000,290147418,1459,1459,1459,1459,0
20250512,161900,290147418,1459,1459,1459,1459,0
20250512,161800,290147418,1459,1459,1459,1459,0
20250512,161700,290147418,1459,1459,1459,1459,0
20250512,161600,290147418,1459,1459,1459,1459,0
20250512,161500,290147418,1459,1459,1459,1459,0
20250512,161400,290147418,1459,1459,1459,1459,4091
20250512,161300,290147418,1459,1459,1459,1459,0
20250512,161200,290147418,1459,1459,1459,1459,0
20250512,161100,290147418,1459,1459,1459,1459,0
20250512,161000,290147418,1459,1459,1459,1459,0
20250512,160900,290147418,1459,1459,1459,1459,0
20250512,160800,290147418,1459,1459,1459,1459,0
20250512,160700,290147418,1459,1459,1459,1459,0
20250512,160600,290147418,1459,1459,1459,1459,0
20250512,160500,290147418,1459,1459,1459,1459,0
20250512,160400,290147418,1459,1459,1459,1459,0
20250512,160300,290147418,1459,1459,1459,1459,0
20250512,160200,290147418,1459,1459,1459,1459,0
20250512,160100,290147418,1459,1459,1459,1459,0
20250512,160000,290147418,1459,1459,1459,1459,0
20250512,155900,290147418,1459,1459,1459,1459,0
20250512,155800,290147418,1459,1459,1459,1459,0
20250512,155700,290147418,1459,1459,1459,1459,0
20250512,155600,290147418,1459,1459,1459,1459,0
20250512,155500,290147418,1459,1459,1459,1459,0
20250512,155400,290147418,1459,1459,1459,1459,0
20250512,155300,290147418,1459,1459,1459,1459,0
20250512,155200,290147418,1459,1459,1459,1459,0
20250512,155100,290147418,1459,1459,1459,1459,0
20250512,155000,290147418,1459,1459,1459,1459,0
20250512,154900,290147418,1459,1459,1459,1459,0
20250512,154800,290147418,1459,1459,1459,1459,0
20250512,154700,290147418,1459,1459,1459,1459,0
20250512,154600,290147418,1459,1459,1459,1459,0
20250512,154500,290147418,1459,1459,1459,1459,0
20250512,154400,290147418,1459,1459,1459,1459,4091
20250512,154300,290147418,1459,1459,1459,1459,0
20250512,154200,290147418,1459,1459,1459,1459,0
20250512,154100,290147418,1459,1459,1459,1459,0
20250512,154000,290147418,1459,1459,1459,1459,0
20250512,153900,290147418,1459,1459,1459,1459,0
20250512,153800,290147418,1459,1459,1459,1459,0
20250512,153700,290147418,1459,1459,1459,1459,0
20250512,153600,290147418,1459,1459,1459,1459,0
20250512,153500,290147418,1459,1459,1459,1459,0
20250512,153400,290147418,1459,1459,1459,1459,0
20250512,153300,290147418,1459,1459,1459,1459,0
20250512,153200,290147418,1459,1459,1459,1459,0
20250512,153100,290147418,1459,1459,1459,1459,0
20250512,153000,290147418,1459,1459,1459,1459,4091
20250512,152900,284178649,1455,1455,1455,1455,0
20250512,152800,284178649,1455,1455,1455,1455,0
20250512,152700,284178649,1455,1455,1455,1455,0
20250512,152600,284178649,1455,1455,1455,1455,0
20250512,152500,284178649,1455,1455,1455,1455,0
20250512,152400,284178649,1455,1455,1455,1455,0
20250512,152300,284178649,1455,1455,1455,1455,0
20250512,152200,284178649,1455,1455,1455,1455,0
20250512,152100,284178649,1455,1455,1455,1455,0
20250512,152000,284178649,1455,1455,1455,1455,0
20250512,151900,284178649,1455,1453,1455,1453,1912
20250512,151800,281397446,1453,1455,1455,1452,484
20250512,151700,280693539,1455,1455,1455,1455,10
20250512,151600,280678989,1455,1455,1455,1455,0
20250512,151500,280678989,1455,1450,1455,1450,593
20250512,151400,279819124,1455,1455,1455,1455,1000
20250512,151300,278364124,1455,1455,1455,1455,0
20250512,151200,278364124,1455,1455,1455,1455,10
20250512,151100,278349574,1455,1455,1455,1455,0
20250512,151000,278349574,1455,1455,1455,1455,992
20250512,150900,276906214,1455,1455,1455,1455,0
20250512,150800,276906214,1455,1450,1455,1450,71
20250512,150700,276803259,1458,1457,1458,1457,1008
20250512,150600,275334139,1457,1457,1457,1457,0
20250512,150500,275334139,1457,1457,1457,1457,0
20250512,150400,275334139,1457,1457,1457,1457,0
20250512,150300,275334139,1457,1457,1457,1457,0
20250512,150200,275334139,1457,1457,1457,1457,0
20250512,150100,275334139,1457,1457,1457,1457,7
20250512,150000,275323940,1458,1458,1458,1458,0
20250512,145900,275323940,1458,1458,1458,1458,200
20250512,145800,275032340,1458,1457,1458,1457,2
20250512,145700,275029425,1458,1458,1458,1458,0
20250512,145600,275029425,1458,1458,1458,1458,0
20250512,145500,275029425,1458,1458,1458,1458,8
20250512,145400,275017761,1460,1451,1460,1451,2000
20250512,145300,272106303,1451,1444,1451,1443,1375
20250512,145200,270114544,1450,1450,1451,1443,2507
20250512,145100,266490640,1450,1450,1450,1450,0
20250512,145000,266490640,1450,1448,1450,1445,4202
20250512,144900,260412561,1450,1448,1450,1447,201
20250512,144800,260121361,1452,1450,1452,1447,2158
20250512,144700,256996286,1454,1454,1454,1454,0
20250512,144600,256996286,1454,1454,1454,1454,0
20250512,144500,256996286,1454,1451,1454,1450,171
20250512,144400,256748330,1451,1454,1454,1451,42
20250512,144300,256687382,1454,1454,1454,1454,0
20250512,144200,256687382,1454,1452,1454,1450,2092
20250512,144100,253653227,1454,1452,1454,1452,2
20250512,144000,253650321,1454,1454,1454,1454,0
20250512,143900,253650321,1454,1453,1454,1452,2301
20250512,143800,250308413,1454,1454,1454,1454,10
20250512,143700,250293873,1454,1454,1454,1454,15
20250512,143600,250272063,1454,1454,1454,1454,0
20250512,143500,250272063,1454,1454,1454,1454,0
20250512,143400,250272063,1454,1454,1454,1454,3277
20250512,143300,245507305,1455,1455,1455,1455,0
20250512,143200,245507305,1455,1455,1455,1455,0
20250512,143100,245507305,1455,1455,1455,1455,0
20250512,143000,245507305,1455,1454,1455,1454,1146
20250512,142900,243840969,1455,1455,1455,1455,10
20250512,142800,243826419,1455,1455,1455,1455,0
20250512,142700,243826419,1455,1455,1455,1455,0
20250512,142600,243826419,1455,1455,1455,1455,32
20250512,142500,243779859,1455,1454,1455,1454,968
20250512,142400,242372386,1455,1455,1455,1455,0
20250512,142300,242372386,1455,1455,1455,1455,0
20250512,142200,242372386,1455,1455,1455,1455,4
20250512,142100,242366566,1455,1455,1455,1455,12
20250512,142000,242349106,1455,1454,1455,1454,1832
20250512,141900,239685377,1455,1455,1455,1455,0
20250512,141800,239685377,1455,1455,1455,1455,0
20250512,141700,239685377,1455,1455,1455,1455,0
20250512,141600,239685377,1455,1455,1455,1455,3
20250512,141500,239681012,1455,1455,1455,1455,0
20250512,141400,239681012,1455,1455,1456,1454,21
20250512,141300,239650466,1456,1454,1456,1454,1123
20250512,141200,238017521,1454,1454,1454,1453,532
20250512,141100,237244504,1454,1454,1454,1454,30
20250512,141000,237200884,1454,1454,1454,1454,20
20250512,140900,237171804,1454,1454,1454,1454,10
20250512,140800,237157264,1454,1454,1454,1454,10
20250512,140700,237142724,1454,1454,1454,1454,20
20250512,140600,237113644,1454,1454,1454,1454,0
20250512,140500,237113644,1454,1454,1454,1454,0
20250512,140400,237113644,1454,1454,1454,1454,0
20250512,140300,237113644,1454,1454,1454,1454,0
20250512,140200,237113644,1454,1452,1454,1452,137
20250512,140100,236914718,1452,1452,1452,1452,244
20250512,140000,236560430,1455,1453,1455,1452,308
20250512,135900,236113149,1455,1454,1455,1453,21
20250512,135800,236082632,1455,1455,1455,1455,1
20250512,135700,236081177,1455,1455,1455,1455,0
20250512,135600,236081177,1455,1455,1455,1455,0
20250512,135500,236081177,1455,1455,1455,1455,200
20250512,135400,235790177,1455,1455,1455,1455,0
20250512,135300,235790177,1455,1455,1455,1455,0
20250512,135200,235790177,1455,1455,1455,1455,0
20250512,135100,235790177,1455,1455,1455,1455,0
20250512,135000,235790177,1455,1455,1455,1455,0
20250512,134900,235790177,1455,1455,1455,1455,0
20250512,134800,235790177,1455,1455,1455,1455,0
20250512,134700,235790177,1455,1455,1455,1455,1
20250512,134600,235788722,1455,1455,1455,1455,0
20250512,134500,235788722,1455,1455,1455,1455,0
20250512,134400,235788722,1455,1455,1455,1455,30
20250512,134300,235745072,1455,1454,1455,1454,49
20250512,134200,235673825,1454,1454,1454,1454,0
20250512,134100,235673825,1454,1454,1454,1454,0
20250512,134000,235673825,1454,1454,1454,1454,0
20250512,133900,235673825,1454,1454,1454,1454,1007
20250512,133800,234209647,1454,1454,1454,1454,21
20250512,133700,234179113,1456,1456,1456,1456,0
20250512,133600,234179113,1456,1456,1456,1456,0
20250512,133500,234179113,1456,1455,1456,1455,3
20250512,133400,234174747,1456,1456,1456,1456,0
20250512,133300,234174747,1456,1456,1456,1456,0
20250512,133200,234174747,1456,1456,1456,1456,0
20250512,133100,234174747,1456,1456,1456,1456,0
20250512,133000,234174747,1456,1456,1456,1456,1
20250512,132900,234173291,1456,1456,1456,1456,0
20250512,132800,234173291,1456,1456,1456,1456,0
20250512,132700,234173291,1456,1456,1456,1456,0
20250512,132600,234173291,1456,1456,1456,1456,17
20250512,132500,234148539,1456,1456,1456,1456,0
20250512,132400,234148539,1456,1456,1456,1456,2001
20250512,132300,231235083,1456,1456,1456,1456,0
20250512,132200,231235083,1456,1456,1456,1456,0
20250512,132100,231235083,1456,1455,1456,1452,5402
20250512,132000,223390063,1456,1456,1456,1456,0
20250512,131900,223390063,1456,1456,1456,1456,0
20250512,131800,223390063,1456,1456,1456,1456,0
20250512,131700,223390063,1456,1456,1456,1456,2
20250512,131600,223387151,1456,1455,1456,1453,1001
20250512,131500,221932645,1456,1456,1456,1456,0
20250512,131400,221932645,1456,1456,1456,1456,0
20250512,131300,221932645,1456,1456,1456,1456,0
20250512,131200,221932645,1456,1456,1456,1456,1730
20250512,131100,219413765,1456,1455,1456,1455,5001
20250512,131000,212137309,1455,1455,1455,1455,0
20250512,130900,212137309,1455,1455,1455,1455,0
20250512,130800,212137309,1455,1455,1455,1455,0
20250512,130700,212137309,1455,1455,1455,1453,3512
20250512,130600,207034359,1456,1456,1456,1456,0
20250512,130500,207034359,1456,1456,1456,1452,497
20250512,130400,206312697,1453,1454,1456,1453,93
20250512,130300,206177555,1456,1456,1456,1456,26
20250512,130200,206139699,1452,1454,1456,1452,1357
20250512,130100,204167509,1456,1456,1456,1456,0
20250512,130000,204167509,1456,1455,1456,1455,43
20250512,125900,204104943,1456,1455,1456,1455,1023
20250512,125800,202616476,1456,1456,1456,1456,0
20250512,125700,202616476,1456,1456,1456,1456,0
20250512,125600,202616476,1456,1455,1456,1455,201
20250512,125500,202324020,1456,1455,1456,1455,101
20250512,125400,202177064,1456,1456,1456,1456,0
20250512,125300,202177064,1456,1455,1456,1455,1001
20250512,125200,200720608,1456,1455,1456,1455,861
20250512,125100,199467852,1456,1456,1456,1456,30
20250512,125000,199424172,1456,1456,1456,1456,8
20250512,124900,199412524,1456,1456,1456,1455,337
20250512,124800,198922168,1457,1456,1457,1456,31
20250512,124700,198877031,1459,1459,1459,1459,0
20250512,124600,198877031,1459,1458,1459,1458,889
20250512,124500,197580868,1462,1462,1462,1462,0
20250512,124400,197580868,1462,1462,1462,1462,0
20250512,124300,197580868,1462,1462,1462,1462,0
20250512,124200,197580868,1462,1462,1462,1462,0
20250512,124100,197580868,1462,1462,1462,1462,110
20250512,124000,197420048,1462,1462,1462,1462,0
20250512,123900,197420048,1462,1456,1462,1456,5000
20250512,123800,190124028,1456,1456,1456,1456,60
20250512,123700,190036668,1456,1456,1456,1456,347
20250512,123600,189531436,1456,1456,1456,1456,0
20250512,123500,189531436,1456,1456,1456,1456,0
20250512,123400,189531436,1456,1456,1456,1456,177
20250512,123300,189273724,1456,1456,1456,1456,0
20250512,123200,189273724,1456,1456,1456,1456,0
20250512,123100,189273724,1456,1456,1456,1456,800
20250512,123000,188108924,1456,1455,1456,1455,1598
20250512,122900,185783833,1456,1456,1456,1456,0
20250512,122800,185783833,1456,1456,1456,1456,0
20250512,122700,185783833,1456,1456,1456,1456,450
20250512,122600,185128633,1456,1456,1456,1456,100
20250512,122500,184983033,1456,1456,1456,1456,0
20250512,122400,184983033,1456,1456,1456,1456,0
20250512,122300,184983033,1456,1456,1456,1456,0
20250512,122200,184983033,1456,1456,1456,1456,25
20250512,122100,184946633,1456,1456,1456,1456,0
20250512,122000,184946633,1456,1456,1456,1456,0
20250512,121900,184946633,1456,1456,1456,1456,59
20250512,121800,184860729,1456,1456,1456,1456,0
20250512,121700,184860729,1456,1456,1456,1456,0
20250512,121600,184860729,1456,1455,1456,1455,4342
20250512,121500,178543113,1456,1455,1456,1455,6
20250512,121400,178534382,1456,1456,1456,1456,0
20250512,121300,178534382,1456,1456,1456,1456,0
20250512,121200,178534382,1456,1456,1456,1456,5
20250512,121100,178527102,1456,1456,1456,1456,0
20250512,121000,178527102,1456,1456,1456,1456,0
20250512,120900,178527102,1456,1456,1456,1456,0
20250512,120800,178527102,1456,1456,1456,1456,0
20250512,120700,178527102,1456,1456,1456,1456,27
20250512,120600,178487790,1456,1456,1456,1456,10
20250512,120500,178473230,1456,1455,1456,1455,3061
20250512,120400,174018731,1455,1455,1455,1455,0
20250512,120300,174018731,1455,1455,1455,1455,0
20250512,120200,174018731,1455,1455,1455,1455,0
20250512,120100,174018731,1455,1455,1455,1455,1189
20250512,120000,172288736,1455,1455,1455,1455,0
20250512,115900,172288736,1455,1455,1455,1455,0
20250512,115800,172288736,1455,1455,1455,1455,0
20250512,115700,172288736,1455,1455,1455,1455,1959
20250512,115600,169438391,1455,1455,1455,1455,0
20250512,115500,169438391,1455,1455,1455,1455,0
20250512,115400,169438391,1455,1455,1455,1455,0
20250512,115300,169438391,1455,1455,1455,1455,1639
20250512,115200,167053646,1456,1456,1456,1456,0
20250512,115100,167053646,1456,1456,1456,1456,0
20250512,115000,167053646,1456,1456,1456,1456,0
20250512,114900,167053646,1456,1456,1456,1456,0
20250512,114800,167053646,1456,1456,1456,1456,0
20250512,114700,167053646,1456,1456,1456,1456,0
20250512,114600,167053646,1456,1456,1456,1456,0
20250512,114500,167053646,1456,1456,1456,1456,0
20250512,114400,167053646,1456,1456,1456,1456,24
20250512,114300,167018702,1456,1456,1456,1456,0
20250512,114200,167018702,1456,1456,1456,1456,1
20250512,114100,167017246,1457,1457,1457,1457,62
20250512,114000,166926912,1455,1455,1455,1455,0
20250512,113900,166926912,1455,1455,1455,1455,0
20250512,113800,166926912,1455,1455,1455,1455,0
20250512,113700,166926912,1455,1455,1455,1455,216
20250512,113600,166612632,1455,1455,1455,1455,0
20250512,113500,166612632,1455,1455,1455,1455,0
20250512,113400,166612632,1455,1455,1455,1455,0
20250512,113300,166612632,1455,1455,1455,1455,0
20250512,113200,166612632,1455,1455,1455,1455,0
20250512,113100,166612632,1455,1455,1455,1455,50
20250512,113000,166539882,1457,1457,1457,1457,70
20250512,112900,166437892,1455,1455,1455,1455,0
20250512,112800,166437892,1455,1455,1455,1455,0
20250512,112700,166437892,1455,1455,1455,1455,0
20250512,112600,166437892,1455,1455,1455,1455,0
20250512,112500,166437892,1455,1455,1455,1455,0
20250512,112400,166437892,1455,1455,1455,1455,0
20250512,112300,166437892,1455,1455,1455,1455,1000
20250512,112200,164982892,1455,1455,1455,1455,0
20250512,112100,164982892,1455,1455,1455,1455,80
20250512,112000,164866492,1451,1451,1451,1451,0
20250512,111900,164866492,1451,1455,1455,1451,2061
20250512,111800,161872533,1455,1455,1455,1455,0
20250512,111700,161872533,1455,1455,1455,1455,49
20250512,111600,161801238,1456,1456,1456,1456,0
20250512,111500,161801238,1456,1456,1456,1456,5
20250512,111400,161793958,1456,1456,1456,1456,0
20250512,111300,161793958,1456,1456,1456,1456,1000
20250512,111200,160337958,1457,1457,1457,1457,0
20250512,111100,160337958,1457,1457,1457,1457,9
20250512,111000,160324845,1457,1456,1457,1455,831
20250512,110900,159114273,1457,1457,1457,1457,3103
20250512,110800,154593202,1457,1457,1457,1457,85
20250512,110700,154469357,1457,1457,1457,1457,459
20250512,110600,153800594,1457,1457,1457,1457,1472
20250512,110500,151655890,1457,1455,1457,1455,2988
20250512,110400,147302914,1456,1456,1456,1456,40
20250512,110300,147244674,1455,1455,1455,1455,1
20250512,110200,147243219,1455,1455,1455,1455,0
20250512,110100,147243219,1455,1455,1455,1455,500
20250512,110000,146515719,1455,1455,1455,1455,0
20250512,105900,146515719,1455,1455,1455,1455,9
20250512,105800,146502624,1456,1457,1457,1456,141
20250512,105700,146297278,1457,1457,1457,1457,0
20250512,105600,146297278,1457,1457,1457,1456,556
20250512,105500,145487424,1457,1456,1457,1456,2050
20250512,105400,142500624,1456,1456,1456,1456,0
20250512,105300,142500624,1456,1456,1457,1456,1439
20250512,105200,140404260,1457,1457,1457,1457,501
20250512,105100,139674303,1456,1455,1456,1455,562
20250512,105000,138856331,1456,1456,1456,1456,0
20250512,104900,138856331,1456,1456,1456,1456,100
20250512,104800,138710731,1456,1456,1456,1456,0
20250512,104700,138710731,1456,1455,1456,1455,1001
20250512,104600,137254275,1452,1456,1456,1452,446
20250512,104500,136605675,1457,1456,1457,1456,87
20250512,104400,136478921,1456,1456,1456,1455,1576
20250512,104300,134185313,1456,1456,1456,1456,37
20250512,104200,134131441,1455,1457,1457,1455,679
20250512,104100,133143490,1456,1456,1456,1456,5408
20250512,104000,125269442,1456,1457,1457,1456,204
20250512,103900,124972264,1456,1456,1456,1456,0
20250512,103800,124972264,1456,1457,1457,1456,667
20250512,103700,124001105,1456,1456,1457,1456,161
20250512,103600,123766688,1455,1455,1455,1455,0
20250512,103500,123766688,1455,1455,1455,1455,200
20250512,103400,123475688,1457,1456,1457,1455,2441
20250512,103300,119922991,1457,1457,1457,1457,23
20250512,103200,119889480,1457,1457,1457,1457,600
20250512,103100,119015280,1457,1457,1457,1457,1078
20250512,103000,117444634,1457,1456,1457,1456,1262
20250512,102900,115606399,1455,1455,1455,1455,501
20250512,102800,114877444,1454,1455,1455,1454,3600
20250512,102700,109641267,1456,1456,1456,1456,0
20250512,102600,109641267,1456,1456,1456,1456,10
20250512,102500,109626707,1457,1457,1457,1457,11
20250512,102400,109610680,1457,1457,1457,1457,0
20250512,102300,109610680,1457,1455,1457,1455,1249
20250512,102200,107792949,1454,1454,1454,1454,0
20250512,102100,107792949,1454,1454,1457,1454,3245
20250512,102000,103074689,1454,1452,1454,1452,1003
20250512,101900,101618327,1454,1454,1454,1454,0
20250512,101800,101618327,1454,1454,1454,1454,14
20250512,101700,101597971,1454,1454,1454,1454,10
20250512,101600,101583431,1454,1454,1454,1454,658
20250512,101500,100626699,1454,1454,1454,1454,903
20250512,101400,99313737,1454,1454,1454,1454,3
20250512,101300,99309375,1454,1454,1454,1454,60
20250512,101200,99222135,1452,1453,1453,1452,2000
20250512,101100,96318133,1454,1454,1454,1454,1
20250512,101000,96316679,1454,1454,1454,1454,0
20250512,100900,96316679,1454,1454,1454,1454,429
20250512,100800,95692913,1454,1454,1454,1454,2130
20250512,100700,92595893,1453,1453,1453,1453,1951
20250512,100600,89761090,1452,1452,1452,1452,0
20250512,100500,89761090,1452,1452,1452,1452,0
20250512,100400,89761090,1452,1452,1452,1452,1223
20250512,100300,87985294,1453,1452,1453,1452,578
20250512,100200,87146037,1452,1452,1452,1452,502
20250512,100100,86417133,1452,1452,1452,1452,0
20250512,100000,86417133,1452,1452,1452,1452,40
20250512,095900,86359053,1452,1452,1452,1452,628
20250512,095800,85447197,1452,1453,1453,1452,2350
20250512,095700,82033997,1454,1454,1454,1454,0
20250512,095600,82033997,1454,1454,1454,1454,20
20250512,095500,82004917,1454,1454,1454,1454,0
20250512,095400,82004917,1454,1454,1454,1454,5
20250512,095300,81997647,1456,1456,1456,1456,13
20250512,095200,81978719,1456,1456,1456,1456,467
20250512,095100,81298767,1457,1457,1457,1457,16
20250512,095000,81275455,1457,1454,1457,1454,943
20250512,094900,79902468,1455,1455,1455,1455,0
20250512,094800,79902468,1455,1454,1455,1454,301
20250512,094700,79464514,1454,1454,1454,1454,0
20250512,094600,79464514,1454,1454,1454,1454,500
20250512,094500,78737514,1454,1454,1454,1454,1458
20250512,094400,76617582,1454,1454,1454,1454,2
20250512,094300,76614674,1454,1456,1456,1454,1100
20250512,094200,75015074,1458,1451,1458,1451,687
20250512,094100,74017634,1451,1451,1451,1451,10
20250512,094000,74003124,1451,1451,1451,1451,703
20250512,093900,72983071,1451,1451,1454,1450,2508
20250512,093800,69343976,1451,1451,1451,1451,500
20250512,093700,68618476,1450,1450,1450,1450,1
20250512,093600,68617026,1451,1451,1451,1451,5
20250512,093500,68609771,1451,1450,1451,1450,944
20250512,093400,67240823,1450,1449,1450,1449,803
20250512,093300,66077260,1449,1449,1449,1449,0
20250512,093200,66077260,1449,1449,1449,1449,33
20250512,093100,66029443,1449,1449,1449,1449,2193
20250512,093000,62851786,1449,1449,1449,1449,0
20250512,092900,62851786,1449,1449,1449,1449,0
20250512,092800,62851786,1449,1449,1449,1449,1
20250512,092700,62850337,1447,1447,1447,1447,0
20250512,092600,62850337,1447,1447,1447,1447,742
20250512,092500,61776663,1446,1446,1446,1446,43
20250512,092400,61714485,1442,1443,1443,1442,24
20250512,092300,61679867,1442,1445,1445,1442,800
20250512,092200,60525644,1442,1442,1442,1442,0
20250512,092100,60525644,1442,1442,1442,1442,0
20250512,092000,60525644,1442,1442,1442,1442,3537
20250512,091900,55425290,1442,1453,1453,1442,7747
20250512,091800,44252162,1444,1444,1444,1444,506
20250512,091700,43521498,1443,1446,1446,1443,3558
20250512,091600,38382717,1449,1446,1449,1446,6006
20250512,091500,29697438,1446,1446,1446,1446,0
20250512,091400,29697438,1446,1445,1446,1445,5599
20250512,091300,21605784,1446,1446,1446,1446,454
20250512,091200,20949300,1450,1450,1450,1450,1
20250512,091100,20947850,1450,1450,1450,1450,501
20250512,091000,20221400,1450,1454,1454,1450,4447
20250512,090900,13772154,1455,1455,1455,1454,27
20250512,090800,13732890,1458,1455,1458,1455,2
20250512,090700,13729977,1459,1459,1459,1459,109
20250512,090600,13570946,1459,1459,1459,1459,1
20250512,090500,13569487,1459,1460,1460,1459,404
20250512,090400,12979747,1461,1461,1462,1461,900
20250512,090300,11664647,1465,1465,1465,1465,0
20250512,090200,11664647,1465,1464,1465,1464,4499
20250512,090100,5076611,1464,1464,1464,1464,1
20250512,090000,5075147,1463,1463,1463,1463,3459
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 191400 290147418 1459 1459 1459 1459 4091
3 20250512 191300 290147418 1459 1459 1459 1459 0
4 20250512 191200 290147418 1459 1459 1459 1459 0
5 20250512 191100 290147418 1459 1459 1459 1459 0
6 20250512 191000 290147418 1459 1459 1459 1459 0
7 20250512 190900 290147418 1459 1459 1459 1459 0
8 20250512 190800 290147418 1459 1459 1459 1459 0
9 20250512 190700 290147418 1459 1459 1459 1459 0
10 20250512 190600 290147418 1459 1459 1459 1459 0
11 20250512 190500 290147418 1459 1459 1459 1459 0
12 20250512 190400 290147418 1459 1459 1459 1459 0
13 20250512 190300 290147418 1459 1459 1459 1459 0
14 20250512 190200 290147418 1459 1459 1459 1459 0
15 20250512 190100 290147418 1459 1459 1459 1459 0
16 20250512 190000 290147418 1459 1459 1459 1459 0
17 20250512 185900 290147418 1459 1459 1459 1459 0
18 20250512 185800 290147418 1459 1459 1459 1459 0
19 20250512 185700 290147418 1459 1459 1459 1459 0
20 20250512 185600 290147418 1459 1459 1459 1459 0
21 20250512 185500 290147418 1459 1459 1459 1459 0
22 20250512 185400 290147418 1459 1459 1459 1459 0
23 20250512 185300 290147418 1459 1459 1459 1459 0
24 20250512 185200 290147418 1459 1459 1459 1459 0
25 20250512 185100 290147418 1459 1459 1459 1459 0
26 20250512 185000 290147418 1459 1459 1459 1459 0
27 20250512 184900 290147418 1459 1459 1459 1459 0
28 20250512 184800 290147418 1459 1459 1459 1459 0
29 20250512 184700 290147418 1459 1459 1459 1459 0
30 20250512 184600 290147418 1459 1459 1459 1459 0
31 20250512 184500 290147418 1459 1459 1459 1459 0
32 20250512 184400 290147418 1459 1459 1459 1459 4091
33 20250512 184300 290147418 1459 1459 1459 1459 0
34 20250512 184200 290147418 1459 1459 1459 1459 0
35 20250512 184100 290147418 1459 1459 1459 1459 0
36 20250512 184000 290147418 1459 1459 1459 1459 0
37 20250512 183900 290147418 1459 1459 1459 1459 0
38 20250512 183800 290147418 1459 1459 1459 1459 0
39 20250512 183700 290147418 1459 1459 1459 1459 0
40 20250512 183600 290147418 1459 1459 1459 1459 0
41 20250512 183500 290147418 1459 1459 1459 1459 0
42 20250512 183400 290147418 1459 1459 1459 1459 0
43 20250512 183300 290147418 1459 1459 1459 1459 0
44 20250512 183200 290147418 1459 1459 1459 1459 0
45 20250512 183100 290147418 1459 1459 1459 1459 0
46 20250512 183000 290147418 1459 1459 1459 1459 0
47 20250512 182900 290147418 1459 1459 1459 1459 0
48 20250512 182800 290147418 1459 1459 1459 1459 0
49 20250512 182700 290147418 1459 1459 1459 1459 0
50 20250512 182600 290147418 1459 1459 1459 1459 0
51 20250512 182500 290147418 1459 1459 1459 1459 0
52 20250512 182400 290147418 1459 1459 1459 1459 0
53 20250512 182300 290147418 1459 1459 1459 1459 0
54 20250512 182200 290147418 1459 1459 1459 1459 0
55 20250512 182100 290147418 1459 1459 1459 1459 0
56 20250512 182000 290147418 1459 1459 1459 1459 0
57 20250512 181900 290147418 1459 1459 1459 1459 0
58 20250512 181800 290147418 1459 1459 1459 1459 0
59 20250512 181700 290147418 1459 1459 1459 1459 0
60 20250512 181600 290147418 1459 1459 1459 1459 0
61 20250512 181500 290147418 1459 1459 1459 1459 0
62 20250512 181400 290147418 1459 1459 1459 1459 4091
63 20250512 181300 290147418 1459 1459 1459 1459 0
64 20250512 181200 290147418 1459 1459 1459 1459 0
65 20250512 181100 290147418 1459 1459 1459 1459 0
66 20250512 181000 290147418 1459 1459 1459 1459 0
67 20250512 180900 290147418 1459 1459 1459 1459 0
68 20250512 180800 290147418 1459 1459 1459 1459 0
69 20250512 180700 290147418 1459 1459 1459 1459 0
70 20250512 180600 290147418 1459 1459 1459 1459 0
71 20250512 180500 290147418 1459 1459 1459 1459 0
72 20250512 180400 290147418 1459 1459 1459 1459 0
73 20250512 180300 290147418 1459 1459 1459 1459 0
74 20250512 180200 290147418 1459 1459 1459 1459 0
75 20250512 180100 290147418 1459 1459 1459 1459 0
76 20250512 180000 290147418 1459 1459 1459 1459 0
77 20250512 175900 290147418 1459 1459 1459 1459 0
78 20250512 175800 290147418 1459 1459 1459 1459 0
79 20250512 175700 290147418 1459 1459 1459 1459 0
80 20250512 175600 290147418 1459 1459 1459 1459 0
81 20250512 175500 290147418 1459 1459 1459 1459 0
82 20250512 175400 290147418 1459 1459 1459 1459 0
83 20250512 175300 290147418 1459 1459 1459 1459 0
84 20250512 175200 290147418 1459 1459 1459 1459 0
85 20250512 175100 290147418 1459 1459 1459 1459 0
86 20250512 175000 290147418 1459 1459 1459 1459 0
87 20250512 174900 290147418 1459 1459 1459 1459 0
88 20250512 174800 290147418 1459 1459 1459 1459 0
89 20250512 174700 290147418 1459 1459 1459 1459 0
90 20250512 174600 290147418 1459 1459 1459 1459 0
91 20250512 174500 290147418 1459 1459 1459 1459 0
92 20250512 174400 290147418 1459 1459 1459 1459 4091
93 20250512 174300 290147418 1459 1459 1459 1459 0
94 20250512 174200 290147418 1459 1459 1459 1459 0
95 20250512 174100 290147418 1459 1459 1459 1459 0
96 20250512 174000 290147418 1459 1459 1459 1459 0
97 20250512 173900 290147418 1459 1459 1459 1459 0
98 20250512 173800 290147418 1459 1459 1459 1459 0
99 20250512 173700 290147418 1459 1459 1459 1459 0
100 20250512 173600 290147418 1459 1459 1459 1459 0
101 20250512 173500 290147418 1459 1459 1459 1459 0
102 20250512 173400 290147418 1459 1459 1459 1459 0
103 20250512 173300 290147418 1459 1459 1459 1459 0
104 20250512 173200 290147418 1459 1459 1459 1459 0
105 20250512 173100 290147418 1459 1459 1459 1459 0
106 20250512 173000 290147418 1459 1459 1459 1459 0
107 20250512 172900 290147418 1459 1459 1459 1459 0
108 20250512 172800 290147418 1459 1459 1459 1459 0
109 20250512 172700 290147418 1459 1459 1459 1459 0
110 20250512 172600 290147418 1459 1459 1459 1459 0
111 20250512 172500 290147418 1459 1459 1459 1459 0
112 20250512 172400 290147418 1459 1459 1459 1459 0
113 20250512 172300 290147418 1459 1459 1459 1459 0
114 20250512 172200 290147418 1459 1459 1459 1459 0
115 20250512 172100 290147418 1459 1459 1459 1459 0
116 20250512 172000 290147418 1459 1459 1459 1459 0
117 20250512 171900 290147418 1459 1459 1459 1459 0
118 20250512 171800 290147418 1459 1459 1459 1459 0
119 20250512 171700 290147418 1459 1459 1459 1459 0
120 20250512 171600 290147418 1459 1459 1459 1459 0
121 20250512 171500 290147418 1459 1459 1459 1459 0
122 20250512 171400 290147418 1459 1459 1459 1459 4091
123 20250512 171300 290147418 1459 1459 1459 1459 0
124 20250512 171200 290147418 1459 1459 1459 1459 0
125 20250512 171100 290147418 1459 1459 1459 1459 0
126 20250512 171000 290147418 1459 1459 1459 1459 0
127 20250512 170900 290147418 1459 1459 1459 1459 0
128 20250512 170800 290147418 1459 1459 1459 1459 0
129 20250512 170700 290147418 1459 1459 1459 1459 0
130 20250512 170600 290147418 1459 1459 1459 1459 0
131 20250512 170500 290147418 1459 1459 1459 1459 0
132 20250512 170400 290147418 1459 1459 1459 1459 0
133 20250512 170300 290147418 1459 1459 1459 1459 0
134 20250512 170200 290147418 1459 1459 1459 1459 0
135 20250512 170100 290147418 1459 1459 1459 1459 0
136 20250512 170000 290147418 1459 1459 1459 1459 0
137 20250512 165900 290147418 1459 1459 1459 1459 0
138 20250512 165800 290147418 1459 1459 1459 1459 0
139 20250512 165700 290147418 1459 1459 1459 1459 0
140 20250512 165600 290147418 1459 1459 1459 1459 0
141 20250512 165500 290147418 1459 1459 1459 1459 0
142 20250512 165400 290147418 1459 1459 1459 1459 0
143 20250512 165300 290147418 1459 1459 1459 1459 0
144 20250512 165200 290147418 1459 1459 1459 1459 0
145 20250512 165100 290147418 1459 1459 1459 1459 0
146 20250512 165000 290147418 1459 1459 1459 1459 0
147 20250512 164900 290147418 1459 1459 1459 1459 0
148 20250512 164800 290147418 1459 1459 1459 1459 0
149 20250512 164700 290147418 1459 1459 1459 1459 0
150 20250512 164600 290147418 1459 1459 1459 1459 0
151 20250512 164500 290147418 1459 1459 1459 1459 0
152 20250512 164400 290147418 1459 1459 1459 1459 4091
153 20250512 164300 290147418 1459 1459 1459 1459 0
154 20250512 164200 290147418 1459 1459 1459 1459 0
155 20250512 164100 290147418 1459 1459 1459 1459 0
156 20250512 164000 290147418 1459 1459 1459 1459 0
157 20250512 163900 290147418 1459 1459 1459 1459 0
158 20250512 163800 290147418 1459 1459 1459 1459 0
159 20250512 163700 290147418 1459 1459 1459 1459 0
160 20250512 163600 290147418 1459 1459 1459 1459 0
161 20250512 163500 290147418 1459 1459 1459 1459 0
162 20250512 163400 290147418 1459 1459 1459 1459 0
163 20250512 163300 290147418 1459 1459 1459 1459 0
164 20250512 163200 290147418 1459 1459 1459 1459 0
165 20250512 163100 290147418 1459 1459 1459 1459 0
166 20250512 163000 290147418 1459 1459 1459 1459 0
167 20250512 162900 290147418 1459 1459 1459 1459 0
168 20250512 162800 290147418 1459 1459 1459 1459 0
169 20250512 162700 290147418 1459 1459 1459 1459 0
170 20250512 162600 290147418 1459 1459 1459 1459 0
171 20250512 162500 290147418 1459 1459 1459 1459 0
172 20250512 162400 290147418 1459 1459 1459 1459 0
173 20250512 162300 290147418 1459 1459 1459 1459 0
174 20250512 162200 290147418 1459 1459 1459 1459 0
175 20250512 162100 290147418 1459 1459 1459 1459 0
176 20250512 162000 290147418 1459 1459 1459 1459 0
177 20250512 161900 290147418 1459 1459 1459 1459 0
178 20250512 161800 290147418 1459 1459 1459 1459 0
179 20250512 161700 290147418 1459 1459 1459 1459 0
180 20250512 161600 290147418 1459 1459 1459 1459 0
181 20250512 161500 290147418 1459 1459 1459 1459 0
182 20250512 161400 290147418 1459 1459 1459 1459 4091
183 20250512 161300 290147418 1459 1459 1459 1459 0
184 20250512 161200 290147418 1459 1459 1459 1459 0
185 20250512 161100 290147418 1459 1459 1459 1459 0
186 20250512 161000 290147418 1459 1459 1459 1459 0
187 20250512 160900 290147418 1459 1459 1459 1459 0
188 20250512 160800 290147418 1459 1459 1459 1459 0
189 20250512 160700 290147418 1459 1459 1459 1459 0
190 20250512 160600 290147418 1459 1459 1459 1459 0
191 20250512 160500 290147418 1459 1459 1459 1459 0
192 20250512 160400 290147418 1459 1459 1459 1459 0
193 20250512 160300 290147418 1459 1459 1459 1459 0
194 20250512 160200 290147418 1459 1459 1459 1459 0
195 20250512 160100 290147418 1459 1459 1459 1459 0
196 20250512 160000 290147418 1459 1459 1459 1459 0
197 20250512 155900 290147418 1459 1459 1459 1459 0
198 20250512 155800 290147418 1459 1459 1459 1459 0
199 20250512 155700 290147418 1459 1459 1459 1459 0
200 20250512 155600 290147418 1459 1459 1459 1459 0
201 20250512 155500 290147418 1459 1459 1459 1459 0
202 20250512 155400 290147418 1459 1459 1459 1459 0
203 20250512 155300 290147418 1459 1459 1459 1459 0
204 20250512 155200 290147418 1459 1459 1459 1459 0
205 20250512 155100 290147418 1459 1459 1459 1459 0
206 20250512 155000 290147418 1459 1459 1459 1459 0
207 20250512 154900 290147418 1459 1459 1459 1459 0
208 20250512 154800 290147418 1459 1459 1459 1459 0
209 20250512 154700 290147418 1459 1459 1459 1459 0
210 20250512 154600 290147418 1459 1459 1459 1459 0
211 20250512 154500 290147418 1459 1459 1459 1459 0
212 20250512 154400 290147418 1459 1459 1459 1459 4091
213 20250512 154300 290147418 1459 1459 1459 1459 0
214 20250512 154200 290147418 1459 1459 1459 1459 0
215 20250512 154100 290147418 1459 1459 1459 1459 0
216 20250512 154000 290147418 1459 1459 1459 1459 0
217 20250512 153900 290147418 1459 1459 1459 1459 0
218 20250512 153800 290147418 1459 1459 1459 1459 0
219 20250512 153700 290147418 1459 1459 1459 1459 0
220 20250512 153600 290147418 1459 1459 1459 1459 0
221 20250512 153500 290147418 1459 1459 1459 1459 0
222 20250512 153400 290147418 1459 1459 1459 1459 0
223 20250512 153300 290147418 1459 1459 1459 1459 0
224 20250512 153200 290147418 1459 1459 1459 1459 0
225 20250512 153100 290147418 1459 1459 1459 1459 0
226 20250512 153000 290147418 1459 1459 1459 1459 4091
227 20250512 152900 284178649 1455 1455 1455 1455 0
228 20250512 152800 284178649 1455 1455 1455 1455 0
229 20250512 152700 284178649 1455 1455 1455 1455 0
230 20250512 152600 284178649 1455 1455 1455 1455 0
231 20250512 152500 284178649 1455 1455 1455 1455 0
232 20250512 152400 284178649 1455 1455 1455 1455 0
233 20250512 152300 284178649 1455 1455 1455 1455 0
234 20250512 152200 284178649 1455 1455 1455 1455 0
235 20250512 152100 284178649 1455 1455 1455 1455 0
236 20250512 152000 284178649 1455 1455 1455 1455 0
237 20250512 151900 284178649 1455 1453 1455 1453 1912
238 20250512 151800 281397446 1453 1455 1455 1452 484
239 20250512 151700 280693539 1455 1455 1455 1455 10
240 20250512 151600 280678989 1455 1455 1455 1455 0
241 20250512 151500 280678989 1455 1450 1455 1450 593
242 20250512 151400 279819124 1455 1455 1455 1455 1000
243 20250512 151300 278364124 1455 1455 1455 1455 0
244 20250512 151200 278364124 1455 1455 1455 1455 10
245 20250512 151100 278349574 1455 1455 1455 1455 0
246 20250512 151000 278349574 1455 1455 1455 1455 992
247 20250512 150900 276906214 1455 1455 1455 1455 0
248 20250512 150800 276906214 1455 1450 1455 1450 71
249 20250512 150700 276803259 1458 1457 1458 1457 1008
250 20250512 150600 275334139 1457 1457 1457 1457 0
251 20250512 150500 275334139 1457 1457 1457 1457 0
252 20250512 150400 275334139 1457 1457 1457 1457 0
253 20250512 150300 275334139 1457 1457 1457 1457 0
254 20250512 150200 275334139 1457 1457 1457 1457 0
255 20250512 150100 275334139 1457 1457 1457 1457 7
256 20250512 150000 275323940 1458 1458 1458 1458 0
257 20250512 145900 275323940 1458 1458 1458 1458 200
258 20250512 145800 275032340 1458 1457 1458 1457 2
259 20250512 145700 275029425 1458 1458 1458 1458 0
260 20250512 145600 275029425 1458 1458 1458 1458 0
261 20250512 145500 275029425 1458 1458 1458 1458 8
262 20250512 145400 275017761 1460 1451 1460 1451 2000
263 20250512 145300 272106303 1451 1444 1451 1443 1375
264 20250512 145200 270114544 1450 1450 1451 1443 2507
265 20250512 145100 266490640 1450 1450 1450 1450 0
266 20250512 145000 266490640 1450 1448 1450 1445 4202
267 20250512 144900 260412561 1450 1448 1450 1447 201
268 20250512 144800 260121361 1452 1450 1452 1447 2158
269 20250512 144700 256996286 1454 1454 1454 1454 0
270 20250512 144600 256996286 1454 1454 1454 1454 0
271 20250512 144500 256996286 1454 1451 1454 1450 171
272 20250512 144400 256748330 1451 1454 1454 1451 42
273 20250512 144300 256687382 1454 1454 1454 1454 0
274 20250512 144200 256687382 1454 1452 1454 1450 2092
275 20250512 144100 253653227 1454 1452 1454 1452 2
276 20250512 144000 253650321 1454 1454 1454 1454 0
277 20250512 143900 253650321 1454 1453 1454 1452 2301
278 20250512 143800 250308413 1454 1454 1454 1454 10
279 20250512 143700 250293873 1454 1454 1454 1454 15
280 20250512 143600 250272063 1454 1454 1454 1454 0
281 20250512 143500 250272063 1454 1454 1454 1454 0
282 20250512 143400 250272063 1454 1454 1454 1454 3277
283 20250512 143300 245507305 1455 1455 1455 1455 0
284 20250512 143200 245507305 1455 1455 1455 1455 0
285 20250512 143100 245507305 1455 1455 1455 1455 0
286 20250512 143000 245507305 1455 1454 1455 1454 1146
287 20250512 142900 243840969 1455 1455 1455 1455 10
288 20250512 142800 243826419 1455 1455 1455 1455 0
289 20250512 142700 243826419 1455 1455 1455 1455 0
290 20250512 142600 243826419 1455 1455 1455 1455 32
291 20250512 142500 243779859 1455 1454 1455 1454 968
292 20250512 142400 242372386 1455 1455 1455 1455 0
293 20250512 142300 242372386 1455 1455 1455 1455 0
294 20250512 142200 242372386 1455 1455 1455 1455 4
295 20250512 142100 242366566 1455 1455 1455 1455 12
296 20250512 142000 242349106 1455 1454 1455 1454 1832
297 20250512 141900 239685377 1455 1455 1455 1455 0
298 20250512 141800 239685377 1455 1455 1455 1455 0
299 20250512 141700 239685377 1455 1455 1455 1455 0
300 20250512 141600 239685377 1455 1455 1455 1455 3
301 20250512 141500 239681012 1455 1455 1455 1455 0
302 20250512 141400 239681012 1455 1455 1456 1454 21
303 20250512 141300 239650466 1456 1454 1456 1454 1123
304 20250512 141200 238017521 1454 1454 1454 1453 532
305 20250512 141100 237244504 1454 1454 1454 1454 30
306 20250512 141000 237200884 1454 1454 1454 1454 20
307 20250512 140900 237171804 1454 1454 1454 1454 10
308 20250512 140800 237157264 1454 1454 1454 1454 10
309 20250512 140700 237142724 1454 1454 1454 1454 20
310 20250512 140600 237113644 1454 1454 1454 1454 0
311 20250512 140500 237113644 1454 1454 1454 1454 0
312 20250512 140400 237113644 1454 1454 1454 1454 0
313 20250512 140300 237113644 1454 1454 1454 1454 0
314 20250512 140200 237113644 1454 1452 1454 1452 137
315 20250512 140100 236914718 1452 1452 1452 1452 244
316 20250512 140000 236560430 1455 1453 1455 1452 308
317 20250512 135900 236113149 1455 1454 1455 1453 21
318 20250512 135800 236082632 1455 1455 1455 1455 1
319 20250512 135700 236081177 1455 1455 1455 1455 0
320 20250512 135600 236081177 1455 1455 1455 1455 0
321 20250512 135500 236081177 1455 1455 1455 1455 200
322 20250512 135400 235790177 1455 1455 1455 1455 0
323 20250512 135300 235790177 1455 1455 1455 1455 0
324 20250512 135200 235790177 1455 1455 1455 1455 0
325 20250512 135100 235790177 1455 1455 1455 1455 0
326 20250512 135000 235790177 1455 1455 1455 1455 0
327 20250512 134900 235790177 1455 1455 1455 1455 0
328 20250512 134800 235790177 1455 1455 1455 1455 0
329 20250512 134700 235790177 1455 1455 1455 1455 1
330 20250512 134600 235788722 1455 1455 1455 1455 0
331 20250512 134500 235788722 1455 1455 1455 1455 0
332 20250512 134400 235788722 1455 1455 1455 1455 30
333 20250512 134300 235745072 1455 1454 1455 1454 49
334 20250512 134200 235673825 1454 1454 1454 1454 0
335 20250512 134100 235673825 1454 1454 1454 1454 0
336 20250512 134000 235673825 1454 1454 1454 1454 0
337 20250512 133900 235673825 1454 1454 1454 1454 1007
338 20250512 133800 234209647 1454 1454 1454 1454 21
339 20250512 133700 234179113 1456 1456 1456 1456 0
340 20250512 133600 234179113 1456 1456 1456 1456 0
341 20250512 133500 234179113 1456 1455 1456 1455 3
342 20250512 133400 234174747 1456 1456 1456 1456 0
343 20250512 133300 234174747 1456 1456 1456 1456 0
344 20250512 133200 234174747 1456 1456 1456 1456 0
345 20250512 133100 234174747 1456 1456 1456 1456 0
346 20250512 133000 234174747 1456 1456 1456 1456 1
347 20250512 132900 234173291 1456 1456 1456 1456 0
348 20250512 132800 234173291 1456 1456 1456 1456 0
349 20250512 132700 234173291 1456 1456 1456 1456 0
350 20250512 132600 234173291 1456 1456 1456 1456 17
351 20250512 132500 234148539 1456 1456 1456 1456 0
352 20250512 132400 234148539 1456 1456 1456 1456 2001
353 20250512 132300 231235083 1456 1456 1456 1456 0
354 20250512 132200 231235083 1456 1456 1456 1456 0
355 20250512 132100 231235083 1456 1455 1456 1452 5402
356 20250512 132000 223390063 1456 1456 1456 1456 0
357 20250512 131900 223390063 1456 1456 1456 1456 0
358 20250512 131800 223390063 1456 1456 1456 1456 0
359 20250512 131700 223390063 1456 1456 1456 1456 2
360 20250512 131600 223387151 1456 1455 1456 1453 1001
361 20250512 131500 221932645 1456 1456 1456 1456 0
362 20250512 131400 221932645 1456 1456 1456 1456 0
363 20250512 131300 221932645 1456 1456 1456 1456 0
364 20250512 131200 221932645 1456 1456 1456 1456 1730
365 20250512 131100 219413765 1456 1455 1456 1455 5001
366 20250512 131000 212137309 1455 1455 1455 1455 0
367 20250512 130900 212137309 1455 1455 1455 1455 0
368 20250512 130800 212137309 1455 1455 1455 1455 0
369 20250512 130700 212137309 1455 1455 1455 1453 3512
370 20250512 130600 207034359 1456 1456 1456 1456 0
371 20250512 130500 207034359 1456 1456 1456 1452 497
372 20250512 130400 206312697 1453 1454 1456 1453 93
373 20250512 130300 206177555 1456 1456 1456 1456 26
374 20250512 130200 206139699 1452 1454 1456 1452 1357
375 20250512 130100 204167509 1456 1456 1456 1456 0
376 20250512 130000 204167509 1456 1455 1456 1455 43
377 20250512 125900 204104943 1456 1455 1456 1455 1023
378 20250512 125800 202616476 1456 1456 1456 1456 0
379 20250512 125700 202616476 1456 1456 1456 1456 0
380 20250512 125600 202616476 1456 1455 1456 1455 201
381 20250512 125500 202324020 1456 1455 1456 1455 101
382 20250512 125400 202177064 1456 1456 1456 1456 0
383 20250512 125300 202177064 1456 1455 1456 1455 1001
384 20250512 125200 200720608 1456 1455 1456 1455 861
385 20250512 125100 199467852 1456 1456 1456 1456 30
386 20250512 125000 199424172 1456 1456 1456 1456 8
387 20250512 124900 199412524 1456 1456 1456 1455 337
388 20250512 124800 198922168 1457 1456 1457 1456 31
389 20250512 124700 198877031 1459 1459 1459 1459 0
390 20250512 124600 198877031 1459 1458 1459 1458 889
391 20250512 124500 197580868 1462 1462 1462 1462 0
392 20250512 124400 197580868 1462 1462 1462 1462 0
393 20250512 124300 197580868 1462 1462 1462 1462 0
394 20250512 124200 197580868 1462 1462 1462 1462 0
395 20250512 124100 197580868 1462 1462 1462 1462 110
396 20250512 124000 197420048 1462 1462 1462 1462 0
397 20250512 123900 197420048 1462 1456 1462 1456 5000
398 20250512 123800 190124028 1456 1456 1456 1456 60
399 20250512 123700 190036668 1456 1456 1456 1456 347
400 20250512 123600 189531436 1456 1456 1456 1456 0
401 20250512 123500 189531436 1456 1456 1456 1456 0
402 20250512 123400 189531436 1456 1456 1456 1456 177
403 20250512 123300 189273724 1456 1456 1456 1456 0
404 20250512 123200 189273724 1456 1456 1456 1456 0
405 20250512 123100 189273724 1456 1456 1456 1456 800
406 20250512 123000 188108924 1456 1455 1456 1455 1598
407 20250512 122900 185783833 1456 1456 1456 1456 0
408 20250512 122800 185783833 1456 1456 1456 1456 0
409 20250512 122700 185783833 1456 1456 1456 1456 450
410 20250512 122600 185128633 1456 1456 1456 1456 100
411 20250512 122500 184983033 1456 1456 1456 1456 0
412 20250512 122400 184983033 1456 1456 1456 1456 0
413 20250512 122300 184983033 1456 1456 1456 1456 0
414 20250512 122200 184983033 1456 1456 1456 1456 25
415 20250512 122100 184946633 1456 1456 1456 1456 0
416 20250512 122000 184946633 1456 1456 1456 1456 0
417 20250512 121900 184946633 1456 1456 1456 1456 59
418 20250512 121800 184860729 1456 1456 1456 1456 0
419 20250512 121700 184860729 1456 1456 1456 1456 0
420 20250512 121600 184860729 1456 1455 1456 1455 4342
421 20250512 121500 178543113 1456 1455 1456 1455 6
422 20250512 121400 178534382 1456 1456 1456 1456 0
423 20250512 121300 178534382 1456 1456 1456 1456 0
424 20250512 121200 178534382 1456 1456 1456 1456 5
425 20250512 121100 178527102 1456 1456 1456 1456 0
426 20250512 121000 178527102 1456 1456 1456 1456 0
427 20250512 120900 178527102 1456 1456 1456 1456 0
428 20250512 120800 178527102 1456 1456 1456 1456 0
429 20250512 120700 178527102 1456 1456 1456 1456 27
430 20250512 120600 178487790 1456 1456 1456 1456 10
431 20250512 120500 178473230 1456 1455 1456 1455 3061
432 20250512 120400 174018731 1455 1455 1455 1455 0
433 20250512 120300 174018731 1455 1455 1455 1455 0
434 20250512 120200 174018731 1455 1455 1455 1455 0
435 20250512 120100 174018731 1455 1455 1455 1455 1189
436 20250512 120000 172288736 1455 1455 1455 1455 0
437 20250512 115900 172288736 1455 1455 1455 1455 0
438 20250512 115800 172288736 1455 1455 1455 1455 0
439 20250512 115700 172288736 1455 1455 1455 1455 1959
440 20250512 115600 169438391 1455 1455 1455 1455 0
441 20250512 115500 169438391 1455 1455 1455 1455 0
442 20250512 115400 169438391 1455 1455 1455 1455 0
443 20250512 115300 169438391 1455 1455 1455 1455 1639
444 20250512 115200 167053646 1456 1456 1456 1456 0
445 20250512 115100 167053646 1456 1456 1456 1456 0
446 20250512 115000 167053646 1456 1456 1456 1456 0
447 20250512 114900 167053646 1456 1456 1456 1456 0
448 20250512 114800 167053646 1456 1456 1456 1456 0
449 20250512 114700 167053646 1456 1456 1456 1456 0
450 20250512 114600 167053646 1456 1456 1456 1456 0
451 20250512 114500 167053646 1456 1456 1456 1456 0
452 20250512 114400 167053646 1456 1456 1456 1456 24
453 20250512 114300 167018702 1456 1456 1456 1456 0
454 20250512 114200 167018702 1456 1456 1456 1456 1
455 20250512 114100 167017246 1457 1457 1457 1457 62
456 20250512 114000 166926912 1455 1455 1455 1455 0
457 20250512 113900 166926912 1455 1455 1455 1455 0
458 20250512 113800 166926912 1455 1455 1455 1455 0
459 20250512 113700 166926912 1455 1455 1455 1455 216
460 20250512 113600 166612632 1455 1455 1455 1455 0
461 20250512 113500 166612632 1455 1455 1455 1455 0
462 20250512 113400 166612632 1455 1455 1455 1455 0
463 20250512 113300 166612632 1455 1455 1455 1455 0
464 20250512 113200 166612632 1455 1455 1455 1455 0
465 20250512 113100 166612632 1455 1455 1455 1455 50
466 20250512 113000 166539882 1457 1457 1457 1457 70
467 20250512 112900 166437892 1455 1455 1455 1455 0
468 20250512 112800 166437892 1455 1455 1455 1455 0
469 20250512 112700 166437892 1455 1455 1455 1455 0
470 20250512 112600 166437892 1455 1455 1455 1455 0
471 20250512 112500 166437892 1455 1455 1455 1455 0
472 20250512 112400 166437892 1455 1455 1455 1455 0
473 20250512 112300 166437892 1455 1455 1455 1455 1000
474 20250512 112200 164982892 1455 1455 1455 1455 0
475 20250512 112100 164982892 1455 1455 1455 1455 80
476 20250512 112000 164866492 1451 1451 1451 1451 0
477 20250512 111900 164866492 1451 1455 1455 1451 2061
478 20250512 111800 161872533 1455 1455 1455 1455 0
479 20250512 111700 161872533 1455 1455 1455 1455 49
480 20250512 111600 161801238 1456 1456 1456 1456 0
481 20250512 111500 161801238 1456 1456 1456 1456 5
482 20250512 111400 161793958 1456 1456 1456 1456 0
483 20250512 111300 161793958 1456 1456 1456 1456 1000
484 20250512 111200 160337958 1457 1457 1457 1457 0
485 20250512 111100 160337958 1457 1457 1457 1457 9
486 20250512 111000 160324845 1457 1456 1457 1455 831
487 20250512 110900 159114273 1457 1457 1457 1457 3103
488 20250512 110800 154593202 1457 1457 1457 1457 85
489 20250512 110700 154469357 1457 1457 1457 1457 459
490 20250512 110600 153800594 1457 1457 1457 1457 1472
491 20250512 110500 151655890 1457 1455 1457 1455 2988
492 20250512 110400 147302914 1456 1456 1456 1456 40
493 20250512 110300 147244674 1455 1455 1455 1455 1
494 20250512 110200 147243219 1455 1455 1455 1455 0
495 20250512 110100 147243219 1455 1455 1455 1455 500
496 20250512 110000 146515719 1455 1455 1455 1455 0
497 20250512 105900 146515719 1455 1455 1455 1455 9
498 20250512 105800 146502624 1456 1457 1457 1456 141
499 20250512 105700 146297278 1457 1457 1457 1457 0
500 20250512 105600 146297278 1457 1457 1457 1456 556
501 20250512 105500 145487424 1457 1456 1457 1456 2050
502 20250512 105400 142500624 1456 1456 1456 1456 0
503 20250512 105300 142500624 1456 1456 1457 1456 1439
504 20250512 105200 140404260 1457 1457 1457 1457 501
505 20250512 105100 139674303 1456 1455 1456 1455 562
506 20250512 105000 138856331 1456 1456 1456 1456 0
507 20250512 104900 138856331 1456 1456 1456 1456 100
508 20250512 104800 138710731 1456 1456 1456 1456 0
509 20250512 104700 138710731 1456 1455 1456 1455 1001
510 20250512 104600 137254275 1452 1456 1456 1452 446
511 20250512 104500 136605675 1457 1456 1457 1456 87
512 20250512 104400 136478921 1456 1456 1456 1455 1576
513 20250512 104300 134185313 1456 1456 1456 1456 37
514 20250512 104200 134131441 1455 1457 1457 1455 679
515 20250512 104100 133143490 1456 1456 1456 1456 5408
516 20250512 104000 125269442 1456 1457 1457 1456 204
517 20250512 103900 124972264 1456 1456 1456 1456 0
518 20250512 103800 124972264 1456 1457 1457 1456 667
519 20250512 103700 124001105 1456 1456 1457 1456 161
520 20250512 103600 123766688 1455 1455 1455 1455 0
521 20250512 103500 123766688 1455 1455 1455 1455 200
522 20250512 103400 123475688 1457 1456 1457 1455 2441
523 20250512 103300 119922991 1457 1457 1457 1457 23
524 20250512 103200 119889480 1457 1457 1457 1457 600
525 20250512 103100 119015280 1457 1457 1457 1457 1078
526 20250512 103000 117444634 1457 1456 1457 1456 1262
527 20250512 102900 115606399 1455 1455 1455 1455 501
528 20250512 102800 114877444 1454 1455 1455 1454 3600
529 20250512 102700 109641267 1456 1456 1456 1456 0
530 20250512 102600 109641267 1456 1456 1456 1456 10
531 20250512 102500 109626707 1457 1457 1457 1457 11
532 20250512 102400 109610680 1457 1457 1457 1457 0
533 20250512 102300 109610680 1457 1455 1457 1455 1249
534 20250512 102200 107792949 1454 1454 1454 1454 0
535 20250512 102100 107792949 1454 1454 1457 1454 3245
536 20250512 102000 103074689 1454 1452 1454 1452 1003
537 20250512 101900 101618327 1454 1454 1454 1454 0
538 20250512 101800 101618327 1454 1454 1454 1454 14
539 20250512 101700 101597971 1454 1454 1454 1454 10
540 20250512 101600 101583431 1454 1454 1454 1454 658
541 20250512 101500 100626699 1454 1454 1454 1454 903
542 20250512 101400 99313737 1454 1454 1454 1454 3
543 20250512 101300 99309375 1454 1454 1454 1454 60
544 20250512 101200 99222135 1452 1453 1453 1452 2000
545 20250512 101100 96318133 1454 1454 1454 1454 1
546 20250512 101000 96316679 1454 1454 1454 1454 0
547 20250512 100900 96316679 1454 1454 1454 1454 429
548 20250512 100800 95692913 1454 1454 1454 1454 2130
549 20250512 100700 92595893 1453 1453 1453 1453 1951
550 20250512 100600 89761090 1452 1452 1452 1452 0
551 20250512 100500 89761090 1452 1452 1452 1452 0
552 20250512 100400 89761090 1452 1452 1452 1452 1223
553 20250512 100300 87985294 1453 1452 1453 1452 578
554 20250512 100200 87146037 1452 1452 1452 1452 502
555 20250512 100100 86417133 1452 1452 1452 1452 0
556 20250512 100000 86417133 1452 1452 1452 1452 40
557 20250512 095900 86359053 1452 1452 1452 1452 628
558 20250512 095800 85447197 1452 1453 1453 1452 2350
559 20250512 095700 82033997 1454 1454 1454 1454 0
560 20250512 095600 82033997 1454 1454 1454 1454 20
561 20250512 095500 82004917 1454 1454 1454 1454 0
562 20250512 095400 82004917 1454 1454 1454 1454 5
563 20250512 095300 81997647 1456 1456 1456 1456 13
564 20250512 095200 81978719 1456 1456 1456 1456 467
565 20250512 095100 81298767 1457 1457 1457 1457 16
566 20250512 095000 81275455 1457 1454 1457 1454 943
567 20250512 094900 79902468 1455 1455 1455 1455 0
568 20250512 094800 79902468 1455 1454 1455 1454 301
569 20250512 094700 79464514 1454 1454 1454 1454 0
570 20250512 094600 79464514 1454 1454 1454 1454 500
571 20250512 094500 78737514 1454 1454 1454 1454 1458
572 20250512 094400 76617582 1454 1454 1454 1454 2
573 20250512 094300 76614674 1454 1456 1456 1454 1100
574 20250512 094200 75015074 1458 1451 1458 1451 687
575 20250512 094100 74017634 1451 1451 1451 1451 10
576 20250512 094000 74003124 1451 1451 1451 1451 703
577 20250512 093900 72983071 1451 1451 1454 1450 2508
578 20250512 093800 69343976 1451 1451 1451 1451 500
579 20250512 093700 68618476 1450 1450 1450 1450 1
580 20250512 093600 68617026 1451 1451 1451 1451 5
581 20250512 093500 68609771 1451 1450 1451 1450 944
582 20250512 093400 67240823 1450 1449 1450 1449 803
583 20250512 093300 66077260 1449 1449 1449 1449 0
584 20250512 093200 66077260 1449 1449 1449 1449 33
585 20250512 093100 66029443 1449 1449 1449 1449 2193
586 20250512 093000 62851786 1449 1449 1449 1449 0
587 20250512 092900 62851786 1449 1449 1449 1449 0
588 20250512 092800 62851786 1449 1449 1449 1449 1
589 20250512 092700 62850337 1447 1447 1447 1447 0
590 20250512 092600 62850337 1447 1447 1447 1447 742
591 20250512 092500 61776663 1446 1446 1446 1446 43
592 20250512 092400 61714485 1442 1443 1443 1442 24
593 20250512 092300 61679867 1442 1445 1445 1442 800
594 20250512 092200 60525644 1442 1442 1442 1442 0
595 20250512 092100 60525644 1442 1442 1442 1442 0
596 20250512 092000 60525644 1442 1442 1442 1442 3537
597 20250512 091900 55425290 1442 1453 1453 1442 7747
598 20250512 091800 44252162 1444 1444 1444 1444 506
599 20250512 091700 43521498 1443 1446 1446 1443 3558
600 20250512 091600 38382717 1449 1446 1449 1446 6006
601 20250512 091500 29697438 1446 1446 1446 1446 0
602 20250512 091400 29697438 1446 1445 1446 1445 5599
603 20250512 091300 21605784 1446 1446 1446 1446 454
604 20250512 091200 20949300 1450 1450 1450 1450 1
605 20250512 091100 20947850 1450 1450 1450 1450 501
606 20250512 091000 20221400 1450 1454 1454 1450 4447
607 20250512 090900 13772154 1455 1455 1455 1454 27
608 20250512 090800 13732890 1458 1455 1458 1455 2
609 20250512 090700 13729977 1459 1459 1459 1459 109
610 20250512 090600 13570946 1459 1459 1459 1459 1
611 20250512 090500 13569487 1459 1460 1460 1459 404
612 20250512 090400 12979747 1461 1461 1462 1461 900
613 20250512 090300 11664647 1465 1465 1465 1465 0
614 20250512 090200 11664647 1465 1464 1465 1464 4499
615 20250512 090100 5076611 1464 1464 1464 1464 1
616 20250512 090000 5075147 1463 1463 1463 1463 3459