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

682
200230/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,682 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,202000,68781662,3720,3720,3720,3720,984
20250512,201900,68781662,3720,3720,3720,3720,0
20250512,201800,68781662,3720,3720,3720,3720,0
20250512,201700,68781662,3720,3720,3720,3720,0
20250512,201600,68781662,3720,3720,3720,3720,0
20250512,201500,68781662,3720,3720,3720,3720,0
20250512,201400,68781662,3720,3720,3720,3720,0
20250512,201300,68781662,3720,3720,3720,3720,0
20250512,201200,68781662,3720,3720,3720,3720,0
20250512,201100,68781662,3720,3720,3720,3720,0
20250512,201000,68781662,3720,3720,3720,3720,0
20250512,200900,68781662,3720,3720,3720,3720,0
20250512,200800,68781662,3720,3720,3720,3720,0
20250512,200700,68781662,3720,3720,3720,3720,0
20250512,200600,68781662,3720,3720,3720,3720,0
20250512,200500,68781662,3720,3720,3720,3720,0
20250512,200400,68781662,3720,3720,3720,3720,0
20250512,200300,68781662,3720,3720,3720,3720,0
20250512,200200,68781662,3720,3720,3720,3720,0
20250512,200100,68781662,3720,3720,3720,3720,0
20250512,200000,68781662,3720,3720,3720,3720,0
20250512,195900,68781662,3720,3720,3720,3720,0
20250512,195800,68781662,3720,3720,3720,3720,0
20250512,195700,68781662,3720,3720,3720,3720,0
20250512,195600,68781662,3720,3720,3720,3720,0
20250512,195500,68781662,3720,3720,3720,3720,0
20250512,195400,68781662,3720,3720,3720,3720,0
20250512,195300,68781662,3720,3720,3720,3720,0
20250512,195200,68781662,3720,3720,3720,3720,0
20250512,195100,68781662,3720,3720,3720,3720,0
20250512,195000,68781662,3720,3720,3720,3720,984
20250512,194900,68781662,3720,3720,3720,3720,0
20250512,194800,68781662,3720,3720,3720,3720,0
20250512,194700,68781662,3720,3720,3720,3720,0
20250512,194600,68781662,3720,3720,3720,3720,0
20250512,194500,68781662,3720,3720,3720,3720,0
20250512,194400,68781662,3720,3720,3720,3720,0
20250512,194300,68781662,3720,3720,3720,3720,0
20250512,194200,68781662,3720,3720,3720,3720,0
20250512,194100,68781662,3720,3720,3720,3720,0
20250512,194000,68781662,3720,3720,3720,3720,0
20250512,193900,68781662,3720,3720,3720,3720,0
20250512,193800,68781662,3720,3720,3720,3720,0
20250512,193700,68781662,3720,3720,3720,3720,0
20250512,193600,68781662,3720,3720,3720,3720,0
20250512,193500,68781662,3720,3720,3720,3720,0
20250512,193400,68781662,3720,3720,3720,3720,0
20250512,193300,68781662,3720,3720,3720,3720,0
20250512,193200,68781662,3720,3720,3720,3720,0
20250512,193100,68781662,3720,3720,3720,3720,0
20250512,193000,68781662,3720,3720,3720,3720,0
20250512,192900,68781662,3720,3720,3720,3720,0
20250512,192800,68781662,3720,3720,3720,3720,0
20250512,192700,68781662,3720,3720,3720,3720,0
20250512,192600,68781662,3720,3720,3720,3720,0
20250512,192500,68781662,3720,3720,3720,3720,0
20250512,192400,68781662,3720,3720,3720,3720,0
20250512,192300,68781662,3720,3720,3720,3720,0
20250512,192200,68781662,3720,3720,3720,3720,0
20250512,192100,68781662,3720,3720,3720,3720,0
20250512,192000,68781662,3720,3720,3720,3720,984
20250512,191900,68781662,3720,3720,3720,3720,0
20250512,191800,68781662,3720,3720,3720,3720,0
20250512,191700,68781662,3720,3720,3720,3720,0
20250512,191600,68781662,3720,3720,3720,3720,0
20250512,191500,68781662,3720,3720,3720,3720,0
20250512,191400,68781662,3720,3720,3720,3720,0
20250512,191300,68781662,3720,3720,3720,3720,0
20250512,191200,68781662,3720,3720,3720,3720,0
20250512,191100,68781662,3720,3720,3720,3720,0
20250512,191000,68781662,3720,3720,3720,3720,0
20250512,190900,68781662,3720,3720,3720,3720,0
20250512,190800,68781662,3720,3720,3720,3720,0
20250512,190700,68781662,3720,3720,3720,3720,0
20250512,190600,68781662,3720,3720,3720,3720,0
20250512,190500,68781662,3720,3720,3720,3720,0
20250512,190400,68781662,3720,3720,3720,3720,0
20250512,190300,68781662,3720,3720,3720,3720,0
20250512,190200,68781662,3720,3720,3720,3720,0
20250512,190100,68781662,3720,3720,3720,3720,0
20250512,190000,68781662,3720,3720,3720,3720,0
20250512,185900,68781662,3720,3720,3720,3720,0
20250512,185800,68781662,3720,3720,3720,3720,0
20250512,185700,68781662,3720,3720,3720,3720,0
20250512,185600,68781662,3720,3720,3720,3720,0
20250512,185500,68781662,3720,3720,3720,3720,0
20250512,185400,68781662,3720,3720,3720,3720,0
20250512,185300,68781662,3720,3720,3720,3720,0
20250512,185200,68781662,3720,3720,3720,3720,0
20250512,185100,68781662,3720,3720,3720,3720,0
20250512,185000,68781662,3720,3720,3720,3720,984
20250512,184900,68781662,3720,3720,3720,3720,0
20250512,184800,68781662,3720,3720,3720,3720,0
20250512,184700,68781662,3720,3720,3720,3720,0
20250512,184600,68781662,3720,3720,3720,3720,0
20250512,184500,68781662,3720,3720,3720,3720,0
20250512,184400,68781662,3720,3720,3720,3720,0
20250512,184300,68781662,3720,3720,3720,3720,0
20250512,184200,68781662,3720,3720,3720,3720,0
20250512,184100,68781662,3720,3720,3720,3720,0
20250512,184000,68781662,3720,3720,3720,3720,0
20250512,183900,68781662,3720,3720,3720,3720,0
20250512,183800,68781662,3720,3720,3720,3720,0
20250512,183700,68781662,3720,3720,3720,3720,0
20250512,183600,68781662,3720,3720,3720,3720,0
20250512,183500,68781662,3720,3720,3720,3720,0
20250512,183400,68781662,3720,3720,3720,3720,0
20250512,183300,68781662,3720,3720,3720,3720,0
20250512,183200,68781662,3720,3720,3720,3720,0
20250512,183100,68781662,3720,3720,3720,3720,0
20250512,183000,68781662,3720,3720,3720,3720,0
20250512,182900,68781662,3720,3720,3720,3720,0
20250512,182800,68781662,3720,3720,3720,3720,0
20250512,182700,68781662,3720,3720,3720,3720,0
20250512,182600,68781662,3720,3720,3720,3720,0
20250512,182500,68781662,3720,3720,3720,3720,0
20250512,182400,68781662,3720,3720,3720,3720,0
20250512,182300,68781662,3720,3720,3720,3720,0
20250512,182200,68781662,3720,3720,3720,3720,0
20250512,182100,68781662,3720,3720,3720,3720,0
20250512,182000,68781662,3720,3720,3720,3720,984
20250512,181900,68781662,3720,3720,3720,3720,0
20250512,181800,68781662,3720,3720,3720,3720,0
20250512,181700,68781662,3720,3720,3720,3720,0
20250512,181600,68781662,3720,3720,3720,3720,0
20250512,181500,68781662,3720,3720,3720,3720,0
20250512,181400,68781662,3720,3720,3720,3720,0
20250512,181300,68781662,3720,3720,3720,3720,0
20250512,181200,68781662,3720,3720,3720,3720,0
20250512,181100,68781662,3720,3720,3720,3720,0
20250512,181000,68781662,3720,3720,3720,3720,0
20250512,180900,68781662,3720,3720,3720,3720,0
20250512,180800,68781662,3720,3720,3720,3720,0
20250512,180700,68781662,3720,3720,3720,3720,0
20250512,180600,68781662,3720,3720,3720,3720,0
20250512,180500,68781662,3720,3720,3720,3720,0
20250512,180400,68781662,3720,3720,3720,3720,0
20250512,180300,68781662,3720,3720,3720,3720,0
20250512,180200,68781662,3720,3720,3720,3720,0
20250512,180100,68781662,3720,3720,3720,3720,0
20250512,180000,68781662,3720,3720,3720,3720,0
20250512,175900,68781662,3720,3720,3720,3720,0
20250512,175800,68781662,3720,3720,3720,3720,0
20250512,175700,68781662,3720,3720,3720,3720,0
20250512,175600,68781662,3720,3720,3720,3720,0
20250512,175500,68781662,3720,3720,3720,3720,0
20250512,175400,68781662,3720,3720,3720,3720,0
20250512,175300,68781662,3720,3720,3720,3720,0
20250512,175200,68781662,3720,3720,3720,3720,0
20250512,175100,68781662,3720,3720,3720,3720,0
20250512,175000,68781662,3720,3720,3720,3720,984
20250512,174900,68781662,3720,3720,3720,3720,0
20250512,174800,68781662,3720,3720,3720,3720,0
20250512,174700,68781662,3720,3720,3720,3720,0
20250512,174600,68781662,3720,3720,3720,3720,0
20250512,174500,68781662,3720,3720,3720,3720,0
20250512,174400,68781662,3720,3720,3720,3720,0
20250512,174300,68781662,3720,3720,3720,3720,0
20250512,174200,68781662,3720,3720,3720,3720,0
20250512,174100,68781662,3720,3720,3720,3720,0
20250512,174000,68781662,3720,3720,3720,3720,0
20250512,173900,68781662,3720,3720,3720,3720,0
20250512,173800,68781662,3720,3720,3720,3720,0
20250512,173700,68781662,3720,3720,3720,3720,0
20250512,173600,68781662,3720,3720,3720,3720,0
20250512,173500,68781662,3720,3720,3720,3720,0
20250512,173400,68781662,3720,3720,3720,3720,0
20250512,173300,68781662,3720,3720,3720,3720,0
20250512,173200,68781662,3720,3720,3720,3720,0
20250512,173100,68781662,3720,3720,3720,3720,0
20250512,173000,68781662,3720,3720,3720,3720,0
20250512,172900,68781662,3720,3720,3720,3720,0
20250512,172800,68781662,3720,3720,3720,3720,0
20250512,172700,68781662,3720,3720,3720,3720,0
20250512,172600,68781662,3720,3720,3720,3720,0
20250512,172500,68781662,3720,3720,3720,3720,0
20250512,172400,68781662,3720,3720,3720,3720,0
20250512,172300,68781662,3720,3720,3720,3720,0
20250512,172200,68781662,3720,3720,3720,3720,0
20250512,172100,68781662,3720,3720,3720,3720,0
20250512,172000,68781662,3720,3720,3720,3720,984
20250512,171900,68781662,3720,3720,3720,3720,0
20250512,171800,68781662,3720,3720,3720,3720,0
20250512,171700,68781662,3720,3720,3720,3720,0
20250512,171600,68781662,3720,3720,3720,3720,0
20250512,171500,68781662,3720,3720,3720,3720,0
20250512,171400,68781662,3720,3720,3720,3720,0
20250512,171300,68781662,3720,3720,3720,3720,0
20250512,171200,68781662,3720,3720,3720,3720,0
20250512,171100,68781662,3720,3720,3720,3720,0
20250512,171000,68781662,3720,3720,3720,3720,0
20250512,170900,68781662,3720,3720,3720,3720,0
20250512,170800,68781662,3720,3720,3720,3720,0
20250512,170700,68781662,3720,3720,3720,3720,0
20250512,170600,68781662,3720,3720,3720,3720,0
20250512,170500,68781662,3720,3720,3720,3720,0
20250512,170400,68781662,3720,3720,3720,3720,0
20250512,170300,68781662,3720,3720,3720,3720,0
20250512,170200,68781662,3720,3720,3720,3720,0
20250512,170100,68781662,3720,3720,3720,3720,0
20250512,170000,68781662,3720,3720,3720,3720,0
20250512,165900,68781662,3720,3720,3720,3720,0
20250512,165800,68781662,3720,3720,3720,3720,0
20250512,165700,68781662,3720,3720,3720,3720,0
20250512,165600,68781662,3720,3720,3720,3720,0
20250512,165500,68781662,3720,3720,3720,3720,0
20250512,165400,68781662,3720,3720,3720,3720,0
20250512,165300,68781662,3720,3720,3720,3720,0
20250512,165200,68781662,3720,3720,3720,3720,0
20250512,165100,68781662,3720,3720,3720,3720,0
20250512,165000,68781662,3720,3720,3720,3720,984
20250512,164900,68781662,3720,3720,3720,3720,0
20250512,164800,68781662,3720,3720,3720,3720,0
20250512,164700,68781662,3720,3720,3720,3720,0
20250512,164600,68781662,3720,3720,3720,3720,0
20250512,164500,68781662,3720,3720,3720,3720,0
20250512,164400,68781662,3720,3720,3720,3720,0
20250512,164300,68781662,3720,3720,3720,3720,0
20250512,164200,68781662,3720,3720,3720,3720,0
20250512,164100,68781662,3720,3720,3720,3720,0
20250512,164000,68781662,3720,3720,3720,3720,0
20250512,163900,68781662,3720,3720,3720,3720,0
20250512,163800,68781662,3720,3720,3720,3720,0
20250512,163700,68781662,3720,3720,3720,3720,0
20250512,163600,68781662,3720,3720,3720,3720,0
20250512,163500,68781662,3720,3720,3720,3720,0
20250512,163400,68781662,3720,3720,3720,3720,0
20250512,163300,68781662,3720,3720,3720,3720,0
20250512,163200,68781662,3720,3720,3720,3720,0
20250512,163100,68781662,3720,3720,3720,3720,0
20250512,163000,68781662,3720,3720,3720,3720,0
20250512,162900,68781662,3720,3720,3720,3720,0
20250512,162800,68781662,3720,3720,3720,3720,0
20250512,162700,68781662,3720,3720,3720,3720,0
20250512,162600,68781662,3720,3720,3720,3720,0
20250512,162500,68781662,3720,3720,3720,3720,0
20250512,162400,68781662,3720,3720,3720,3720,0
20250512,162300,68781662,3720,3720,3720,3720,0
20250512,162200,68781662,3720,3720,3720,3720,0
20250512,162100,68781662,3720,3720,3720,3720,0
20250512,162000,68781662,3720,3720,3720,3720,984
20250512,161900,68781662,3720,3720,3720,3720,0
20250512,161800,68781662,3720,3720,3720,3720,0
20250512,161700,68781662,3720,3720,3720,3720,0
20250512,161600,68781662,3720,3720,3720,3720,0
20250512,161500,68781662,3720,3720,3720,3720,0
20250512,161400,68781662,3720,3720,3720,3720,0
20250512,161300,68781662,3720,3720,3720,3720,0
20250512,161200,68781662,3720,3720,3720,3720,0
20250512,161100,68781662,3720,3720,3720,3720,0
20250512,161000,68781662,3720,3720,3720,3720,0
20250512,160900,68781662,3720,3720,3720,3720,0
20250512,160800,68781662,3720,3720,3720,3720,0
20250512,160700,68781662,3720,3720,3720,3720,0
20250512,160600,68781662,3720,3720,3720,3720,0
20250512,160500,68781662,3720,3720,3720,3720,0
20250512,160400,68781662,3720,3720,3720,3720,0
20250512,160300,68781662,3720,3720,3720,3720,0
20250512,160200,68781662,3720,3720,3720,3720,0
20250512,160100,68781662,3720,3720,3720,3720,0
20250512,160000,68781662,3720,3720,3720,3720,0
20250512,155900,68781662,3720,3720,3720,3720,0
20250512,155800,68781662,3720,3720,3720,3720,0
20250512,155700,68781662,3720,3720,3720,3720,0
20250512,155600,68781662,3720,3720,3720,3720,0
20250512,155500,68781662,3720,3720,3720,3720,0
20250512,155400,68781662,3720,3720,3720,3720,0
20250512,155300,68781662,3720,3720,3720,3720,0
20250512,155200,68781662,3720,3720,3720,3720,0
20250512,155100,68781662,3720,3720,3720,3720,0
20250512,155000,68781662,3720,3720,3720,3720,984
20250512,154900,68781662,3720,3720,3720,3720,0
20250512,154800,68781662,3720,3720,3720,3720,0
20250512,154700,68781662,3720,3720,3720,3720,0
20250512,154600,68781662,3720,3720,3720,3720,0
20250512,154500,68781662,3720,3720,3720,3720,0
20250512,154400,68781662,3720,3720,3720,3720,0
20250512,154300,68781662,3720,3720,3720,3720,0
20250512,154200,68781662,3720,3720,3720,3720,0
20250512,154100,68781662,3720,3720,3720,3720,0
20250512,154000,68781662,3720,3720,3720,3720,0
20250512,153900,68781662,3720,3720,3720,3720,0
20250512,153800,68781662,3720,3720,3720,3720,0
20250512,153700,68781662,3720,3720,3720,3720,0
20250512,153600,68781662,3720,3720,3720,3720,0
20250512,153500,68781662,3720,3720,3720,3720,0
20250512,153400,68781662,3720,3720,3720,3720,0
20250512,153300,68781662,3720,3720,3720,3720,0
20250512,153200,68781662,3720,3720,3720,3720,0
20250512,153100,68781662,3720,3720,3720,3720,0
20250512,153000,68781662,3720,3720,3720,3720,984
20250512,152900,65121182,3710,3710,3710,3710,0
20250512,152800,65121182,3710,3710,3710,3710,0
20250512,152700,65121182,3710,3710,3710,3710,0
20250512,152600,65121182,3710,3710,3710,3710,0
20250512,152500,65121182,3710,3710,3710,3710,0
20250512,152400,65121182,3710,3710,3710,3710,0
20250512,152300,65121182,3710,3710,3710,3710,0
20250512,152200,65121182,3710,3710,3710,3710,0
20250512,152100,65121182,3710,3710,3710,3710,0
20250512,152000,65121182,3710,3710,3710,3710,0
20250512,151900,65121182,3710,3710,3710,3710,11
20250512,151800,65080372,3710,3710,3710,3710,22
20250512,151700,64998752,3710,3710,3710,3710,95
20250512,151600,64646302,3710,3715,3715,3710,5
20250512,151500,64627732,3715,3710,3715,3710,5
20250512,151400,64609172,3710,3710,3710,3710,0
20250512,151300,64609172,3710,3710,3710,3710,1
20250512,151200,64605462,3710,3715,3715,3710,7
20250512,151100,64579477,3710,3710,3710,3710,14
20250512,151000,64527537,3715,3715,3715,3715,2
20250512,150900,64520107,3715,3715,3715,3715,0
20250512,150800,64520107,3715,3715,3715,3715,400
20250512,150700,63034107,3715,3715,3715,3715,349
20250512,150600,61737572,3715,3715,3715,3715,10
20250512,150500,61700422,3715,3715,3715,3715,0
20250512,150400,61700422,3715,3715,3715,3715,0
20250512,150300,61700422,3715,3715,3715,3715,0
20250512,150200,61700422,3715,3715,3715,3715,699
20250512,150100,59103637,3715,3715,3715,3715,0
20250512,150000,59103637,3715,3715,3715,3715,0
20250512,145900,59103637,3715,3715,3715,3715,0
20250512,145800,59103637,3715,3715,3715,3715,0
20250512,145700,59103637,3715,3715,3715,3715,0
20250512,145600,59103637,3715,3715,3715,3715,0
20250512,145500,59103637,3715,3715,3715,3715,0
20250512,145400,59103637,3715,3715,3715,3715,0
20250512,145300,59103637,3715,3715,3715,3715,0
20250512,145200,59103637,3715,3715,3715,3715,0
20250512,145100,59103637,3715,3715,3715,3715,428
20250512,145000,57513617,3715,3715,3715,3715,552
20250512,144900,55462937,3715,3715,3715,3715,11
20250512,144800,55422072,3715,3715,3715,3715,0
20250512,144700,55422072,3715,3715,3715,3715,0
20250512,144600,55422072,3715,3715,3715,3715,250
20250512,144500,54493322,3715,3715,3715,3715,0
20250512,144400,54493322,3715,3715,3715,3715,0
20250512,144300,54493322,3715,3715,3715,3715,0
20250512,144200,54493322,3715,3715,3715,3715,34
20250512,144100,54367012,3715,3715,3715,3715,76
20250512,144000,54084672,3715,3715,3715,3715,0
20250512,143900,54084672,3715,3715,3715,3715,0
20250512,143800,54084672,3715,3715,3715,3715,0
20250512,143700,54084672,3715,3715,3715,3715,0
20250512,143600,54084672,3715,3715,3715,3715,0
20250512,143500,54084672,3715,3715,3715,3715,0
20250512,143400,54084672,3715,3715,3715,3715,0
20250512,143300,54084672,3715,3715,3715,3715,0
20250512,143200,54084672,3715,3710,3715,3710,300
20250512,143100,52970822,3705,3705,3705,3705,43
20250512,143000,52811507,3705,3705,3705,3705,0
20250512,142900,52811507,3705,3705,3705,3705,0
20250512,142800,52811507,3705,3705,3705,3705,0
20250512,142700,52811507,3705,3705,3705,3705,0
20250512,142600,52811507,3705,3705,3705,3705,29
20250512,142500,52704062,3710,3710,3710,3710,0
20250512,142400,52704062,3710,3710,3710,3710,0
20250512,142300,52704062,3710,3710,3710,3710,0
20250512,142200,52704062,3710,3710,3710,3710,0
20250512,142100,52704062,3710,3710,3710,3710,0
20250512,142000,52704062,3710,3710,3710,3710,1
20250512,141900,52700352,3710,3710,3710,3710,0
20250512,141800,52700352,3710,3710,3710,3710,0
20250512,141700,52700352,3710,3710,3710,3710,39
20250512,141600,52555662,3710,3710,3710,3710,0
20250512,141500,52555662,3710,3710,3710,3710,0
20250512,141400,52555662,3710,3710,3710,3710,0
20250512,141300,52555662,3710,3710,3710,3710,2
20250512,141200,52548242,3710,3710,3710,3710,0
20250512,141100,52548242,3710,3710,3710,3710,0
20250512,141000,52548242,3710,3710,3710,3710,0
20250512,140900,52548242,3710,3710,3710,3710,0
20250512,140800,52548242,3710,3710,3710,3710,1
20250512,140700,52544532,3710,3710,3710,3710,0
20250512,140600,52544532,3710,3710,3710,3710,20
20250512,140500,52470332,3710,3710,3710,3710,52
20250512,140400,52277412,3710,3710,3710,3710,0
20250512,140300,52277412,3710,3710,3710,3710,0
20250512,140200,52277412,3710,3710,3710,3710,10
20250512,140100,52240312,3710,3710,3710,3710,123
20250512,140000,51783982,3705,3705,3705,3705,0
20250512,135900,51783982,3705,3705,3705,3705,130
20250512,135800,51302332,3710,3710,3710,3710,0
20250512,135700,51302332,3710,3710,3710,3710,0
20250512,135600,51302332,3710,3710,3710,3710,0
20250512,135500,51302332,3710,3710,3710,3710,2
20250512,135400,51294912,3710,3710,3710,3710,0
20250512,135300,51294912,3710,3710,3710,3710,5
20250512,135200,51276362,3710,3710,3710,3710,1
20250512,135100,51272652,3705,3705,3705,3705,0
20250512,135000,51272652,3705,3705,3705,3705,52
20250512,134900,51079992,3705,3705,3705,3705,0
20250512,134800,51079992,3705,3705,3705,3705,0
20250512,134700,51079992,3705,3705,3705,3705,0
20250512,134600,51079992,3705,3705,3705,3705,0
20250512,134500,51079992,3705,3705,3705,3705,0
20250512,134400,51079992,3705,3705,3705,3705,0
20250512,134300,51079992,3705,3705,3705,3705,102
20250512,134200,50702082,3710,3710,3710,3710,194
20250512,134100,49982342,3705,3705,3705,3705,0
20250512,134000,49982342,3705,3705,3705,3705,1
20250512,133900,49978637,3710,3710,3710,3710,0
20250512,133800,49978637,3710,3710,3710,3710,100
20250512,133700,49607637,3705,3705,3705,3705,0
20250512,133600,49607637,3705,3705,3705,3705,0
20250512,133500,49607637,3705,3705,3705,3705,0
20250512,133400,49607637,3705,3705,3705,3705,0
20250512,133300,49607637,3705,3705,3705,3705,0
20250512,133200,49607637,3705,3705,3705,3705,0
20250512,133100,49607637,3705,3705,3705,3705,0
20250512,133000,49607637,3705,3705,3705,3705,0
20250512,132900,49607637,3705,3705,3705,3705,50
20250512,132800,49422387,3705,3705,3705,3705,0
20250512,132700,49422387,3705,3705,3705,3705,0
20250512,132600,49422387,3705,3705,3705,3705,0
20250512,132500,49422387,3705,3705,3705,3705,0
20250512,132400,49422387,3705,3705,3705,3705,5
20250512,132300,49403862,3710,3710,3710,3710,0
20250512,132200,49403862,3710,3710,3710,3710,0
20250512,132100,49403862,3710,3710,3710,3710,0
20250512,132000,49403862,3710,3710,3710,3710,0
20250512,131900,49403862,3710,3710,3710,3710,0
20250512,131800,49403862,3710,3710,3710,3710,0
20250512,131700,49403862,3710,3710,3710,3710,0
20250512,131600,49403862,3710,3710,3710,3710,0
20250512,131500,49403862,3710,3710,3710,3710,0
20250512,131400,49403862,3710,3710,3710,3710,0
20250512,131300,49403862,3710,3710,3710,3710,0
20250512,131200,49403862,3710,3710,3710,3710,0
20250512,131100,49403862,3710,3710,3710,3710,0
20250512,131000,49403862,3710,3710,3710,3710,0
20250512,130900,49403862,3710,3710,3710,3710,0
20250512,130800,49403862,3710,3710,3710,3710,1
20250512,130700,49400152,3710,3710,3710,3710,0
20250512,130600,49400152,3710,3710,3710,3710,0
20250512,130500,49400152,3710,3710,3710,3710,0
20250512,130400,49400152,3710,3710,3710,3710,1
20250512,130300,49396442,3710,3710,3710,3710,0
20250512,130200,49396442,3710,3710,3710,3710,0
20250512,130100,49396442,3710,3710,3710,3710,1
20250512,130000,49392732,3705,3705,3705,3705,58
20250512,125900,49177842,3710,3710,3710,3710,0
20250512,125800,49177842,3710,3710,3710,3710,0
20250512,125700,49177842,3710,3710,3710,3710,0
20250512,125600,49177842,3710,3710,3710,3710,0
20250512,125500,49177842,3710,3710,3710,3710,0
20250512,125400,49177842,3710,3710,3710,3710,4
20250512,125300,49163002,3710,3710,3710,3710,0
20250512,125200,49163002,3710,3710,3710,3710,0
20250512,125100,49163002,3710,3710,3710,3710,0
20250512,125000,49163002,3710,3710,3710,3710,0
20250512,124900,49163002,3710,3710,3710,3710,0
20250512,124800,49163002,3710,3710,3710,3710,0
20250512,124700,49163002,3710,3710,3710,3710,0
20250512,124600,49163002,3710,3710,3710,3710,0
20250512,124500,49163002,3710,3710,3710,3710,1
20250512,124400,49159292,3710,3710,3710,3710,98
20250512,124300,48795712,3710,3710,3710,3710,100
20250512,124200,48424712,3710,3710,3710,3710,0
20250512,124100,48424712,3710,3710,3710,3710,0
20250512,124000,48424712,3710,3710,3710,3710,221
20250512,123900,47604802,3710,3710,3710,3710,0
20250512,123800,47604802,3710,3710,3710,3710,0
20250512,123700,47604802,3710,3710,3710,3710,0
20250512,123600,47604802,3710,3710,3710,3710,0
20250512,123500,47604802,3710,3710,3710,3710,2
20250512,123400,47597382,3710,3710,3710,3710,0
20250512,123300,47597382,3710,3710,3710,3710,0
20250512,123200,47597382,3710,3710,3710,3710,0
20250512,123100,47597382,3710,3710,3710,3710,0
20250512,123000,47597382,3710,3710,3710,3710,1
20250512,122900,47593672,3710,3710,3710,3710,0
20250512,122800,47593672,3710,3710,3710,3710,0
20250512,122700,47593672,3710,3710,3710,3710,0
20250512,122600,47593672,3710,3710,3710,3710,0
20250512,122500,47593672,3710,3710,3710,3710,0
20250512,122400,47593672,3710,3710,3710,3710,0
20250512,122300,47593672,3710,3710,3710,3710,0
20250512,122200,47593672,3710,3710,3710,3710,2
20250512,122100,47586252,3710,3710,3710,3710,0
20250512,122000,47586252,3710,3710,3710,3710,0
20250512,121900,47586252,3710,3710,3710,3710,0
20250512,121800,47586252,3710,3710,3710,3710,0
20250512,121700,47586252,3710,3710,3710,3710,0
20250512,121600,47586252,3710,3710,3710,3710,0
20250512,121500,47586252,3710,3710,3710,3710,300
20250512,121400,46473252,3710,3710,3710,3710,0
20250512,121300,46473252,3710,3710,3710,3710,0
20250512,121200,46473252,3710,3710,3710,3710,0
20250512,121100,46473252,3710,3710,3710,3710,0
20250512,121000,46473252,3710,3710,3710,3710,0
20250512,120900,46473252,3710,3710,3710,3710,0
20250512,120800,46473252,3710,3710,3710,3710,10
20250512,120700,46436152,3710,3710,3710,3710,0
20250512,120600,46436152,3710,3710,3710,3710,0
20250512,120500,46436152,3710,3710,3710,3710,0
20250512,120400,46436152,3710,3710,3710,3710,0
20250512,120300,46436152,3710,3710,3710,3710,0
20250512,120200,46436152,3710,3710,3710,3710,1
20250512,120100,46432442,3710,3710,3710,3710,0
20250512,120000,46432442,3710,3710,3710,3710,0
20250512,115900,46432442,3710,3710,3710,3710,0
20250512,115800,46432442,3710,3710,3710,3710,0
20250512,115700,46432442,3710,3710,3710,3710,0
20250512,115600,46432442,3710,3710,3710,3710,0
20250512,115500,46432442,3710,3710,3710,3710,0
20250512,115400,46432442,3710,3710,3710,3710,0
20250512,115300,46432442,3710,3710,3710,3710,0
20250512,115200,46432442,3710,3710,3710,3710,0
20250512,115100,46432442,3710,3710,3710,3710,0
20250512,115000,46432442,3710,3710,3710,3710,0
20250512,114900,46432442,3710,3710,3710,3710,0
20250512,114800,46432442,3710,3710,3710,3710,0
20250512,114700,46432442,3710,3710,3710,3710,0
20250512,114600,46432442,3710,3710,3710,3710,0
20250512,114500,46432442,3710,3710,3710,3710,0
20250512,114400,46432442,3710,3710,3710,3710,0
20250512,114300,46432442,3710,3710,3710,3710,30
20250512,114200,46321142,3710,3710,3710,3710,0
20250512,114100,46321142,3710,3710,3710,3710,197
20250512,114000,45590272,3710,3710,3710,3710,0
20250512,113900,45590272,3710,3710,3710,3710,0
20250512,113800,45590272,3710,3710,3710,3710,0
20250512,113700,45590272,3710,3710,3710,3710,0
20250512,113600,45590272,3710,3710,3710,3710,0
20250512,113500,45590272,3710,3710,3710,3710,0
20250512,113400,45590272,3710,3710,3710,3710,4
20250512,113300,45575432,3710,3710,3710,3710,0
20250512,113200,45575432,3710,3710,3710,3710,0
20250512,113100,45575432,3710,3710,3710,3710,0
20250512,113000,45575432,3710,3710,3710,3710,0
20250512,112900,45575432,3710,3710,3710,3710,0
20250512,112800,45575432,3710,3710,3710,3710,0
20250512,112700,45575432,3710,3710,3710,3710,0
20250512,112600,45575432,3710,3710,3710,3710,0
20250512,112500,45575432,3710,3710,3710,3710,2
20250512,112400,45568012,3710,3710,3710,3710,0
20250512,112300,45568012,3710,3710,3710,3710,0
20250512,112200,45568012,3710,3710,3710,3710,0
20250512,112100,45568012,3710,3710,3710,3710,0
20250512,112000,45568012,3710,3710,3710,3710,1
20250512,111900,45564302,3700,3700,3700,3700,0
20250512,111800,45564302,3700,3700,3700,3700,0
20250512,111700,45564302,3700,3700,3700,3700,0
20250512,111600,45564302,3700,3700,3700,3700,415
20250512,111500,44028802,3705,3705,3705,3705,0
20250512,111400,44028802,3705,3705,3705,3705,276
20250512,111300,43006222,3705,3705,3705,3705,0
20250512,111200,43006222,3705,3705,3705,3705,3
20250512,111100,42995107,3705,3705,3705,3705,0
20250512,111000,42995107,3705,3705,3705,3705,0
20250512,110900,42995107,3705,3705,3705,3705,0
20250512,110800,42995107,3705,3705,3705,3705,0
20250512,110700,42995107,3705,3705,3705,3705,0
20250512,110600,42995107,3705,3705,3705,3705,0
20250512,110500,42995107,3705,3705,3705,3705,0
20250512,110400,42995107,3705,3705,3705,3705,0
20250512,110300,42995107,3705,3705,3705,3705,0
20250512,110200,42995107,3705,3705,3705,3705,0
20250512,110100,42995107,3705,3705,3705,3705,0
20250512,110000,42995107,3705,3705,3705,3705,0
20250512,105900,42995107,3705,3705,3705,3705,0
20250512,105800,42995107,3705,3705,3705,3705,0
20250512,105700,42995107,3705,3705,3705,3705,0
20250512,105600,42995107,3705,3705,3705,3705,0
20250512,105500,42995107,3705,3705,3705,3705,3
20250512,105400,42983992,3700,3700,3700,3700,0
20250512,105300,42983992,3700,3700,3700,3700,0
20250512,105200,42983992,3700,3700,3700,3700,25
20250512,105100,42891492,3705,3705,3705,3705,0
20250512,105000,42891492,3705,3705,3705,3705,43
20250512,104900,42732177,3705,3705,3705,3705,16
20250512,104800,42672897,3705,3705,3705,3705,0
20250512,104700,42672897,3705,3705,3705,3705,0
20250512,104600,42672897,3705,3705,3705,3705,183
20250512,104500,41994882,3705,3705,3705,3705,0
20250512,104400,41994882,3705,3705,3705,3705,0
20250512,104300,41994882,3705,3705,3705,3705,10
20250512,104200,41957832,3705,3705,3705,3705,0
20250512,104100,41957832,3705,3705,3705,3705,1
20250512,104000,41954127,3705,3705,3705,3705,0
20250512,103900,41954127,3705,3705,3705,3705,0
20250512,103800,41954127,3705,3705,3705,3705,0
20250512,103700,41954127,3705,3705,3705,3705,0
20250512,103600,41954127,3705,3705,3705,3700,1434
20250512,103500,36648002,3705,3705,3705,3705,330
20250512,103400,35425352,3705,3705,3705,3705,148
20250512,103300,34877012,3705,3705,3705,3705,1
20250512,103200,34873307,3705,3705,3705,3705,0
20250512,103100,34873307,3705,3705,3705,3705,0
20250512,103000,34873307,3705,3705,3705,3705,0
20250512,102900,34873307,3705,3705,3705,3705,0
20250512,102800,34873307,3705,3705,3705,3705,1
20250512,102700,34869602,3700,3700,3700,3700,0
20250512,102600,34869602,3700,3705,3705,3700,208
20250512,102500,34099452,3710,3710,3710,3710,0
20250512,102400,34099452,3710,3710,3710,3710,10
20250512,102300,34062352,3710,3710,3710,3710,53
20250512,102200,33865722,3710,3710,3710,3710,5
20250512,102100,33847172,3710,3710,3710,3710,0
20250512,102000,33847172,3710,3710,3710,3710,5
20250512,101900,33828622,3710,3710,3710,3710,238
20250512,101800,32945642,3705,3705,3705,3705,0
20250512,101700,32945642,3705,3705,3705,3705,8
20250512,101600,32916002,3710,3710,3710,3710,0
20250512,101500,32916002,3710,3710,3710,3710,0
20250512,101400,32916002,3710,3710,3710,3710,1
20250512,101300,32912292,3710,3710,3710,3710,0
20250512,101200,32912292,3710,3710,3710,3710,0
20250512,101100,32912292,3710,3710,3710,3710,2
20250512,101000,32904872,3710,3710,3710,3710,100
20250512,100900,32533872,3710,3710,3710,3710,1
20250512,100800,32530162,3710,3710,3710,3710,0
20250512,100700,32530162,3710,3710,3710,3710,2
20250512,100600,32522742,3705,3705,3705,3705,0
20250512,100500,32522742,3705,3705,3705,3705,66
20250512,100400,32278212,3705,3705,3705,3705,2
20250512,100300,32270802,3695,3695,3695,3695,0
20250512,100200,32270802,3695,3695,3695,3690,554
20250512,100100,30224792,3695,3695,3695,3695,0
20250512,100000,30224792,3695,3695,3695,3695,1
20250512,095900,30221097,3710,3710,3710,3710,0
20250512,095800,30221097,3710,3710,3710,3710,0
20250512,095700,30221097,3710,3710,3710,3710,0
20250512,095600,30221097,3710,3710,3710,3710,2
20250512,095500,30213677,3710,3710,3710,3710,0
20250512,095400,30213677,3710,3710,3710,3710,5
20250512,095300,30195127,3710,3710,3710,3710,1
20250512,095200,30191417,3710,3710,3710,3710,1
20250512,095100,30187707,3710,3710,3710,3710,2
20250512,095000,30180287,3705,3705,3705,3705,0
20250512,094900,30180287,3705,3705,3705,3705,0
20250512,094800,30180287,3705,3705,3705,3705,0
20250512,094700,30180287,3705,3705,3705,3705,7
20250512,094600,30154352,3705,3705,3705,3705,95
20250512,094500,29802377,3705,3705,3705,3705,0
20250512,094400,29802377,3705,3705,3705,3705,0
20250512,094300,29802377,3705,3705,3705,3705,193
20250512,094200,29087312,3705,3705,3705,3705,5
20250512,094100,29068787,3705,3695,3705,3695,36
20250512,094000,28935757,3690,3680,3690,3680,836
20250512,093900,25858497,3670,3670,3670,3670,0
20250512,093800,25858497,3670,3670,3670,3670,0
20250512,093700,25858497,3670,3670,3670,3670,255
20250512,093600,24922647,3670,3675,3675,3670,222
20250512,093500,24107407,3675,3675,3675,3675,13
20250512,093400,24059632,3680,3680,3680,3680,1
20250512,093300,24055952,3680,3680,3680,3680,0
20250512,093200,24055952,3680,3680,3680,3680,1
20250512,093100,24052272,3670,3670,3680,3670,655
20250512,093000,21648412,3670,3675,3675,3670,90
20250512,092900,21318097,3675,3675,3675,3675,49
20250512,092800,21138022,3675,3675,3675,3675,0
20250512,092700,21138022,3675,3675,3675,3675,31
20250512,092600,21024097,3680,3680,3692,3680,393
20250512,092500,19577780,3680,3680,3680,3680,0
20250512,092400,19577780,3680,3680,3680,3680,0
20250512,092300,19577780,3680,3680,3680,3680,6
20250512,092200,19555700,3665,3665,3665,3665,196
20250512,092100,18837360,3665,3665,3675,3660,933
20250512,092000,15418755,3665,3665,3665,3665,0
20250512,091900,15418755,3665,3690,3690,3665,96
20250512,091800,15065310,3690,3705,3720,3690,1127
20250512,091700,10894930,3725,3725,3725,3725,0
20250512,091600,10894930,3725,3725,3725,3725,2
20250512,091500,10887480,3705,3705,3705,3705,40
20250512,091400,10739280,3705,3710,3710,3705,592
20250512,091300,8544115,3705,3705,3705,3705,12
20250512,091200,8499655,3730,3725,3730,3700,522
20250512,091100,6558040,3730,3750,3750,3730,12
20250512,091000,6513260,3750,3740,3750,3725,1206
20250512,090900,2010045,3750,3750,3750,3750,3
20250512,090800,1998795,3750,3770,3770,3750,56
20250512,090700,1787795,3750,3750,3750,3750,4
20250512,090600,1772795,3770,3770,3770,3770,0
20250512,090500,1772795,3770,3770,3770,3770,1
20250512,090400,1769025,3745,3740,3745,3740,16
20250512,090300,1709180,3740,3740,3740,3740,0
20250512,090200,1709180,3740,3740,3740,3740,0
20250512,090100,1709180,3740,3740,3740,3740,0
20250512,090000,1709180,3740,3740,3740,3740,457
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 202000 68781662 3720 3720 3720 3720 984
3 20250512 201900 68781662 3720 3720 3720 3720 0
4 20250512 201800 68781662 3720 3720 3720 3720 0
5 20250512 201700 68781662 3720 3720 3720 3720 0
6 20250512 201600 68781662 3720 3720 3720 3720 0
7 20250512 201500 68781662 3720 3720 3720 3720 0
8 20250512 201400 68781662 3720 3720 3720 3720 0
9 20250512 201300 68781662 3720 3720 3720 3720 0
10 20250512 201200 68781662 3720 3720 3720 3720 0
11 20250512 201100 68781662 3720 3720 3720 3720 0
12 20250512 201000 68781662 3720 3720 3720 3720 0
13 20250512 200900 68781662 3720 3720 3720 3720 0
14 20250512 200800 68781662 3720 3720 3720 3720 0
15 20250512 200700 68781662 3720 3720 3720 3720 0
16 20250512 200600 68781662 3720 3720 3720 3720 0
17 20250512 200500 68781662 3720 3720 3720 3720 0
18 20250512 200400 68781662 3720 3720 3720 3720 0
19 20250512 200300 68781662 3720 3720 3720 3720 0
20 20250512 200200 68781662 3720 3720 3720 3720 0
21 20250512 200100 68781662 3720 3720 3720 3720 0
22 20250512 200000 68781662 3720 3720 3720 3720 0
23 20250512 195900 68781662 3720 3720 3720 3720 0
24 20250512 195800 68781662 3720 3720 3720 3720 0
25 20250512 195700 68781662 3720 3720 3720 3720 0
26 20250512 195600 68781662 3720 3720 3720 3720 0
27 20250512 195500 68781662 3720 3720 3720 3720 0
28 20250512 195400 68781662 3720 3720 3720 3720 0
29 20250512 195300 68781662 3720 3720 3720 3720 0
30 20250512 195200 68781662 3720 3720 3720 3720 0
31 20250512 195100 68781662 3720 3720 3720 3720 0
32 20250512 195000 68781662 3720 3720 3720 3720 984
33 20250512 194900 68781662 3720 3720 3720 3720 0
34 20250512 194800 68781662 3720 3720 3720 3720 0
35 20250512 194700 68781662 3720 3720 3720 3720 0
36 20250512 194600 68781662 3720 3720 3720 3720 0
37 20250512 194500 68781662 3720 3720 3720 3720 0
38 20250512 194400 68781662 3720 3720 3720 3720 0
39 20250512 194300 68781662 3720 3720 3720 3720 0
40 20250512 194200 68781662 3720 3720 3720 3720 0
41 20250512 194100 68781662 3720 3720 3720 3720 0
42 20250512 194000 68781662 3720 3720 3720 3720 0
43 20250512 193900 68781662 3720 3720 3720 3720 0
44 20250512 193800 68781662 3720 3720 3720 3720 0
45 20250512 193700 68781662 3720 3720 3720 3720 0
46 20250512 193600 68781662 3720 3720 3720 3720 0
47 20250512 193500 68781662 3720 3720 3720 3720 0
48 20250512 193400 68781662 3720 3720 3720 3720 0
49 20250512 193300 68781662 3720 3720 3720 3720 0
50 20250512 193200 68781662 3720 3720 3720 3720 0
51 20250512 193100 68781662 3720 3720 3720 3720 0
52 20250512 193000 68781662 3720 3720 3720 3720 0
53 20250512 192900 68781662 3720 3720 3720 3720 0
54 20250512 192800 68781662 3720 3720 3720 3720 0
55 20250512 192700 68781662 3720 3720 3720 3720 0
56 20250512 192600 68781662 3720 3720 3720 3720 0
57 20250512 192500 68781662 3720 3720 3720 3720 0
58 20250512 192400 68781662 3720 3720 3720 3720 0
59 20250512 192300 68781662 3720 3720 3720 3720 0
60 20250512 192200 68781662 3720 3720 3720 3720 0
61 20250512 192100 68781662 3720 3720 3720 3720 0
62 20250512 192000 68781662 3720 3720 3720 3720 984
63 20250512 191900 68781662 3720 3720 3720 3720 0
64 20250512 191800 68781662 3720 3720 3720 3720 0
65 20250512 191700 68781662 3720 3720 3720 3720 0
66 20250512 191600 68781662 3720 3720 3720 3720 0
67 20250512 191500 68781662 3720 3720 3720 3720 0
68 20250512 191400 68781662 3720 3720 3720 3720 0
69 20250512 191300 68781662 3720 3720 3720 3720 0
70 20250512 191200 68781662 3720 3720 3720 3720 0
71 20250512 191100 68781662 3720 3720 3720 3720 0
72 20250512 191000 68781662 3720 3720 3720 3720 0
73 20250512 190900 68781662 3720 3720 3720 3720 0
74 20250512 190800 68781662 3720 3720 3720 3720 0
75 20250512 190700 68781662 3720 3720 3720 3720 0
76 20250512 190600 68781662 3720 3720 3720 3720 0
77 20250512 190500 68781662 3720 3720 3720 3720 0
78 20250512 190400 68781662 3720 3720 3720 3720 0
79 20250512 190300 68781662 3720 3720 3720 3720 0
80 20250512 190200 68781662 3720 3720 3720 3720 0
81 20250512 190100 68781662 3720 3720 3720 3720 0
82 20250512 190000 68781662 3720 3720 3720 3720 0
83 20250512 185900 68781662 3720 3720 3720 3720 0
84 20250512 185800 68781662 3720 3720 3720 3720 0
85 20250512 185700 68781662 3720 3720 3720 3720 0
86 20250512 185600 68781662 3720 3720 3720 3720 0
87 20250512 185500 68781662 3720 3720 3720 3720 0
88 20250512 185400 68781662 3720 3720 3720 3720 0
89 20250512 185300 68781662 3720 3720 3720 3720 0
90 20250512 185200 68781662 3720 3720 3720 3720 0
91 20250512 185100 68781662 3720 3720 3720 3720 0
92 20250512 185000 68781662 3720 3720 3720 3720 984
93 20250512 184900 68781662 3720 3720 3720 3720 0
94 20250512 184800 68781662 3720 3720 3720 3720 0
95 20250512 184700 68781662 3720 3720 3720 3720 0
96 20250512 184600 68781662 3720 3720 3720 3720 0
97 20250512 184500 68781662 3720 3720 3720 3720 0
98 20250512 184400 68781662 3720 3720 3720 3720 0
99 20250512 184300 68781662 3720 3720 3720 3720 0
100 20250512 184200 68781662 3720 3720 3720 3720 0
101 20250512 184100 68781662 3720 3720 3720 3720 0
102 20250512 184000 68781662 3720 3720 3720 3720 0
103 20250512 183900 68781662 3720 3720 3720 3720 0
104 20250512 183800 68781662 3720 3720 3720 3720 0
105 20250512 183700 68781662 3720 3720 3720 3720 0
106 20250512 183600 68781662 3720 3720 3720 3720 0
107 20250512 183500 68781662 3720 3720 3720 3720 0
108 20250512 183400 68781662 3720 3720 3720 3720 0
109 20250512 183300 68781662 3720 3720 3720 3720 0
110 20250512 183200 68781662 3720 3720 3720 3720 0
111 20250512 183100 68781662 3720 3720 3720 3720 0
112 20250512 183000 68781662 3720 3720 3720 3720 0
113 20250512 182900 68781662 3720 3720 3720 3720 0
114 20250512 182800 68781662 3720 3720 3720 3720 0
115 20250512 182700 68781662 3720 3720 3720 3720 0
116 20250512 182600 68781662 3720 3720 3720 3720 0
117 20250512 182500 68781662 3720 3720 3720 3720 0
118 20250512 182400 68781662 3720 3720 3720 3720 0
119 20250512 182300 68781662 3720 3720 3720 3720 0
120 20250512 182200 68781662 3720 3720 3720 3720 0
121 20250512 182100 68781662 3720 3720 3720 3720 0
122 20250512 182000 68781662 3720 3720 3720 3720 984
123 20250512 181900 68781662 3720 3720 3720 3720 0
124 20250512 181800 68781662 3720 3720 3720 3720 0
125 20250512 181700 68781662 3720 3720 3720 3720 0
126 20250512 181600 68781662 3720 3720 3720 3720 0
127 20250512 181500 68781662 3720 3720 3720 3720 0
128 20250512 181400 68781662 3720 3720 3720 3720 0
129 20250512 181300 68781662 3720 3720 3720 3720 0
130 20250512 181200 68781662 3720 3720 3720 3720 0
131 20250512 181100 68781662 3720 3720 3720 3720 0
132 20250512 181000 68781662 3720 3720 3720 3720 0
133 20250512 180900 68781662 3720 3720 3720 3720 0
134 20250512 180800 68781662 3720 3720 3720 3720 0
135 20250512 180700 68781662 3720 3720 3720 3720 0
136 20250512 180600 68781662 3720 3720 3720 3720 0
137 20250512 180500 68781662 3720 3720 3720 3720 0
138 20250512 180400 68781662 3720 3720 3720 3720 0
139 20250512 180300 68781662 3720 3720 3720 3720 0
140 20250512 180200 68781662 3720 3720 3720 3720 0
141 20250512 180100 68781662 3720 3720 3720 3720 0
142 20250512 180000 68781662 3720 3720 3720 3720 0
143 20250512 175900 68781662 3720 3720 3720 3720 0
144 20250512 175800 68781662 3720 3720 3720 3720 0
145 20250512 175700 68781662 3720 3720 3720 3720 0
146 20250512 175600 68781662 3720 3720 3720 3720 0
147 20250512 175500 68781662 3720 3720 3720 3720 0
148 20250512 175400 68781662 3720 3720 3720 3720 0
149 20250512 175300 68781662 3720 3720 3720 3720 0
150 20250512 175200 68781662 3720 3720 3720 3720 0
151 20250512 175100 68781662 3720 3720 3720 3720 0
152 20250512 175000 68781662 3720 3720 3720 3720 984
153 20250512 174900 68781662 3720 3720 3720 3720 0
154 20250512 174800 68781662 3720 3720 3720 3720 0
155 20250512 174700 68781662 3720 3720 3720 3720 0
156 20250512 174600 68781662 3720 3720 3720 3720 0
157 20250512 174500 68781662 3720 3720 3720 3720 0
158 20250512 174400 68781662 3720 3720 3720 3720 0
159 20250512 174300 68781662 3720 3720 3720 3720 0
160 20250512 174200 68781662 3720 3720 3720 3720 0
161 20250512 174100 68781662 3720 3720 3720 3720 0
162 20250512 174000 68781662 3720 3720 3720 3720 0
163 20250512 173900 68781662 3720 3720 3720 3720 0
164 20250512 173800 68781662 3720 3720 3720 3720 0
165 20250512 173700 68781662 3720 3720 3720 3720 0
166 20250512 173600 68781662 3720 3720 3720 3720 0
167 20250512 173500 68781662 3720 3720 3720 3720 0
168 20250512 173400 68781662 3720 3720 3720 3720 0
169 20250512 173300 68781662 3720 3720 3720 3720 0
170 20250512 173200 68781662 3720 3720 3720 3720 0
171 20250512 173100 68781662 3720 3720 3720 3720 0
172 20250512 173000 68781662 3720 3720 3720 3720 0
173 20250512 172900 68781662 3720 3720 3720 3720 0
174 20250512 172800 68781662 3720 3720 3720 3720 0
175 20250512 172700 68781662 3720 3720 3720 3720 0
176 20250512 172600 68781662 3720 3720 3720 3720 0
177 20250512 172500 68781662 3720 3720 3720 3720 0
178 20250512 172400 68781662 3720 3720 3720 3720 0
179 20250512 172300 68781662 3720 3720 3720 3720 0
180 20250512 172200 68781662 3720 3720 3720 3720 0
181 20250512 172100 68781662 3720 3720 3720 3720 0
182 20250512 172000 68781662 3720 3720 3720 3720 984
183 20250512 171900 68781662 3720 3720 3720 3720 0
184 20250512 171800 68781662 3720 3720 3720 3720 0
185 20250512 171700 68781662 3720 3720 3720 3720 0
186 20250512 171600 68781662 3720 3720 3720 3720 0
187 20250512 171500 68781662 3720 3720 3720 3720 0
188 20250512 171400 68781662 3720 3720 3720 3720 0
189 20250512 171300 68781662 3720 3720 3720 3720 0
190 20250512 171200 68781662 3720 3720 3720 3720 0
191 20250512 171100 68781662 3720 3720 3720 3720 0
192 20250512 171000 68781662 3720 3720 3720 3720 0
193 20250512 170900 68781662 3720 3720 3720 3720 0
194 20250512 170800 68781662 3720 3720 3720 3720 0
195 20250512 170700 68781662 3720 3720 3720 3720 0
196 20250512 170600 68781662 3720 3720 3720 3720 0
197 20250512 170500 68781662 3720 3720 3720 3720 0
198 20250512 170400 68781662 3720 3720 3720 3720 0
199 20250512 170300 68781662 3720 3720 3720 3720 0
200 20250512 170200 68781662 3720 3720 3720 3720 0
201 20250512 170100 68781662 3720 3720 3720 3720 0
202 20250512 170000 68781662 3720 3720 3720 3720 0
203 20250512 165900 68781662 3720 3720 3720 3720 0
204 20250512 165800 68781662 3720 3720 3720 3720 0
205 20250512 165700 68781662 3720 3720 3720 3720 0
206 20250512 165600 68781662 3720 3720 3720 3720 0
207 20250512 165500 68781662 3720 3720 3720 3720 0
208 20250512 165400 68781662 3720 3720 3720 3720 0
209 20250512 165300 68781662 3720 3720 3720 3720 0
210 20250512 165200 68781662 3720 3720 3720 3720 0
211 20250512 165100 68781662 3720 3720 3720 3720 0
212 20250512 165000 68781662 3720 3720 3720 3720 984
213 20250512 164900 68781662 3720 3720 3720 3720 0
214 20250512 164800 68781662 3720 3720 3720 3720 0
215 20250512 164700 68781662 3720 3720 3720 3720 0
216 20250512 164600 68781662 3720 3720 3720 3720 0
217 20250512 164500 68781662 3720 3720 3720 3720 0
218 20250512 164400 68781662 3720 3720 3720 3720 0
219 20250512 164300 68781662 3720 3720 3720 3720 0
220 20250512 164200 68781662 3720 3720 3720 3720 0
221 20250512 164100 68781662 3720 3720 3720 3720 0
222 20250512 164000 68781662 3720 3720 3720 3720 0
223 20250512 163900 68781662 3720 3720 3720 3720 0
224 20250512 163800 68781662 3720 3720 3720 3720 0
225 20250512 163700 68781662 3720 3720 3720 3720 0
226 20250512 163600 68781662 3720 3720 3720 3720 0
227 20250512 163500 68781662 3720 3720 3720 3720 0
228 20250512 163400 68781662 3720 3720 3720 3720 0
229 20250512 163300 68781662 3720 3720 3720 3720 0
230 20250512 163200 68781662 3720 3720 3720 3720 0
231 20250512 163100 68781662 3720 3720 3720 3720 0
232 20250512 163000 68781662 3720 3720 3720 3720 0
233 20250512 162900 68781662 3720 3720 3720 3720 0
234 20250512 162800 68781662 3720 3720 3720 3720 0
235 20250512 162700 68781662 3720 3720 3720 3720 0
236 20250512 162600 68781662 3720 3720 3720 3720 0
237 20250512 162500 68781662 3720 3720 3720 3720 0
238 20250512 162400 68781662 3720 3720 3720 3720 0
239 20250512 162300 68781662 3720 3720 3720 3720 0
240 20250512 162200 68781662 3720 3720 3720 3720 0
241 20250512 162100 68781662 3720 3720 3720 3720 0
242 20250512 162000 68781662 3720 3720 3720 3720 984
243 20250512 161900 68781662 3720 3720 3720 3720 0
244 20250512 161800 68781662 3720 3720 3720 3720 0
245 20250512 161700 68781662 3720 3720 3720 3720 0
246 20250512 161600 68781662 3720 3720 3720 3720 0
247 20250512 161500 68781662 3720 3720 3720 3720 0
248 20250512 161400 68781662 3720 3720 3720 3720 0
249 20250512 161300 68781662 3720 3720 3720 3720 0
250 20250512 161200 68781662 3720 3720 3720 3720 0
251 20250512 161100 68781662 3720 3720 3720 3720 0
252 20250512 161000 68781662 3720 3720 3720 3720 0
253 20250512 160900 68781662 3720 3720 3720 3720 0
254 20250512 160800 68781662 3720 3720 3720 3720 0
255 20250512 160700 68781662 3720 3720 3720 3720 0
256 20250512 160600 68781662 3720 3720 3720 3720 0
257 20250512 160500 68781662 3720 3720 3720 3720 0
258 20250512 160400 68781662 3720 3720 3720 3720 0
259 20250512 160300 68781662 3720 3720 3720 3720 0
260 20250512 160200 68781662 3720 3720 3720 3720 0
261 20250512 160100 68781662 3720 3720 3720 3720 0
262 20250512 160000 68781662 3720 3720 3720 3720 0
263 20250512 155900 68781662 3720 3720 3720 3720 0
264 20250512 155800 68781662 3720 3720 3720 3720 0
265 20250512 155700 68781662 3720 3720 3720 3720 0
266 20250512 155600 68781662 3720 3720 3720 3720 0
267 20250512 155500 68781662 3720 3720 3720 3720 0
268 20250512 155400 68781662 3720 3720 3720 3720 0
269 20250512 155300 68781662 3720 3720 3720 3720 0
270 20250512 155200 68781662 3720 3720 3720 3720 0
271 20250512 155100 68781662 3720 3720 3720 3720 0
272 20250512 155000 68781662 3720 3720 3720 3720 984
273 20250512 154900 68781662 3720 3720 3720 3720 0
274 20250512 154800 68781662 3720 3720 3720 3720 0
275 20250512 154700 68781662 3720 3720 3720 3720 0
276 20250512 154600 68781662 3720 3720 3720 3720 0
277 20250512 154500 68781662 3720 3720 3720 3720 0
278 20250512 154400 68781662 3720 3720 3720 3720 0
279 20250512 154300 68781662 3720 3720 3720 3720 0
280 20250512 154200 68781662 3720 3720 3720 3720 0
281 20250512 154100 68781662 3720 3720 3720 3720 0
282 20250512 154000 68781662 3720 3720 3720 3720 0
283 20250512 153900 68781662 3720 3720 3720 3720 0
284 20250512 153800 68781662 3720 3720 3720 3720 0
285 20250512 153700 68781662 3720 3720 3720 3720 0
286 20250512 153600 68781662 3720 3720 3720 3720 0
287 20250512 153500 68781662 3720 3720 3720 3720 0
288 20250512 153400 68781662 3720 3720 3720 3720 0
289 20250512 153300 68781662 3720 3720 3720 3720 0
290 20250512 153200 68781662 3720 3720 3720 3720 0
291 20250512 153100 68781662 3720 3720 3720 3720 0
292 20250512 153000 68781662 3720 3720 3720 3720 984
293 20250512 152900 65121182 3710 3710 3710 3710 0
294 20250512 152800 65121182 3710 3710 3710 3710 0
295 20250512 152700 65121182 3710 3710 3710 3710 0
296 20250512 152600 65121182 3710 3710 3710 3710 0
297 20250512 152500 65121182 3710 3710 3710 3710 0
298 20250512 152400 65121182 3710 3710 3710 3710 0
299 20250512 152300 65121182 3710 3710 3710 3710 0
300 20250512 152200 65121182 3710 3710 3710 3710 0
301 20250512 152100 65121182 3710 3710 3710 3710 0
302 20250512 152000 65121182 3710 3710 3710 3710 0
303 20250512 151900 65121182 3710 3710 3710 3710 11
304 20250512 151800 65080372 3710 3710 3710 3710 22
305 20250512 151700 64998752 3710 3710 3710 3710 95
306 20250512 151600 64646302 3710 3715 3715 3710 5
307 20250512 151500 64627732 3715 3710 3715 3710 5
308 20250512 151400 64609172 3710 3710 3710 3710 0
309 20250512 151300 64609172 3710 3710 3710 3710 1
310 20250512 151200 64605462 3710 3715 3715 3710 7
311 20250512 151100 64579477 3710 3710 3710 3710 14
312 20250512 151000 64527537 3715 3715 3715 3715 2
313 20250512 150900 64520107 3715 3715 3715 3715 0
314 20250512 150800 64520107 3715 3715 3715 3715 400
315 20250512 150700 63034107 3715 3715 3715 3715 349
316 20250512 150600 61737572 3715 3715 3715 3715 10
317 20250512 150500 61700422 3715 3715 3715 3715 0
318 20250512 150400 61700422 3715 3715 3715 3715 0
319 20250512 150300 61700422 3715 3715 3715 3715 0
320 20250512 150200 61700422 3715 3715 3715 3715 699
321 20250512 150100 59103637 3715 3715 3715 3715 0
322 20250512 150000 59103637 3715 3715 3715 3715 0
323 20250512 145900 59103637 3715 3715 3715 3715 0
324 20250512 145800 59103637 3715 3715 3715 3715 0
325 20250512 145700 59103637 3715 3715 3715 3715 0
326 20250512 145600 59103637 3715 3715 3715 3715 0
327 20250512 145500 59103637 3715 3715 3715 3715 0
328 20250512 145400 59103637 3715 3715 3715 3715 0
329 20250512 145300 59103637 3715 3715 3715 3715 0
330 20250512 145200 59103637 3715 3715 3715 3715 0
331 20250512 145100 59103637 3715 3715 3715 3715 428
332 20250512 145000 57513617 3715 3715 3715 3715 552
333 20250512 144900 55462937 3715 3715 3715 3715 11
334 20250512 144800 55422072 3715 3715 3715 3715 0
335 20250512 144700 55422072 3715 3715 3715 3715 0
336 20250512 144600 55422072 3715 3715 3715 3715 250
337 20250512 144500 54493322 3715 3715 3715 3715 0
338 20250512 144400 54493322 3715 3715 3715 3715 0
339 20250512 144300 54493322 3715 3715 3715 3715 0
340 20250512 144200 54493322 3715 3715 3715 3715 34
341 20250512 144100 54367012 3715 3715 3715 3715 76
342 20250512 144000 54084672 3715 3715 3715 3715 0
343 20250512 143900 54084672 3715 3715 3715 3715 0
344 20250512 143800 54084672 3715 3715 3715 3715 0
345 20250512 143700 54084672 3715 3715 3715 3715 0
346 20250512 143600 54084672 3715 3715 3715 3715 0
347 20250512 143500 54084672 3715 3715 3715 3715 0
348 20250512 143400 54084672 3715 3715 3715 3715 0
349 20250512 143300 54084672 3715 3715 3715 3715 0
350 20250512 143200 54084672 3715 3710 3715 3710 300
351 20250512 143100 52970822 3705 3705 3705 3705 43
352 20250512 143000 52811507 3705 3705 3705 3705 0
353 20250512 142900 52811507 3705 3705 3705 3705 0
354 20250512 142800 52811507 3705 3705 3705 3705 0
355 20250512 142700 52811507 3705 3705 3705 3705 0
356 20250512 142600 52811507 3705 3705 3705 3705 29
357 20250512 142500 52704062 3710 3710 3710 3710 0
358 20250512 142400 52704062 3710 3710 3710 3710 0
359 20250512 142300 52704062 3710 3710 3710 3710 0
360 20250512 142200 52704062 3710 3710 3710 3710 0
361 20250512 142100 52704062 3710 3710 3710 3710 0
362 20250512 142000 52704062 3710 3710 3710 3710 1
363 20250512 141900 52700352 3710 3710 3710 3710 0
364 20250512 141800 52700352 3710 3710 3710 3710 0
365 20250512 141700 52700352 3710 3710 3710 3710 39
366 20250512 141600 52555662 3710 3710 3710 3710 0
367 20250512 141500 52555662 3710 3710 3710 3710 0
368 20250512 141400 52555662 3710 3710 3710 3710 0
369 20250512 141300 52555662 3710 3710 3710 3710 2
370 20250512 141200 52548242 3710 3710 3710 3710 0
371 20250512 141100 52548242 3710 3710 3710 3710 0
372 20250512 141000 52548242 3710 3710 3710 3710 0
373 20250512 140900 52548242 3710 3710 3710 3710 0
374 20250512 140800 52548242 3710 3710 3710 3710 1
375 20250512 140700 52544532 3710 3710 3710 3710 0
376 20250512 140600 52544532 3710 3710 3710 3710 20
377 20250512 140500 52470332 3710 3710 3710 3710 52
378 20250512 140400 52277412 3710 3710 3710 3710 0
379 20250512 140300 52277412 3710 3710 3710 3710 0
380 20250512 140200 52277412 3710 3710 3710 3710 10
381 20250512 140100 52240312 3710 3710 3710 3710 123
382 20250512 140000 51783982 3705 3705 3705 3705 0
383 20250512 135900 51783982 3705 3705 3705 3705 130
384 20250512 135800 51302332 3710 3710 3710 3710 0
385 20250512 135700 51302332 3710 3710 3710 3710 0
386 20250512 135600 51302332 3710 3710 3710 3710 0
387 20250512 135500 51302332 3710 3710 3710 3710 2
388 20250512 135400 51294912 3710 3710 3710 3710 0
389 20250512 135300 51294912 3710 3710 3710 3710 5
390 20250512 135200 51276362 3710 3710 3710 3710 1
391 20250512 135100 51272652 3705 3705 3705 3705 0
392 20250512 135000 51272652 3705 3705 3705 3705 52
393 20250512 134900 51079992 3705 3705 3705 3705 0
394 20250512 134800 51079992 3705 3705 3705 3705 0
395 20250512 134700 51079992 3705 3705 3705 3705 0
396 20250512 134600 51079992 3705 3705 3705 3705 0
397 20250512 134500 51079992 3705 3705 3705 3705 0
398 20250512 134400 51079992 3705 3705 3705 3705 0
399 20250512 134300 51079992 3705 3705 3705 3705 102
400 20250512 134200 50702082 3710 3710 3710 3710 194
401 20250512 134100 49982342 3705 3705 3705 3705 0
402 20250512 134000 49982342 3705 3705 3705 3705 1
403 20250512 133900 49978637 3710 3710 3710 3710 0
404 20250512 133800 49978637 3710 3710 3710 3710 100
405 20250512 133700 49607637 3705 3705 3705 3705 0
406 20250512 133600 49607637 3705 3705 3705 3705 0
407 20250512 133500 49607637 3705 3705 3705 3705 0
408 20250512 133400 49607637 3705 3705 3705 3705 0
409 20250512 133300 49607637 3705 3705 3705 3705 0
410 20250512 133200 49607637 3705 3705 3705 3705 0
411 20250512 133100 49607637 3705 3705 3705 3705 0
412 20250512 133000 49607637 3705 3705 3705 3705 0
413 20250512 132900 49607637 3705 3705 3705 3705 50
414 20250512 132800 49422387 3705 3705 3705 3705 0
415 20250512 132700 49422387 3705 3705 3705 3705 0
416 20250512 132600 49422387 3705 3705 3705 3705 0
417 20250512 132500 49422387 3705 3705 3705 3705 0
418 20250512 132400 49422387 3705 3705 3705 3705 5
419 20250512 132300 49403862 3710 3710 3710 3710 0
420 20250512 132200 49403862 3710 3710 3710 3710 0
421 20250512 132100 49403862 3710 3710 3710 3710 0
422 20250512 132000 49403862 3710 3710 3710 3710 0
423 20250512 131900 49403862 3710 3710 3710 3710 0
424 20250512 131800 49403862 3710 3710 3710 3710 0
425 20250512 131700 49403862 3710 3710 3710 3710 0
426 20250512 131600 49403862 3710 3710 3710 3710 0
427 20250512 131500 49403862 3710 3710 3710 3710 0
428 20250512 131400 49403862 3710 3710 3710 3710 0
429 20250512 131300 49403862 3710 3710 3710 3710 0
430 20250512 131200 49403862 3710 3710 3710 3710 0
431 20250512 131100 49403862 3710 3710 3710 3710 0
432 20250512 131000 49403862 3710 3710 3710 3710 0
433 20250512 130900 49403862 3710 3710 3710 3710 0
434 20250512 130800 49403862 3710 3710 3710 3710 1
435 20250512 130700 49400152 3710 3710 3710 3710 0
436 20250512 130600 49400152 3710 3710 3710 3710 0
437 20250512 130500 49400152 3710 3710 3710 3710 0
438 20250512 130400 49400152 3710 3710 3710 3710 1
439 20250512 130300 49396442 3710 3710 3710 3710 0
440 20250512 130200 49396442 3710 3710 3710 3710 0
441 20250512 130100 49396442 3710 3710 3710 3710 1
442 20250512 130000 49392732 3705 3705 3705 3705 58
443 20250512 125900 49177842 3710 3710 3710 3710 0
444 20250512 125800 49177842 3710 3710 3710 3710 0
445 20250512 125700 49177842 3710 3710 3710 3710 0
446 20250512 125600 49177842 3710 3710 3710 3710 0
447 20250512 125500 49177842 3710 3710 3710 3710 0
448 20250512 125400 49177842 3710 3710 3710 3710 4
449 20250512 125300 49163002 3710 3710 3710 3710 0
450 20250512 125200 49163002 3710 3710 3710 3710 0
451 20250512 125100 49163002 3710 3710 3710 3710 0
452 20250512 125000 49163002 3710 3710 3710 3710 0
453 20250512 124900 49163002 3710 3710 3710 3710 0
454 20250512 124800 49163002 3710 3710 3710 3710 0
455 20250512 124700 49163002 3710 3710 3710 3710 0
456 20250512 124600 49163002 3710 3710 3710 3710 0
457 20250512 124500 49163002 3710 3710 3710 3710 1
458 20250512 124400 49159292 3710 3710 3710 3710 98
459 20250512 124300 48795712 3710 3710 3710 3710 100
460 20250512 124200 48424712 3710 3710 3710 3710 0
461 20250512 124100 48424712 3710 3710 3710 3710 0
462 20250512 124000 48424712 3710 3710 3710 3710 221
463 20250512 123900 47604802 3710 3710 3710 3710 0
464 20250512 123800 47604802 3710 3710 3710 3710 0
465 20250512 123700 47604802 3710 3710 3710 3710 0
466 20250512 123600 47604802 3710 3710 3710 3710 0
467 20250512 123500 47604802 3710 3710 3710 3710 2
468 20250512 123400 47597382 3710 3710 3710 3710 0
469 20250512 123300 47597382 3710 3710 3710 3710 0
470 20250512 123200 47597382 3710 3710 3710 3710 0
471 20250512 123100 47597382 3710 3710 3710 3710 0
472 20250512 123000 47597382 3710 3710 3710 3710 1
473 20250512 122900 47593672 3710 3710 3710 3710 0
474 20250512 122800 47593672 3710 3710 3710 3710 0
475 20250512 122700 47593672 3710 3710 3710 3710 0
476 20250512 122600 47593672 3710 3710 3710 3710 0
477 20250512 122500 47593672 3710 3710 3710 3710 0
478 20250512 122400 47593672 3710 3710 3710 3710 0
479 20250512 122300 47593672 3710 3710 3710 3710 0
480 20250512 122200 47593672 3710 3710 3710 3710 2
481 20250512 122100 47586252 3710 3710 3710 3710 0
482 20250512 122000 47586252 3710 3710 3710 3710 0
483 20250512 121900 47586252 3710 3710 3710 3710 0
484 20250512 121800 47586252 3710 3710 3710 3710 0
485 20250512 121700 47586252 3710 3710 3710 3710 0
486 20250512 121600 47586252 3710 3710 3710 3710 0
487 20250512 121500 47586252 3710 3710 3710 3710 300
488 20250512 121400 46473252 3710 3710 3710 3710 0
489 20250512 121300 46473252 3710 3710 3710 3710 0
490 20250512 121200 46473252 3710 3710 3710 3710 0
491 20250512 121100 46473252 3710 3710 3710 3710 0
492 20250512 121000 46473252 3710 3710 3710 3710 0
493 20250512 120900 46473252 3710 3710 3710 3710 0
494 20250512 120800 46473252 3710 3710 3710 3710 10
495 20250512 120700 46436152 3710 3710 3710 3710 0
496 20250512 120600 46436152 3710 3710 3710 3710 0
497 20250512 120500 46436152 3710 3710 3710 3710 0
498 20250512 120400 46436152 3710 3710 3710 3710 0
499 20250512 120300 46436152 3710 3710 3710 3710 0
500 20250512 120200 46436152 3710 3710 3710 3710 1
501 20250512 120100 46432442 3710 3710 3710 3710 0
502 20250512 120000 46432442 3710 3710 3710 3710 0
503 20250512 115900 46432442 3710 3710 3710 3710 0
504 20250512 115800 46432442 3710 3710 3710 3710 0
505 20250512 115700 46432442 3710 3710 3710 3710 0
506 20250512 115600 46432442 3710 3710 3710 3710 0
507 20250512 115500 46432442 3710 3710 3710 3710 0
508 20250512 115400 46432442 3710 3710 3710 3710 0
509 20250512 115300 46432442 3710 3710 3710 3710 0
510 20250512 115200 46432442 3710 3710 3710 3710 0
511 20250512 115100 46432442 3710 3710 3710 3710 0
512 20250512 115000 46432442 3710 3710 3710 3710 0
513 20250512 114900 46432442 3710 3710 3710 3710 0
514 20250512 114800 46432442 3710 3710 3710 3710 0
515 20250512 114700 46432442 3710 3710 3710 3710 0
516 20250512 114600 46432442 3710 3710 3710 3710 0
517 20250512 114500 46432442 3710 3710 3710 3710 0
518 20250512 114400 46432442 3710 3710 3710 3710 0
519 20250512 114300 46432442 3710 3710 3710 3710 30
520 20250512 114200 46321142 3710 3710 3710 3710 0
521 20250512 114100 46321142 3710 3710 3710 3710 197
522 20250512 114000 45590272 3710 3710 3710 3710 0
523 20250512 113900 45590272 3710 3710 3710 3710 0
524 20250512 113800 45590272 3710 3710 3710 3710 0
525 20250512 113700 45590272 3710 3710 3710 3710 0
526 20250512 113600 45590272 3710 3710 3710 3710 0
527 20250512 113500 45590272 3710 3710 3710 3710 0
528 20250512 113400 45590272 3710 3710 3710 3710 4
529 20250512 113300 45575432 3710 3710 3710 3710 0
530 20250512 113200 45575432 3710 3710 3710 3710 0
531 20250512 113100 45575432 3710 3710 3710 3710 0
532 20250512 113000 45575432 3710 3710 3710 3710 0
533 20250512 112900 45575432 3710 3710 3710 3710 0
534 20250512 112800 45575432 3710 3710 3710 3710 0
535 20250512 112700 45575432 3710 3710 3710 3710 0
536 20250512 112600 45575432 3710 3710 3710 3710 0
537 20250512 112500 45575432 3710 3710 3710 3710 2
538 20250512 112400 45568012 3710 3710 3710 3710 0
539 20250512 112300 45568012 3710 3710 3710 3710 0
540 20250512 112200 45568012 3710 3710 3710 3710 0
541 20250512 112100 45568012 3710 3710 3710 3710 0
542 20250512 112000 45568012 3710 3710 3710 3710 1
543 20250512 111900 45564302 3700 3700 3700 3700 0
544 20250512 111800 45564302 3700 3700 3700 3700 0
545 20250512 111700 45564302 3700 3700 3700 3700 0
546 20250512 111600 45564302 3700 3700 3700 3700 415
547 20250512 111500 44028802 3705 3705 3705 3705 0
548 20250512 111400 44028802 3705 3705 3705 3705 276
549 20250512 111300 43006222 3705 3705 3705 3705 0
550 20250512 111200 43006222 3705 3705 3705 3705 3
551 20250512 111100 42995107 3705 3705 3705 3705 0
552 20250512 111000 42995107 3705 3705 3705 3705 0
553 20250512 110900 42995107 3705 3705 3705 3705 0
554 20250512 110800 42995107 3705 3705 3705 3705 0
555 20250512 110700 42995107 3705 3705 3705 3705 0
556 20250512 110600 42995107 3705 3705 3705 3705 0
557 20250512 110500 42995107 3705 3705 3705 3705 0
558 20250512 110400 42995107 3705 3705 3705 3705 0
559 20250512 110300 42995107 3705 3705 3705 3705 0
560 20250512 110200 42995107 3705 3705 3705 3705 0
561 20250512 110100 42995107 3705 3705 3705 3705 0
562 20250512 110000 42995107 3705 3705 3705 3705 0
563 20250512 105900 42995107 3705 3705 3705 3705 0
564 20250512 105800 42995107 3705 3705 3705 3705 0
565 20250512 105700 42995107 3705 3705 3705 3705 0
566 20250512 105600 42995107 3705 3705 3705 3705 0
567 20250512 105500 42995107 3705 3705 3705 3705 3
568 20250512 105400 42983992 3700 3700 3700 3700 0
569 20250512 105300 42983992 3700 3700 3700 3700 0
570 20250512 105200 42983992 3700 3700 3700 3700 25
571 20250512 105100 42891492 3705 3705 3705 3705 0
572 20250512 105000 42891492 3705 3705 3705 3705 43
573 20250512 104900 42732177 3705 3705 3705 3705 16
574 20250512 104800 42672897 3705 3705 3705 3705 0
575 20250512 104700 42672897 3705 3705 3705 3705 0
576 20250512 104600 42672897 3705 3705 3705 3705 183
577 20250512 104500 41994882 3705 3705 3705 3705 0
578 20250512 104400 41994882 3705 3705 3705 3705 0
579 20250512 104300 41994882 3705 3705 3705 3705 10
580 20250512 104200 41957832 3705 3705 3705 3705 0
581 20250512 104100 41957832 3705 3705 3705 3705 1
582 20250512 104000 41954127 3705 3705 3705 3705 0
583 20250512 103900 41954127 3705 3705 3705 3705 0
584 20250512 103800 41954127 3705 3705 3705 3705 0
585 20250512 103700 41954127 3705 3705 3705 3705 0
586 20250512 103600 41954127 3705 3705 3705 3700 1434
587 20250512 103500 36648002 3705 3705 3705 3705 330
588 20250512 103400 35425352 3705 3705 3705 3705 148
589 20250512 103300 34877012 3705 3705 3705 3705 1
590 20250512 103200 34873307 3705 3705 3705 3705 0
591 20250512 103100 34873307 3705 3705 3705 3705 0
592 20250512 103000 34873307 3705 3705 3705 3705 0
593 20250512 102900 34873307 3705 3705 3705 3705 0
594 20250512 102800 34873307 3705 3705 3705 3705 1
595 20250512 102700 34869602 3700 3700 3700 3700 0
596 20250512 102600 34869602 3700 3705 3705 3700 208
597 20250512 102500 34099452 3710 3710 3710 3710 0
598 20250512 102400 34099452 3710 3710 3710 3710 10
599 20250512 102300 34062352 3710 3710 3710 3710 53
600 20250512 102200 33865722 3710 3710 3710 3710 5
601 20250512 102100 33847172 3710 3710 3710 3710 0
602 20250512 102000 33847172 3710 3710 3710 3710 5
603 20250512 101900 33828622 3710 3710 3710 3710 238
604 20250512 101800 32945642 3705 3705 3705 3705 0
605 20250512 101700 32945642 3705 3705 3705 3705 8
606 20250512 101600 32916002 3710 3710 3710 3710 0
607 20250512 101500 32916002 3710 3710 3710 3710 0
608 20250512 101400 32916002 3710 3710 3710 3710 1
609 20250512 101300 32912292 3710 3710 3710 3710 0
610 20250512 101200 32912292 3710 3710 3710 3710 0
611 20250512 101100 32912292 3710 3710 3710 3710 2
612 20250512 101000 32904872 3710 3710 3710 3710 100
613 20250512 100900 32533872 3710 3710 3710 3710 1
614 20250512 100800 32530162 3710 3710 3710 3710 0
615 20250512 100700 32530162 3710 3710 3710 3710 2
616 20250512 100600 32522742 3705 3705 3705 3705 0
617 20250512 100500 32522742 3705 3705 3705 3705 66
618 20250512 100400 32278212 3705 3705 3705 3705 2
619 20250512 100300 32270802 3695 3695 3695 3695 0
620 20250512 100200 32270802 3695 3695 3695 3690 554
621 20250512 100100 30224792 3695 3695 3695 3695 0
622 20250512 100000 30224792 3695 3695 3695 3695 1
623 20250512 095900 30221097 3710 3710 3710 3710 0
624 20250512 095800 30221097 3710 3710 3710 3710 0
625 20250512 095700 30221097 3710 3710 3710 3710 0
626 20250512 095600 30221097 3710 3710 3710 3710 2
627 20250512 095500 30213677 3710 3710 3710 3710 0
628 20250512 095400 30213677 3710 3710 3710 3710 5
629 20250512 095300 30195127 3710 3710 3710 3710 1
630 20250512 095200 30191417 3710 3710 3710 3710 1
631 20250512 095100 30187707 3710 3710 3710 3710 2
632 20250512 095000 30180287 3705 3705 3705 3705 0
633 20250512 094900 30180287 3705 3705 3705 3705 0
634 20250512 094800 30180287 3705 3705 3705 3705 0
635 20250512 094700 30180287 3705 3705 3705 3705 7
636 20250512 094600 30154352 3705 3705 3705 3705 95
637 20250512 094500 29802377 3705 3705 3705 3705 0
638 20250512 094400 29802377 3705 3705 3705 3705 0
639 20250512 094300 29802377 3705 3705 3705 3705 193
640 20250512 094200 29087312 3705 3705 3705 3705 5
641 20250512 094100 29068787 3705 3695 3705 3695 36
642 20250512 094000 28935757 3690 3680 3690 3680 836
643 20250512 093900 25858497 3670 3670 3670 3670 0
644 20250512 093800 25858497 3670 3670 3670 3670 0
645 20250512 093700 25858497 3670 3670 3670 3670 255
646 20250512 093600 24922647 3670 3675 3675 3670 222
647 20250512 093500 24107407 3675 3675 3675 3675 13
648 20250512 093400 24059632 3680 3680 3680 3680 1
649 20250512 093300 24055952 3680 3680 3680 3680 0
650 20250512 093200 24055952 3680 3680 3680 3680 1
651 20250512 093100 24052272 3670 3670 3680 3670 655
652 20250512 093000 21648412 3670 3675 3675 3670 90
653 20250512 092900 21318097 3675 3675 3675 3675 49
654 20250512 092800 21138022 3675 3675 3675 3675 0
655 20250512 092700 21138022 3675 3675 3675 3675 31
656 20250512 092600 21024097 3680 3680 3692 3680 393
657 20250512 092500 19577780 3680 3680 3680 3680 0
658 20250512 092400 19577780 3680 3680 3680 3680 0
659 20250512 092300 19577780 3680 3680 3680 3680 6
660 20250512 092200 19555700 3665 3665 3665 3665 196
661 20250512 092100 18837360 3665 3665 3675 3660 933
662 20250512 092000 15418755 3665 3665 3665 3665 0
663 20250512 091900 15418755 3665 3690 3690 3665 96
664 20250512 091800 15065310 3690 3705 3720 3690 1127
665 20250512 091700 10894930 3725 3725 3725 3725 0
666 20250512 091600 10894930 3725 3725 3725 3725 2
667 20250512 091500 10887480 3705 3705 3705 3705 40
668 20250512 091400 10739280 3705 3710 3710 3705 592
669 20250512 091300 8544115 3705 3705 3705 3705 12
670 20250512 091200 8499655 3730 3725 3730 3700 522
671 20250512 091100 6558040 3730 3750 3750 3730 12
672 20250512 091000 6513260 3750 3740 3750 3725 1206
673 20250512 090900 2010045 3750 3750 3750 3750 3
674 20250512 090800 1998795 3750 3770 3770 3750 56
675 20250512 090700 1787795 3750 3750 3750 3750 4
676 20250512 090600 1772795 3770 3770 3770 3770 0
677 20250512 090500 1772795 3770 3770 3770 3770 1
678 20250512 090400 1769025 3745 3740 3745 3740 16
679 20250512 090300 1709180 3740 3740 3740 3740 0
680 20250512 090200 1709180 3740 3740 3740 3740 0
681 20250512 090100 1709180 3740 3740 3740 3740 0
682 20250512 090000 1709180 3740 3740 3740 3740 457