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

Update 2025-05-09 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-05-09 21:38:11 +09:00
parent eeef308466
commit 219fc1f11e
2740 changed files with 1786145 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

603
034310/min/candle-20250509.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250509,190100,368460960,11080,11080,11080,11080,223
20250509,190000,368460960,11080,11080,11080,11080,0
20250509,185900,368460960,11080,11080,11080,11080,0
20250509,185800,368460960,11080,11080,11080,11080,0
20250509,185700,368460960,11080,11080,11080,11080,0
20250509,185600,368460960,11080,11080,11080,11080,0
20250509,185500,368460960,11080,11080,11080,11080,0
20250509,185400,368460960,11080,11080,11080,11080,0
20250509,185300,368460960,11080,11080,11080,11080,0
20250509,185200,368460960,11080,11080,11080,11080,0
20250509,185100,368460960,11080,11080,11080,11080,0
20250509,185000,368460960,11080,11080,11080,11080,0
20250509,184900,368460960,11080,11080,11080,11080,0
20250509,184800,368460960,11080,11080,11080,11080,0
20250509,184700,368460960,11080,11080,11080,11080,0
20250509,184600,368460960,11080,11080,11080,11080,0
20250509,184500,368460960,11080,11080,11080,11080,0
20250509,184400,368460960,11080,11080,11080,11080,0
20250509,184300,368460960,11080,11080,11080,11080,0
20250509,184200,368460960,11080,11080,11080,11080,0
20250509,184100,368460960,11080,11080,11080,11080,0
20250509,184000,368460960,11080,11080,11080,11080,0
20250509,183900,368460960,11080,11080,11080,11080,0
20250509,183800,368460960,11080,11080,11080,11080,0
20250509,183700,368460960,11080,11080,11080,11080,0
20250509,183600,368460960,11080,11080,11080,11080,0
20250509,183500,368460960,11080,11080,11080,11080,0
20250509,183400,368460960,11080,11080,11080,11080,0
20250509,183300,368460960,11080,11080,11080,11080,0
20250509,183200,368460960,11080,11080,11080,11080,0
20250509,183100,368460960,11080,11080,11080,11080,223
20250509,183000,368460960,11080,11080,11080,11080,0
20250509,182900,368460960,11080,11080,11080,11080,0
20250509,182800,368460960,11080,11080,11080,11080,0
20250509,182700,368460960,11080,11080,11080,11080,0
20250509,182600,368460960,11080,11080,11080,11080,0
20250509,182500,368460960,11080,11080,11080,11080,0
20250509,182400,368460960,11080,11080,11080,11080,0
20250509,182300,368460960,11080,11080,11080,11080,0
20250509,182200,368460960,11080,11080,11080,11080,0
20250509,182100,368460960,11080,11080,11080,11080,0
20250509,182000,368460960,11080,11080,11080,11080,0
20250509,181900,368460960,11080,11080,11080,11080,0
20250509,181800,368460960,11080,11080,11080,11080,0
20250509,181700,368460960,11080,11080,11080,11080,0
20250509,181600,368460960,11080,11080,11080,11080,0
20250509,181500,368460960,11080,11080,11080,11080,0
20250509,181400,368460960,11080,11080,11080,11080,0
20250509,181300,368460960,11080,11080,11080,11080,0
20250509,181200,368460960,11080,11080,11080,11080,0
20250509,181100,368460960,11080,11080,11080,11080,0
20250509,181000,368460960,11080,11080,11080,11080,0
20250509,180900,368460960,11080,11080,11080,11080,0
20250509,180800,368460960,11080,11080,11080,11080,0
20250509,180700,368460960,11080,11080,11080,11080,0
20250509,180600,368460960,11080,11080,11080,11080,0
20250509,180500,368460960,11080,11080,11080,11080,0
20250509,180400,368460960,11080,11080,11080,11080,0
20250509,180300,368460960,11080,11080,11080,11080,0
20250509,180200,368460960,11080,11080,11080,11080,0
20250509,180100,368460960,11080,11080,11080,11080,223
20250509,180000,368460960,11080,11080,11080,11080,0
20250509,175900,368460960,11080,11080,11080,11080,0
20250509,175800,368460960,11080,11080,11080,11080,0
20250509,175700,368460960,11080,11080,11080,11080,0
20250509,175600,368460960,11080,11080,11080,11080,0
20250509,175500,368460960,11080,11080,11080,11080,0
20250509,175400,368460960,11080,11080,11080,11080,0
20250509,175300,368460960,11080,11080,11080,11080,0
20250509,175200,368460960,11080,11080,11080,11080,0
20250509,175100,368460960,11080,11080,11080,11080,0
20250509,175000,368460960,11080,11080,11080,11080,0
20250509,174900,368460960,11080,11080,11080,11080,0
20250509,174800,368460960,11080,11080,11080,11080,0
20250509,174700,368460960,11080,11080,11080,11080,0
20250509,174600,368460960,11080,11080,11080,11080,0
20250509,174500,368460960,11080,11080,11080,11080,0
20250509,174400,368460960,11080,11080,11080,11080,0
20250509,174300,368460960,11080,11080,11080,11080,0
20250509,174200,368460960,11080,11080,11080,11080,0
20250509,174100,368460960,11080,11080,11080,11080,0
20250509,174000,368460960,11080,11080,11080,11080,0
20250509,173900,368460960,11080,11080,11080,11080,0
20250509,173800,368460960,11080,11080,11080,11080,0
20250509,173700,368460960,11080,11080,11080,11080,0
20250509,173600,368460960,11080,11080,11080,11080,0
20250509,173500,368460960,11080,11080,11080,11080,0
20250509,173400,368460960,11080,11080,11080,11080,0
20250509,173300,368460960,11080,11080,11080,11080,0
20250509,173200,368460960,11080,11080,11080,11080,0
20250509,173100,368460960,11080,11080,11080,11080,223
20250509,173000,368460960,11080,11080,11080,11080,0
20250509,172900,368460960,11080,11080,11080,11080,0
20250509,172800,368460960,11080,11080,11080,11080,0
20250509,172700,368460960,11080,11080,11080,11080,0
20250509,172600,368460960,11080,11080,11080,11080,0
20250509,172500,368460960,11080,11080,11080,11080,0
20250509,172400,368460960,11080,11080,11080,11080,0
20250509,172300,368460960,11080,11080,11080,11080,0
20250509,172200,368460960,11080,11080,11080,11080,0
20250509,172100,368460960,11080,11080,11080,11080,0
20250509,172000,368460960,11080,11080,11080,11080,0
20250509,171900,368460960,11080,11080,11080,11080,0
20250509,171800,368460960,11080,11080,11080,11080,0
20250509,171700,368460960,11080,11080,11080,11080,0
20250509,171600,368460960,11080,11080,11080,11080,0
20250509,171500,368460960,11080,11080,11080,11080,0
20250509,171400,368460960,11080,11080,11080,11080,0
20250509,171300,368460960,11080,11080,11080,11080,0
20250509,171200,368460960,11080,11080,11080,11080,0
20250509,171100,368460960,11080,11080,11080,11080,0
20250509,171000,368460960,11080,11080,11080,11080,0
20250509,170900,368460960,11080,11080,11080,11080,0
20250509,170800,368460960,11080,11080,11080,11080,0
20250509,170700,368460960,11080,11080,11080,11080,0
20250509,170600,368460960,11080,11080,11080,11080,0
20250509,170500,368460960,11080,11080,11080,11080,0
20250509,170400,368460960,11080,11080,11080,11080,0
20250509,170300,368460960,11080,11080,11080,11080,0
20250509,170200,368460960,11080,11080,11080,11080,0
20250509,170100,368460960,11080,11080,11080,11080,223
20250509,170000,368460960,11080,11080,11080,11080,0
20250509,165900,368460960,11080,11080,11080,11080,0
20250509,165800,368460960,11080,11080,11080,11080,0
20250509,165700,368460960,11080,11080,11080,11080,0
20250509,165600,368460960,11080,11080,11080,11080,0
20250509,165500,368460960,11080,11080,11080,11080,0
20250509,165400,368460960,11080,11080,11080,11080,0
20250509,165300,368460960,11080,11080,11080,11080,0
20250509,165200,368460960,11080,11080,11080,11080,0
20250509,165100,368460960,11080,11080,11080,11080,0
20250509,165000,368460960,11080,11080,11080,11080,0
20250509,164900,368460960,11080,11080,11080,11080,0
20250509,164800,368460960,11080,11080,11080,11080,0
20250509,164700,368460960,11080,11080,11080,11080,0
20250509,164600,368460960,11080,11080,11080,11080,0
20250509,164500,368460960,11080,11080,11080,11080,0
20250509,164400,368460960,11080,11080,11080,11080,0
20250509,164300,368460960,11080,11080,11080,11080,0
20250509,164200,368460960,11080,11080,11080,11080,0
20250509,164100,368460960,11080,11080,11080,11080,0
20250509,164000,368460960,11080,11080,11080,11080,0
20250509,163900,368460960,11080,11080,11080,11080,0
20250509,163800,368460960,11080,11080,11080,11080,0
20250509,163700,368460960,11080,11080,11080,11080,0
20250509,163600,368460960,11080,11080,11080,11080,0
20250509,163500,368460960,11080,11080,11080,11080,0
20250509,163400,368460960,11080,11080,11080,11080,0
20250509,163300,368460960,11080,11080,11080,11080,0
20250509,163200,368460960,11080,11080,11080,11080,0
20250509,163100,368460960,11080,11080,11080,11080,223
20250509,163000,368460960,11080,11080,11080,11080,0
20250509,162900,368460960,11080,11080,11080,11080,0
20250509,162800,368460960,11080,11080,11080,11080,0
20250509,162700,368460960,11080,11080,11080,11080,0
20250509,162600,368460960,11080,11080,11080,11080,0
20250509,162500,368460960,11080,11080,11080,11080,0
20250509,162400,368460960,11080,11080,11080,11080,0
20250509,162300,368460960,11080,11080,11080,11080,0
20250509,162200,368460960,11080,11080,11080,11080,0
20250509,162100,368460960,11080,11080,11080,11080,0
20250509,162000,368460960,11080,11080,11080,11080,0
20250509,161900,368460960,11080,11080,11080,11080,0
20250509,161800,368460960,11080,11080,11080,11080,0
20250509,161700,368460960,11080,11080,11080,11080,0
20250509,161600,368460960,11080,11080,11080,11080,0
20250509,161500,368460960,11080,11080,11080,11080,0
20250509,161400,368460960,11080,11080,11080,11080,0
20250509,161300,368460960,11080,11080,11080,11080,0
20250509,161200,368460960,11080,11080,11080,11080,0
20250509,161100,368460960,11080,11080,11080,11080,0
20250509,161000,368460960,11080,11080,11080,11080,0
20250509,160900,368460960,11080,11080,11080,11080,0
20250509,160800,368460960,11080,11080,11080,11080,0
20250509,160700,368460960,11080,11080,11080,11080,0
20250509,160600,368460960,11080,11080,11080,11080,0
20250509,160500,368460960,11080,11080,11080,11080,0
20250509,160400,368460960,11080,11080,11080,11080,0
20250509,160300,368460960,11080,11080,11080,11080,0
20250509,160200,368460960,11080,11080,11080,11080,0
20250509,160100,368460960,11080,11080,11080,11080,223
20250509,160000,368460960,11080,11080,11080,11080,0
20250509,155900,368460960,11080,11080,11080,11080,0
20250509,155800,368460960,11080,11080,11080,11080,0
20250509,155700,368460960,11080,11080,11080,11080,0
20250509,155600,368460960,11080,11080,11080,11080,0
20250509,155500,368460960,11080,11080,11080,11080,0
20250509,155400,368460960,11080,11080,11080,11080,0
20250509,155300,368460960,11080,11080,11080,11080,0
20250509,155200,368460960,11080,11080,11080,11080,0
20250509,155100,368460960,11080,11080,11080,11080,0
20250509,155000,368460960,11080,11080,11080,11080,0
20250509,154900,368460960,11080,11080,11080,11080,0
20250509,154800,368460960,11080,11080,11080,11080,0
20250509,154700,368460960,11080,11080,11080,11080,0
20250509,154600,368460960,11080,11080,11080,11080,0
20250509,154500,368460960,11080,11080,11080,11080,0
20250509,154400,368460960,11080,11080,11080,11080,0
20250509,154300,368460960,11080,11080,11080,11080,0
20250509,154200,368460960,11080,11080,11080,11080,0
20250509,154100,368460960,11080,11080,11080,11080,0
20250509,154000,368460960,11080,11080,11080,11080,0
20250509,153900,368460960,11080,11080,11080,11080,0
20250509,153800,368460960,11080,11080,11080,11080,0
20250509,153700,368460960,11080,11080,11080,11080,0
20250509,153600,368460960,11080,11080,11080,11080,0
20250509,153500,368460960,11080,11080,11080,11080,0
20250509,153400,368460960,11080,11080,11080,11080,0
20250509,153300,368460960,11080,11080,11080,11080,0
20250509,153200,368460960,11080,11080,11080,11080,0
20250509,153100,368460960,11080,11080,11080,11080,223
20250509,153000,368460960,11080,11080,11080,11080,223
20250509,152900,365990120,11070,11070,11070,11070,0
20250509,152800,365990120,11070,11070,11070,11070,0
20250509,152700,365990120,11070,11070,11070,11070,0
20250509,152600,365990120,11070,11070,11070,11070,0
20250509,152500,365990120,11070,11070,11070,11070,0
20250509,152400,365990120,11070,11070,11070,11070,0
20250509,152300,365990120,11070,11070,11070,11070,0
20250509,152200,365990120,11070,11070,11070,11070,0
20250509,152100,365990120,11070,11070,11070,11070,0
20250509,152000,365990120,11070,11070,11070,11070,0
20250509,151900,365990120,11070,11070,11070,11060,294
20250509,151800,362736380,11070,11070,11070,11070,42
20250509,151700,362271440,11070,11070,11070,11070,72
20250509,151600,361474400,11070,11070,11070,11070,0
20250509,151500,361474400,11070,11060,11070,11060,19
20250509,151400,361264100,11070,11070,11070,11070,55
20250509,151300,360655250,11070,11070,11070,11070,30
20250509,151200,360323150,11070,11070,11070,11070,2
20250509,151100,360301010,11070,11070,11070,11070,71
20250509,151000,359515040,11070,11070,11070,11070,8
20250509,150900,359426480,11070,11070,11070,11070,0
20250509,150800,359426480,11070,11070,11070,11070,55
20250509,150700,358817630,11070,11070,11070,11070,6
20250509,150600,358751210,11070,11070,11070,11070,0
20250509,150500,358751210,11070,11070,11070,11070,95
20250509,150400,357699560,11070,11070,11070,11070,0
20250509,150300,357699560,11070,11070,11070,11070,0
20250509,150200,357699560,11070,11070,11070,11070,20
20250509,150100,357478160,11070,11070,11070,11070,0
20250509,150000,357478160,11070,11070,11070,11070,79
20250509,145900,356603630,11070,11070,11070,11070,0
20250509,145800,356603630,11070,11070,11070,11070,0
20250509,145700,356603630,11070,11070,11070,11070,2
20250509,145600,356581490,11070,11070,11070,11070,0
20250509,145500,356581490,11070,11080,11080,11070,77
20250509,145400,355728560,11100,11090,11100,11090,156
20250509,145300,353997860,11090,11090,11100,11090,622
20250509,145200,347099870,11100,11100,11100,11100,0
20250509,145100,347099870,11100,11100,11100,11100,0
20250509,145000,347099870,11100,11100,11100,11100,44
20250509,144900,346611470,11100,11100,11100,11100,1
20250509,144800,346600370,11090,11090,11090,11090,0
20250509,144700,346600370,11090,11090,11090,11090,61
20250509,144600,345923880,11100,11100,11100,11100,61
20250509,144500,345246780,11110,11090,11110,11090,133
20250509,144400,343769450,11100,11100,11100,11100,0
20250509,144300,343769450,11100,11100,11100,11100,47
20250509,144200,343247750,11100,11100,11100,11100,18
20250509,144100,343047950,11100,11100,11100,11100,0
20250509,144000,343047950,11100,11100,11100,11100,7
20250509,143900,342970250,11100,11100,11100,11100,5
20250509,143800,342914750,11100,11100,11100,11100,7
20250509,143700,342837050,11100,11100,11100,11100,66
20250509,143600,342104450,11100,11100,11100,11100,0
20250509,143500,342104450,11100,11100,11100,11100,0
20250509,143400,342104450,11100,11100,11100,11100,30
20250509,143300,341771450,11100,11100,11100,11090,3
20250509,143200,341738160,11090,11090,11100,11090,150
20250509,143100,340074650,11090,11090,11090,11090,0
20250509,143000,340074650,11090,11090,11100,11080,195
20250509,142900,337912670,11090,11090,11090,11090,14
20250509,142800,337757410,11090,11090,11090,11090,20
20250509,142700,337535610,11090,11080,11090,11080,24
20250509,142600,337269460,11090,11090,11090,11090,20
20250509,142500,337047660,11080,11080,11080,11080,173
20250509,142400,335130820,11080,11080,11080,11080,0
20250509,142300,335130820,11080,11080,11080,11080,0
20250509,142200,335130820,11080,11080,11080,11080,0
20250509,142100,335130820,11080,11080,11080,11080,1
20250509,142000,335119740,11080,11080,11080,11080,0
20250509,141900,335119740,11080,11080,11080,11080,5
20250509,141800,335064340,11080,11080,11080,11080,0
20250509,141700,335064340,11080,11080,11080,11080,0
20250509,141600,335064340,11080,11080,11080,11080,0
20250509,141500,335064340,11080,11080,11080,11080,0
20250509,141400,335064340,11080,11080,11080,11080,103
20250509,141300,333923100,11080,11080,11080,11080,1
20250509,141200,333912020,11080,11080,11080,11080,0
20250509,141100,333912020,11080,11080,11080,11080,0
20250509,141000,333912020,11080,11080,11080,11080,0
20250509,140900,333912020,11080,11080,11080,11080,0
20250509,140800,333912020,11080,11080,11080,11080,0
20250509,140700,333912020,11080,11080,11080,11080,0
20250509,140600,333912020,11080,11080,11080,11080,1
20250509,140500,333900940,11060,11060,11060,11060,0
20250509,140400,333900940,11060,11060,11060,11060,0
20250509,140300,333900940,11060,11060,11060,11060,0
20250509,140200,333900940,11060,11090,11090,11060,371
20250509,140100,329789750,11080,11080,11080,11080,0
20250509,140000,329789750,11080,11080,11080,11080,0
20250509,135900,329789750,11080,11080,11080,11080,63
20250509,135800,329091710,11060,11080,11080,11060,2
20250509,135700,329069570,11070,11080,11080,11070,79
20250509,135600,328195020,11080,11080,11080,11080,0
20250509,135500,328195020,11080,11080,11080,11080,74
20250509,135400,327375100,11080,11080,11080,11080,0
20250509,135300,327375100,11080,11080,11080,11080,0
20250509,135200,327375100,11080,11080,11080,11080,0
20250509,135100,327375100,11080,11080,11080,11080,72
20250509,135000,326577340,11080,11080,11080,11080,1
20250509,134900,326566260,11080,11080,11080,11080,0
20250509,134800,326566260,11080,11080,11080,11080,0
20250509,134700,326566260,11080,11080,11080,11080,0
20250509,134600,326566260,11080,11080,11080,11080,0
20250509,134500,326566260,11080,11080,11080,11080,0
20250509,134400,326566260,11080,11080,11080,11080,0
20250509,134300,326566260,11080,11080,11080,11080,0
20250509,134200,326566260,11080,11080,11080,11080,1
20250509,134100,326555180,11070,11070,11070,11070,0
20250509,134000,326555180,11070,11070,11070,11070,0
20250509,133900,326555180,11070,11070,11070,11070,0
20250509,133800,326555180,11070,11070,11070,11070,0
20250509,133700,326555180,11070,11070,11070,11070,0
20250509,133600,326555180,11070,11060,11070,11060,253
20250509,133500,323754570,11070,11070,11070,11070,0
20250509,133400,323754570,11070,11070,11070,11070,0
20250509,133300,323754570,11070,11040,11070,11040,475
20250509,133200,318504580,11050,11020,11050,11000,6936
20250509,133100,242167770,11040,11060,11060,11040,605
20250509,133000,235483960,11070,11050,11070,11050,1254
20250509,132900,221624740,11050,11100,11100,11050,410
20250509,132800,217089950,11110,11110,11110,11110,266
20250509,132700,214134690,11120,11120,11120,11120,0
20250509,132600,214134690,11120,11120,11120,11110,246
20250509,132500,211399760,11120,11120,11120,11120,18
20250509,132400,211199600,11120,11120,11120,11120,19
20250509,132300,210988320,11120,11120,11120,11120,0
20250509,132200,210988320,11120,11120,11120,11120,0
20250509,132100,210988320,11120,11120,11120,11120,0
20250509,132000,210988320,11120,11120,11120,11120,0
20250509,131900,210988320,11120,11120,11120,11120,0
20250509,131800,210988320,11120,11120,11120,11120,0
20250509,131700,210988320,11120,11120,11120,11120,19
20250509,131600,210777040,11120,11120,11120,11120,34
20250509,131500,210398960,11120,11120,11120,11120,120
20250509,131400,209064560,11120,11120,11120,11120,1
20250509,131300,209053440,11110,11110,11110,11110,223
20250509,131200,206575910,11100,11100,11100,11100,0
20250509,131100,206575910,11100,11100,11100,11100,1
20250509,131000,206564810,11110,11110,11110,11110,0
20250509,130900,206564810,11110,11110,11110,11110,0
20250509,130800,206564810,11110,11110,11110,11110,0
20250509,130700,206564810,11110,11110,11110,11110,0
20250509,130600,206564810,11110,11110,11110,11110,0
20250509,130500,206564810,11110,11110,11110,11110,0
20250509,130400,206564810,11110,11110,11110,11110,19
20250509,130300,206353720,11110,11110,11110,11110,13
20250509,130200,206209290,11100,11100,11100,11100,0
20250509,130100,206209290,11100,11100,11100,11100,179
20250509,130000,204222390,11100,11080,11100,11080,46
20250509,125900,203712340,11090,11090,11090,11090,0
20250509,125800,203712340,11090,11080,11090,11080,148
20250509,125700,202071530,11070,11070,11070,11070,0
20250509,125600,202071530,11070,11060,11080,11060,619
20250509,125500,195217780,11050,11050,11050,11050,0
20250509,125400,195217780,11050,11050,11050,11050,0
20250509,125300,195217780,11050,11050,11050,11050,9
20250509,125200,195118330,11050,11050,11050,11050,0
20250509,125100,195118330,11050,11050,11050,11050,0
20250509,125000,195118330,11050,11050,11050,11050,9
20250509,124900,195018880,11070,11070,11070,11070,0
20250509,124800,195018880,11070,11040,11070,11040,178
20250509,124700,193051210,11030,11030,11030,11030,10
20250509,124600,192940910,11050,11050,11050,11050,0
20250509,124500,192940910,11050,11040,11050,11040,144
20250509,124400,191349750,11040,11040,11050,11030,408
20250509,124300,186847420,11050,11070,11070,11040,416
20250509,124200,182247910,11080,11110,11110,11080,319
20250509,124100,178708810,11110,11110,11110,11110,9
20250509,124000,178608820,11110,11110,11110,11110,0
20250509,123900,178608820,11110,11110,11110,11110,0
20250509,123800,178608820,11110,11110,11110,11110,10
20250509,123700,178497720,11110,11110,11110,11110,0
20250509,123600,178497720,11110,11120,11120,11110,47
20250509,123500,177975090,11110,11110,11110,11100,503
20250509,123400,172387950,11110,11110,11110,11110,0
20250509,123300,172387950,11110,11110,11110,11110,30
20250509,123200,172054650,11110,11110,11110,11110,0
20250509,123100,172054650,11110,11110,11110,11110,0
20250509,123000,172054650,11110,11110,11110,11110,0
20250509,122900,172054650,11110,11100,11110,11100,47
20250509,122800,171532680,11100,11100,11100,11100,0
20250509,122700,171532680,11100,11100,11100,11100,0
20250509,122600,171532680,11100,11100,11100,11100,10
20250509,122500,171421680,11110,11110,11110,11110,0
20250509,122400,171421680,11110,11110,11110,11110,18
20250509,122300,171221700,11100,11100,11100,11100,9
20250509,122200,171121800,11100,11100,11100,11100,0
20250509,122100,171121800,11100,11100,11100,11100,0
20250509,122000,171121800,11100,11100,11100,11100,10
20250509,121900,171010800,11100,11100,11100,11100,0
20250509,121800,171010800,11100,11100,11100,11100,0
20250509,121700,171010800,11100,11100,11100,11100,9
20250509,121600,170910900,11100,11100,11100,11100,0
20250509,121500,170910900,11100,11100,11100,11100,1
20250509,121400,170899800,11100,11100,11100,11100,14
20250509,121300,170744400,11100,11100,11100,11100,0
20250509,121200,170744400,11100,11100,11100,11100,0
20250509,121100,170744400,11100,11110,11110,11100,11
20250509,121000,170622290,11100,11100,11100,11100,0
20250509,120900,170622290,11100,11100,11100,11100,0
20250509,120800,170622290,11100,11100,11100,11100,9
20250509,120700,170522390,11110,11110,11110,11110,0
20250509,120600,170522390,11110,11110,11110,11110,0
20250509,120500,170522390,11110,11110,11110,11110,83
20250509,120400,169600260,11110,11110,11110,11110,100
20250509,120300,168489260,11100,11100,11100,11100,0
20250509,120200,168489260,11100,11100,11100,11100,10
20250509,120100,168378260,11110,11110,11110,11110,0
20250509,120000,168378260,11110,11110,11110,11110,0
20250509,115900,168378260,11110,11110,11110,11100,187
20250509,115800,166300780,11120,11110,11120,11110,398
20250509,115700,161878990,11120,11120,11120,11120,0
20250509,115600,161878990,11120,11120,11120,11120,218
20250509,115500,159454830,11120,11120,11120,11120,1
20250509,115400,159443710,11120,11120,11120,11120,0
20250509,115300,159443710,11120,11120,11120,11120,11
20250509,115200,159321390,11130,11130,11130,11130,0
20250509,115100,159321390,11130,11130,11130,11130,0
20250509,115000,159321390,11130,11120,11130,11120,19
20250509,114900,159110010,11120,11120,11120,11120,0
20250509,114800,159110010,11120,11120,11120,11120,0
20250509,114700,159110010,11120,11120,11120,11120,10
20250509,114600,158998810,11120,11120,11120,11120,5
20250509,114500,158943210,11120,11130,11130,11120,122
20250509,114400,157585940,11120,11120,11120,11120,9
20250509,114300,157485860,11120,11120,11120,11120,0
20250509,114200,157485860,11120,11120,11120,11120,0
20250509,114100,157485860,11120,11120,11120,11120,11
20250509,114000,157363540,11120,11120,11120,11120,0
20250509,113900,157363540,11120,11120,11120,11120,0
20250509,113800,157363540,11120,11120,11120,11120,10
20250509,113700,157252340,11120,11115,11120,11115,177
20250509,113600,155284690,11110,11110,11110,11110,0
20250509,113500,155284690,11110,11110,11110,11110,9
20250509,113400,155184700,11115,11115,11115,11115,0
20250509,113300,155184700,11115,11115,11115,11115,0
20250509,113200,155184700,11115,11115,11115,11115,0
20250509,113100,155184700,11115,11110,11115,11110,71
20250509,113000,154395585,11110,11110,11110,11110,0
20250509,112900,154395585,11110,11110,11110,11110,0
20250509,112800,154395585,11110,11110,11110,11110,10
20250509,112700,154284485,11110,11110,11110,11110,0
20250509,112600,154284485,11110,11110,11110,11110,0
20250509,112500,154284485,11110,11110,11110,11110,10
20250509,112400,154173385,11115,11115,11115,11115,0
20250509,112300,154173385,11115,11120,11120,11115,16
20250509,112200,153995470,11120,11120,11120,11120,10
20250509,112100,153884270,11130,11130,11130,11130,48
20250509,112000,153350030,11135,11140,11140,11135,364
20250509,111900,149295280,11140,11140,11140,11140,10
20250509,111800,149183880,11150,11150,11150,11150,0
20250509,111700,149183880,11150,11150,11150,11150,0
20250509,111600,149183880,11150,11140,11150,11140,21
20250509,111500,148949820,11150,11150,11160,11150,439
20250509,111400,144054960,11150,11150,11150,11150,8
20250509,111300,143965760,11150,11140,11150,11140,21
20250509,111200,143731710,11150,11150,11150,11150,0
20250509,111100,143731710,11150,11150,11150,11150,1
20250509,111000,143720560,11140,11140,11140,11140,9
20250509,110900,143620300,11150,11150,11150,11150,0
20250509,110800,143620300,11150,11150,11150,11150,5
20250509,110700,143564550,11140,11140,11140,11140,10
20250509,110600,143453150,11140,11140,11140,11140,0
20250509,110500,143453150,11140,11140,11140,11140,0
20250509,110400,143453150,11140,11140,11140,11140,10
20250509,110300,143341750,11140,11140,11140,11140,0
20250509,110200,143341750,11140,11140,11140,11140,0
20250509,110100,143341750,11140,11140,11140,11140,10
20250509,110000,143230350,11140,11140,11140,11140,0
20250509,105900,143230350,11140,11140,11140,11140,0
20250509,105800,143230350,11140,11140,11140,11140,10
20250509,105700,143118950,11140,11140,11140,11140,0
20250509,105600,143118950,11140,11140,11140,11140,0
20250509,105500,143118950,11140,11140,11140,11140,11
20250509,105400,142996410,11150,11150,11150,11150,100
20250509,105300,141881410,11140,11140,11140,11140,28
20250509,105200,141569490,11140,11140,11150,11140,188
20250509,105100,139475160,11140,11140,11140,11140,0
20250509,105000,139475160,11140,11140,11140,11140,0
20250509,104900,139475160,11140,11140,11140,11140,10
20250509,104800,139363760,11150,11150,11150,11150,199
20250509,104700,137144910,11140,11140,11140,11140,0
20250509,104600,137144910,11140,11140,11140,11140,10
20250509,104500,137033510,11140,11140,11140,11140,104
20250509,104400,135874950,11140,11140,11140,11125,131
20250509,104300,134415890,11140,11140,11140,11140,9
20250509,104200,134315630,11140,11140,11140,11140,0
20250509,104100,134315630,11140,11140,11140,11140,0
20250509,104000,134315630,11140,11140,11140,11140,10
20250509,103900,134204230,11140,11140,11140,11140,1
20250509,103800,134193090,11140,11140,11140,11140,0
20250509,103700,134193090,11140,11140,11140,11140,9
20250509,103600,134092830,11150,11150,11150,11150,126
20250509,103500,132687930,11140,11140,11140,11140,1
20250509,103400,132676790,11140,11140,11140,11130,148
20250509,103300,131028100,11150,11150,11150,11150,0
20250509,103200,131028100,11150,11140,11150,11140,148
20250509,103100,129377920,11140,11120,11140,11120,14
20250509,103000,129222180,11120,11120,11120,11120,0
20250509,102900,129222180,11120,11140,11160,11120,641
20250509,102800,122084210,11150,11150,11150,11140,315
20250509,102700,118573030,11150,11150,11150,11150,273
20250509,102600,115529080,11140,11140,11140,11140,2
20250509,102500,115506800,11150,11200,11200,11150,207
20250509,102400,113194650,11200,11170,11200,11170,57
20250509,102300,112557010,11180,11180,11180,11180,0
20250509,102200,112557010,11180,11160,11190,11160,63
20250509,102100,111852700,11160,11160,11160,11160,64
20250509,102000,111138460,11160,11160,11160,11160,0
20250509,101900,111138460,11160,11150,11160,11150,40
20250509,101800,110692150,11160,11160,11160,11160,0
20250509,101700,110692150,11160,11160,11160,11160,0
20250509,101600,110692150,11160,11150,11160,11150,11
20250509,101500,110569490,11160,11150,11160,11150,9
20250509,101400,110469130,11130,11130,11130,11130,10
20250509,101300,110357830,11130,11140,11140,11130,17
20250509,101200,110168510,11150,11150,11150,11150,2
20250509,101100,110146210,11150,11150,11150,11150,1
20250509,101000,110135060,11140,11130,11140,11130,15
20250509,100900,109968050,11130,11110,11130,11110,3
20250509,100800,109934680,11120,11120,11120,11120,0
20250509,100700,109934680,11120,11120,11120,11120,0
20250509,100600,109934680,11120,11120,11140,11120,13
20250509,100500,109790080,11120,11100,11120,11100,161
20250509,100400,108000420,11100,11100,11100,11100,3442
20250509,100300,69794220,11090,11090,11090,11090,9
20250509,100200,69694410,11100,11100,11100,11100,960
20250509,100100,59038410,11090,11090,11090,11090,0
20250509,100000,59038410,11090,11100,11100,11090,81
20250509,095900,58139410,11090,11100,11100,11090,514
20250509,095800,52435250,11100,11100,11100,11100,1
20250509,095700,52424150,11090,11090,11090,11090,10
20250509,095600,52313250,11090,11090,11090,11090,0
20250509,095500,52313250,11090,11090,11090,11090,0
20250509,095400,52313250,11090,11090,11090,11090,9
20250509,095300,52213440,11100,11100,11100,11100,193
20250509,095200,50071140,11090,11090,11090,11090,0
20250509,095100,50071140,11090,11090,11090,11090,12
20250509,095000,49938060,11090,11090,11090,11090,0
20250509,094900,49938060,11090,11090,11090,11090,0
20250509,094800,49938060,11090,11090,11090,11090,10
20250509,094700,49827160,11090,11090,11090,11090,0
20250509,094600,49827160,11090,11090,11090,11090,0
20250509,094500,49827160,11090,11090,11100,11090,220
20250509,094400,47386590,11100,11100,11100,11100,1
20250509,094300,47375490,11100,11100,11100,11100,0
20250509,094200,47375490,11100,11090,11100,11090,13
20250509,094100,47231290,11100,11100,11100,11100,1
20250509,094000,47220190,11090,11090,11090,11090,0
20250509,093900,47220190,11090,11090,11090,11090,91
20250509,093800,46211000,11090,11090,11090,11090,26
20250509,093700,45922660,11090,11090,11090,11090,0
20250509,093600,45922660,11090,11090,11090,11090,9
20250509,093500,45822850,11100,11100,11100,11100,0
20250509,093400,45822850,11100,11100,11100,11100,0
20250509,093300,45822850,11100,11090,11100,11090,118
20250509,093200,44514190,11090,11060,11100,11060,1354
20250509,093100,29486750,11060,11060,11080,11060,356
20250509,093000,25549370,11060,11060,11060,11060,9
20250509,092900,25449830,11080,11050,11080,11050,234
20250509,092800,22861420,11050,11040,11050,11040,28
20250509,092700,22552170,11030,11010,11050,11010,188
20250509,092600,20479480,11020,10990,11020,10990,10
20250509,092500,20369390,10990,10990,10990,10990,1
20250509,092400,20358400,10990,11010,11010,10990,168
20250509,092300,18511800,11010,10980,11030,10980,193
20250509,092200,16389830,10980,10970,10980,10970,20
20250509,092100,16170330,10990,10970,11000,10970,44
20250509,092000,15686980,10980,10960,10980,10960,61
20250509,091900,15018200,10960,10960,10960,10960,10
20250509,091800,14908600,10960,10980,10980,10960,169
20250509,091700,13055060,10950,10950,10970,10950,335
20250509,091600,9386710,10950,10960,10960,10950,250
20250509,091500,6649190,10980,10970,10980,10960,137
20250509,091400,5147040,10960,10960,10960,10960,0
20250509,091300,5147040,10960,10960,10960,10960,0
20250509,091200,5147040,10960,10960,10960,10960,9
20250509,091100,5048400,10970,10970,10970,10970,0
20250509,091000,5048400,10970,10970,10970,10970,0
20250509,090900,5048400,10970,10970,10970,10970,152
20250509,090800,3380960,10960,10960,10960,10960,0
20250509,090700,3380960,10960,10960,10960,10960,0
20250509,090600,3380960,10960,10960,10960,10960,0
20250509,090500,3380960,10960,11000,11000,10960,202
20250509,090400,1165740,10990,10990,10990,10990,0
20250509,090300,1165740,10990,10990,10990,10990,24
20250509,090200,901980,10990,10990,10990,10990,1
20250509,090100,890990,10990,10990,10990,10990,0
20250509,090000,890990,10990,11000,11000,10990,81
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250509 190100 368460960 11080 11080 11080 11080 223
3 20250509 190000 368460960 11080 11080 11080 11080 0
4 20250509 185900 368460960 11080 11080 11080 11080 0
5 20250509 185800 368460960 11080 11080 11080 11080 0
6 20250509 185700 368460960 11080 11080 11080 11080 0
7 20250509 185600 368460960 11080 11080 11080 11080 0
8 20250509 185500 368460960 11080 11080 11080 11080 0
9 20250509 185400 368460960 11080 11080 11080 11080 0
10 20250509 185300 368460960 11080 11080 11080 11080 0
11 20250509 185200 368460960 11080 11080 11080 11080 0
12 20250509 185100 368460960 11080 11080 11080 11080 0
13 20250509 185000 368460960 11080 11080 11080 11080 0
14 20250509 184900 368460960 11080 11080 11080 11080 0
15 20250509 184800 368460960 11080 11080 11080 11080 0
16 20250509 184700 368460960 11080 11080 11080 11080 0
17 20250509 184600 368460960 11080 11080 11080 11080 0
18 20250509 184500 368460960 11080 11080 11080 11080 0
19 20250509 184400 368460960 11080 11080 11080 11080 0
20 20250509 184300 368460960 11080 11080 11080 11080 0
21 20250509 184200 368460960 11080 11080 11080 11080 0
22 20250509 184100 368460960 11080 11080 11080 11080 0
23 20250509 184000 368460960 11080 11080 11080 11080 0
24 20250509 183900 368460960 11080 11080 11080 11080 0
25 20250509 183800 368460960 11080 11080 11080 11080 0
26 20250509 183700 368460960 11080 11080 11080 11080 0
27 20250509 183600 368460960 11080 11080 11080 11080 0
28 20250509 183500 368460960 11080 11080 11080 11080 0
29 20250509 183400 368460960 11080 11080 11080 11080 0
30 20250509 183300 368460960 11080 11080 11080 11080 0
31 20250509 183200 368460960 11080 11080 11080 11080 0
32 20250509 183100 368460960 11080 11080 11080 11080 223
33 20250509 183000 368460960 11080 11080 11080 11080 0
34 20250509 182900 368460960 11080 11080 11080 11080 0
35 20250509 182800 368460960 11080 11080 11080 11080 0
36 20250509 182700 368460960 11080 11080 11080 11080 0
37 20250509 182600 368460960 11080 11080 11080 11080 0
38 20250509 182500 368460960 11080 11080 11080 11080 0
39 20250509 182400 368460960 11080 11080 11080 11080 0
40 20250509 182300 368460960 11080 11080 11080 11080 0
41 20250509 182200 368460960 11080 11080 11080 11080 0
42 20250509 182100 368460960 11080 11080 11080 11080 0
43 20250509 182000 368460960 11080 11080 11080 11080 0
44 20250509 181900 368460960 11080 11080 11080 11080 0
45 20250509 181800 368460960 11080 11080 11080 11080 0
46 20250509 181700 368460960 11080 11080 11080 11080 0
47 20250509 181600 368460960 11080 11080 11080 11080 0
48 20250509 181500 368460960 11080 11080 11080 11080 0
49 20250509 181400 368460960 11080 11080 11080 11080 0
50 20250509 181300 368460960 11080 11080 11080 11080 0
51 20250509 181200 368460960 11080 11080 11080 11080 0
52 20250509 181100 368460960 11080 11080 11080 11080 0
53 20250509 181000 368460960 11080 11080 11080 11080 0
54 20250509 180900 368460960 11080 11080 11080 11080 0
55 20250509 180800 368460960 11080 11080 11080 11080 0
56 20250509 180700 368460960 11080 11080 11080 11080 0
57 20250509 180600 368460960 11080 11080 11080 11080 0
58 20250509 180500 368460960 11080 11080 11080 11080 0
59 20250509 180400 368460960 11080 11080 11080 11080 0
60 20250509 180300 368460960 11080 11080 11080 11080 0
61 20250509 180200 368460960 11080 11080 11080 11080 0
62 20250509 180100 368460960 11080 11080 11080 11080 223
63 20250509 180000 368460960 11080 11080 11080 11080 0
64 20250509 175900 368460960 11080 11080 11080 11080 0
65 20250509 175800 368460960 11080 11080 11080 11080 0
66 20250509 175700 368460960 11080 11080 11080 11080 0
67 20250509 175600 368460960 11080 11080 11080 11080 0
68 20250509 175500 368460960 11080 11080 11080 11080 0
69 20250509 175400 368460960 11080 11080 11080 11080 0
70 20250509 175300 368460960 11080 11080 11080 11080 0
71 20250509 175200 368460960 11080 11080 11080 11080 0
72 20250509 175100 368460960 11080 11080 11080 11080 0
73 20250509 175000 368460960 11080 11080 11080 11080 0
74 20250509 174900 368460960 11080 11080 11080 11080 0
75 20250509 174800 368460960 11080 11080 11080 11080 0
76 20250509 174700 368460960 11080 11080 11080 11080 0
77 20250509 174600 368460960 11080 11080 11080 11080 0
78 20250509 174500 368460960 11080 11080 11080 11080 0
79 20250509 174400 368460960 11080 11080 11080 11080 0
80 20250509 174300 368460960 11080 11080 11080 11080 0
81 20250509 174200 368460960 11080 11080 11080 11080 0
82 20250509 174100 368460960 11080 11080 11080 11080 0
83 20250509 174000 368460960 11080 11080 11080 11080 0
84 20250509 173900 368460960 11080 11080 11080 11080 0
85 20250509 173800 368460960 11080 11080 11080 11080 0
86 20250509 173700 368460960 11080 11080 11080 11080 0
87 20250509 173600 368460960 11080 11080 11080 11080 0
88 20250509 173500 368460960 11080 11080 11080 11080 0
89 20250509 173400 368460960 11080 11080 11080 11080 0
90 20250509 173300 368460960 11080 11080 11080 11080 0
91 20250509 173200 368460960 11080 11080 11080 11080 0
92 20250509 173100 368460960 11080 11080 11080 11080 223
93 20250509 173000 368460960 11080 11080 11080 11080 0
94 20250509 172900 368460960 11080 11080 11080 11080 0
95 20250509 172800 368460960 11080 11080 11080 11080 0
96 20250509 172700 368460960 11080 11080 11080 11080 0
97 20250509 172600 368460960 11080 11080 11080 11080 0
98 20250509 172500 368460960 11080 11080 11080 11080 0
99 20250509 172400 368460960 11080 11080 11080 11080 0
100 20250509 172300 368460960 11080 11080 11080 11080 0
101 20250509 172200 368460960 11080 11080 11080 11080 0
102 20250509 172100 368460960 11080 11080 11080 11080 0
103 20250509 172000 368460960 11080 11080 11080 11080 0
104 20250509 171900 368460960 11080 11080 11080 11080 0
105 20250509 171800 368460960 11080 11080 11080 11080 0
106 20250509 171700 368460960 11080 11080 11080 11080 0
107 20250509 171600 368460960 11080 11080 11080 11080 0
108 20250509 171500 368460960 11080 11080 11080 11080 0
109 20250509 171400 368460960 11080 11080 11080 11080 0
110 20250509 171300 368460960 11080 11080 11080 11080 0
111 20250509 171200 368460960 11080 11080 11080 11080 0
112 20250509 171100 368460960 11080 11080 11080 11080 0
113 20250509 171000 368460960 11080 11080 11080 11080 0
114 20250509 170900 368460960 11080 11080 11080 11080 0
115 20250509 170800 368460960 11080 11080 11080 11080 0
116 20250509 170700 368460960 11080 11080 11080 11080 0
117 20250509 170600 368460960 11080 11080 11080 11080 0
118 20250509 170500 368460960 11080 11080 11080 11080 0
119 20250509 170400 368460960 11080 11080 11080 11080 0
120 20250509 170300 368460960 11080 11080 11080 11080 0
121 20250509 170200 368460960 11080 11080 11080 11080 0
122 20250509 170100 368460960 11080 11080 11080 11080 223
123 20250509 170000 368460960 11080 11080 11080 11080 0
124 20250509 165900 368460960 11080 11080 11080 11080 0
125 20250509 165800 368460960 11080 11080 11080 11080 0
126 20250509 165700 368460960 11080 11080 11080 11080 0
127 20250509 165600 368460960 11080 11080 11080 11080 0
128 20250509 165500 368460960 11080 11080 11080 11080 0
129 20250509 165400 368460960 11080 11080 11080 11080 0
130 20250509 165300 368460960 11080 11080 11080 11080 0
131 20250509 165200 368460960 11080 11080 11080 11080 0
132 20250509 165100 368460960 11080 11080 11080 11080 0
133 20250509 165000 368460960 11080 11080 11080 11080 0
134 20250509 164900 368460960 11080 11080 11080 11080 0
135 20250509 164800 368460960 11080 11080 11080 11080 0
136 20250509 164700 368460960 11080 11080 11080 11080 0
137 20250509 164600 368460960 11080 11080 11080 11080 0
138 20250509 164500 368460960 11080 11080 11080 11080 0
139 20250509 164400 368460960 11080 11080 11080 11080 0
140 20250509 164300 368460960 11080 11080 11080 11080 0
141 20250509 164200 368460960 11080 11080 11080 11080 0
142 20250509 164100 368460960 11080 11080 11080 11080 0
143 20250509 164000 368460960 11080 11080 11080 11080 0
144 20250509 163900 368460960 11080 11080 11080 11080 0
145 20250509 163800 368460960 11080 11080 11080 11080 0
146 20250509 163700 368460960 11080 11080 11080 11080 0
147 20250509 163600 368460960 11080 11080 11080 11080 0
148 20250509 163500 368460960 11080 11080 11080 11080 0
149 20250509 163400 368460960 11080 11080 11080 11080 0
150 20250509 163300 368460960 11080 11080 11080 11080 0
151 20250509 163200 368460960 11080 11080 11080 11080 0
152 20250509 163100 368460960 11080 11080 11080 11080 223
153 20250509 163000 368460960 11080 11080 11080 11080 0
154 20250509 162900 368460960 11080 11080 11080 11080 0
155 20250509 162800 368460960 11080 11080 11080 11080 0
156 20250509 162700 368460960 11080 11080 11080 11080 0
157 20250509 162600 368460960 11080 11080 11080 11080 0
158 20250509 162500 368460960 11080 11080 11080 11080 0
159 20250509 162400 368460960 11080 11080 11080 11080 0
160 20250509 162300 368460960 11080 11080 11080 11080 0
161 20250509 162200 368460960 11080 11080 11080 11080 0
162 20250509 162100 368460960 11080 11080 11080 11080 0
163 20250509 162000 368460960 11080 11080 11080 11080 0
164 20250509 161900 368460960 11080 11080 11080 11080 0
165 20250509 161800 368460960 11080 11080 11080 11080 0
166 20250509 161700 368460960 11080 11080 11080 11080 0
167 20250509 161600 368460960 11080 11080 11080 11080 0
168 20250509 161500 368460960 11080 11080 11080 11080 0
169 20250509 161400 368460960 11080 11080 11080 11080 0
170 20250509 161300 368460960 11080 11080 11080 11080 0
171 20250509 161200 368460960 11080 11080 11080 11080 0
172 20250509 161100 368460960 11080 11080 11080 11080 0
173 20250509 161000 368460960 11080 11080 11080 11080 0
174 20250509 160900 368460960 11080 11080 11080 11080 0
175 20250509 160800 368460960 11080 11080 11080 11080 0
176 20250509 160700 368460960 11080 11080 11080 11080 0
177 20250509 160600 368460960 11080 11080 11080 11080 0
178 20250509 160500 368460960 11080 11080 11080 11080 0
179 20250509 160400 368460960 11080 11080 11080 11080 0
180 20250509 160300 368460960 11080 11080 11080 11080 0
181 20250509 160200 368460960 11080 11080 11080 11080 0
182 20250509 160100 368460960 11080 11080 11080 11080 223
183 20250509 160000 368460960 11080 11080 11080 11080 0
184 20250509 155900 368460960 11080 11080 11080 11080 0
185 20250509 155800 368460960 11080 11080 11080 11080 0
186 20250509 155700 368460960 11080 11080 11080 11080 0
187 20250509 155600 368460960 11080 11080 11080 11080 0
188 20250509 155500 368460960 11080 11080 11080 11080 0
189 20250509 155400 368460960 11080 11080 11080 11080 0
190 20250509 155300 368460960 11080 11080 11080 11080 0
191 20250509 155200 368460960 11080 11080 11080 11080 0
192 20250509 155100 368460960 11080 11080 11080 11080 0
193 20250509 155000 368460960 11080 11080 11080 11080 0
194 20250509 154900 368460960 11080 11080 11080 11080 0
195 20250509 154800 368460960 11080 11080 11080 11080 0
196 20250509 154700 368460960 11080 11080 11080 11080 0
197 20250509 154600 368460960 11080 11080 11080 11080 0
198 20250509 154500 368460960 11080 11080 11080 11080 0
199 20250509 154400 368460960 11080 11080 11080 11080 0
200 20250509 154300 368460960 11080 11080 11080 11080 0
201 20250509 154200 368460960 11080 11080 11080 11080 0
202 20250509 154100 368460960 11080 11080 11080 11080 0
203 20250509 154000 368460960 11080 11080 11080 11080 0
204 20250509 153900 368460960 11080 11080 11080 11080 0
205 20250509 153800 368460960 11080 11080 11080 11080 0
206 20250509 153700 368460960 11080 11080 11080 11080 0
207 20250509 153600 368460960 11080 11080 11080 11080 0
208 20250509 153500 368460960 11080 11080 11080 11080 0
209 20250509 153400 368460960 11080 11080 11080 11080 0
210 20250509 153300 368460960 11080 11080 11080 11080 0
211 20250509 153200 368460960 11080 11080 11080 11080 0
212 20250509 153100 368460960 11080 11080 11080 11080 223
213 20250509 153000 368460960 11080 11080 11080 11080 223
214 20250509 152900 365990120 11070 11070 11070 11070 0
215 20250509 152800 365990120 11070 11070 11070 11070 0
216 20250509 152700 365990120 11070 11070 11070 11070 0
217 20250509 152600 365990120 11070 11070 11070 11070 0
218 20250509 152500 365990120 11070 11070 11070 11070 0
219 20250509 152400 365990120 11070 11070 11070 11070 0
220 20250509 152300 365990120 11070 11070 11070 11070 0
221 20250509 152200 365990120 11070 11070 11070 11070 0
222 20250509 152100 365990120 11070 11070 11070 11070 0
223 20250509 152000 365990120 11070 11070 11070 11070 0
224 20250509 151900 365990120 11070 11070 11070 11060 294
225 20250509 151800 362736380 11070 11070 11070 11070 42
226 20250509 151700 362271440 11070 11070 11070 11070 72
227 20250509 151600 361474400 11070 11070 11070 11070 0
228 20250509 151500 361474400 11070 11060 11070 11060 19
229 20250509 151400 361264100 11070 11070 11070 11070 55
230 20250509 151300 360655250 11070 11070 11070 11070 30
231 20250509 151200 360323150 11070 11070 11070 11070 2
232 20250509 151100 360301010 11070 11070 11070 11070 71
233 20250509 151000 359515040 11070 11070 11070 11070 8
234 20250509 150900 359426480 11070 11070 11070 11070 0
235 20250509 150800 359426480 11070 11070 11070 11070 55
236 20250509 150700 358817630 11070 11070 11070 11070 6
237 20250509 150600 358751210 11070 11070 11070 11070 0
238 20250509 150500 358751210 11070 11070 11070 11070 95
239 20250509 150400 357699560 11070 11070 11070 11070 0
240 20250509 150300 357699560 11070 11070 11070 11070 0
241 20250509 150200 357699560 11070 11070 11070 11070 20
242 20250509 150100 357478160 11070 11070 11070 11070 0
243 20250509 150000 357478160 11070 11070 11070 11070 79
244 20250509 145900 356603630 11070 11070 11070 11070 0
245 20250509 145800 356603630 11070 11070 11070 11070 0
246 20250509 145700 356603630 11070 11070 11070 11070 2
247 20250509 145600 356581490 11070 11070 11070 11070 0
248 20250509 145500 356581490 11070 11080 11080 11070 77
249 20250509 145400 355728560 11100 11090 11100 11090 156
250 20250509 145300 353997860 11090 11090 11100 11090 622
251 20250509 145200 347099870 11100 11100 11100 11100 0
252 20250509 145100 347099870 11100 11100 11100 11100 0
253 20250509 145000 347099870 11100 11100 11100 11100 44
254 20250509 144900 346611470 11100 11100 11100 11100 1
255 20250509 144800 346600370 11090 11090 11090 11090 0
256 20250509 144700 346600370 11090 11090 11090 11090 61
257 20250509 144600 345923880 11100 11100 11100 11100 61
258 20250509 144500 345246780 11110 11090 11110 11090 133
259 20250509 144400 343769450 11100 11100 11100 11100 0
260 20250509 144300 343769450 11100 11100 11100 11100 47
261 20250509 144200 343247750 11100 11100 11100 11100 18
262 20250509 144100 343047950 11100 11100 11100 11100 0
263 20250509 144000 343047950 11100 11100 11100 11100 7
264 20250509 143900 342970250 11100 11100 11100 11100 5
265 20250509 143800 342914750 11100 11100 11100 11100 7
266 20250509 143700 342837050 11100 11100 11100 11100 66
267 20250509 143600 342104450 11100 11100 11100 11100 0
268 20250509 143500 342104450 11100 11100 11100 11100 0
269 20250509 143400 342104450 11100 11100 11100 11100 30
270 20250509 143300 341771450 11100 11100 11100 11090 3
271 20250509 143200 341738160 11090 11090 11100 11090 150
272 20250509 143100 340074650 11090 11090 11090 11090 0
273 20250509 143000 340074650 11090 11090 11100 11080 195
274 20250509 142900 337912670 11090 11090 11090 11090 14
275 20250509 142800 337757410 11090 11090 11090 11090 20
276 20250509 142700 337535610 11090 11080 11090 11080 24
277 20250509 142600 337269460 11090 11090 11090 11090 20
278 20250509 142500 337047660 11080 11080 11080 11080 173
279 20250509 142400 335130820 11080 11080 11080 11080 0
280 20250509 142300 335130820 11080 11080 11080 11080 0
281 20250509 142200 335130820 11080 11080 11080 11080 0
282 20250509 142100 335130820 11080 11080 11080 11080 1
283 20250509 142000 335119740 11080 11080 11080 11080 0
284 20250509 141900 335119740 11080 11080 11080 11080 5
285 20250509 141800 335064340 11080 11080 11080 11080 0
286 20250509 141700 335064340 11080 11080 11080 11080 0
287 20250509 141600 335064340 11080 11080 11080 11080 0
288 20250509 141500 335064340 11080 11080 11080 11080 0
289 20250509 141400 335064340 11080 11080 11080 11080 103
290 20250509 141300 333923100 11080 11080 11080 11080 1
291 20250509 141200 333912020 11080 11080 11080 11080 0
292 20250509 141100 333912020 11080 11080 11080 11080 0
293 20250509 141000 333912020 11080 11080 11080 11080 0
294 20250509 140900 333912020 11080 11080 11080 11080 0
295 20250509 140800 333912020 11080 11080 11080 11080 0
296 20250509 140700 333912020 11080 11080 11080 11080 0
297 20250509 140600 333912020 11080 11080 11080 11080 1
298 20250509 140500 333900940 11060 11060 11060 11060 0
299 20250509 140400 333900940 11060 11060 11060 11060 0
300 20250509 140300 333900940 11060 11060 11060 11060 0
301 20250509 140200 333900940 11060 11090 11090 11060 371
302 20250509 140100 329789750 11080 11080 11080 11080 0
303 20250509 140000 329789750 11080 11080 11080 11080 0
304 20250509 135900 329789750 11080 11080 11080 11080 63
305 20250509 135800 329091710 11060 11080 11080 11060 2
306 20250509 135700 329069570 11070 11080 11080 11070 79
307 20250509 135600 328195020 11080 11080 11080 11080 0
308 20250509 135500 328195020 11080 11080 11080 11080 74
309 20250509 135400 327375100 11080 11080 11080 11080 0
310 20250509 135300 327375100 11080 11080 11080 11080 0
311 20250509 135200 327375100 11080 11080 11080 11080 0
312 20250509 135100 327375100 11080 11080 11080 11080 72
313 20250509 135000 326577340 11080 11080 11080 11080 1
314 20250509 134900 326566260 11080 11080 11080 11080 0
315 20250509 134800 326566260 11080 11080 11080 11080 0
316 20250509 134700 326566260 11080 11080 11080 11080 0
317 20250509 134600 326566260 11080 11080 11080 11080 0
318 20250509 134500 326566260 11080 11080 11080 11080 0
319 20250509 134400 326566260 11080 11080 11080 11080 0
320 20250509 134300 326566260 11080 11080 11080 11080 0
321 20250509 134200 326566260 11080 11080 11080 11080 1
322 20250509 134100 326555180 11070 11070 11070 11070 0
323 20250509 134000 326555180 11070 11070 11070 11070 0
324 20250509 133900 326555180 11070 11070 11070 11070 0
325 20250509 133800 326555180 11070 11070 11070 11070 0
326 20250509 133700 326555180 11070 11070 11070 11070 0
327 20250509 133600 326555180 11070 11060 11070 11060 253
328 20250509 133500 323754570 11070 11070 11070 11070 0
329 20250509 133400 323754570 11070 11070 11070 11070 0
330 20250509 133300 323754570 11070 11040 11070 11040 475
331 20250509 133200 318504580 11050 11020 11050 11000 6936
332 20250509 133100 242167770 11040 11060 11060 11040 605
333 20250509 133000 235483960 11070 11050 11070 11050 1254
334 20250509 132900 221624740 11050 11100 11100 11050 410
335 20250509 132800 217089950 11110 11110 11110 11110 266
336 20250509 132700 214134690 11120 11120 11120 11120 0
337 20250509 132600 214134690 11120 11120 11120 11110 246
338 20250509 132500 211399760 11120 11120 11120 11120 18
339 20250509 132400 211199600 11120 11120 11120 11120 19
340 20250509 132300 210988320 11120 11120 11120 11120 0
341 20250509 132200 210988320 11120 11120 11120 11120 0
342 20250509 132100 210988320 11120 11120 11120 11120 0
343 20250509 132000 210988320 11120 11120 11120 11120 0
344 20250509 131900 210988320 11120 11120 11120 11120 0
345 20250509 131800 210988320 11120 11120 11120 11120 0
346 20250509 131700 210988320 11120 11120 11120 11120 19
347 20250509 131600 210777040 11120 11120 11120 11120 34
348 20250509 131500 210398960 11120 11120 11120 11120 120
349 20250509 131400 209064560 11120 11120 11120 11120 1
350 20250509 131300 209053440 11110 11110 11110 11110 223
351 20250509 131200 206575910 11100 11100 11100 11100 0
352 20250509 131100 206575910 11100 11100 11100 11100 1
353 20250509 131000 206564810 11110 11110 11110 11110 0
354 20250509 130900 206564810 11110 11110 11110 11110 0
355 20250509 130800 206564810 11110 11110 11110 11110 0
356 20250509 130700 206564810 11110 11110 11110 11110 0
357 20250509 130600 206564810 11110 11110 11110 11110 0
358 20250509 130500 206564810 11110 11110 11110 11110 0
359 20250509 130400 206564810 11110 11110 11110 11110 19
360 20250509 130300 206353720 11110 11110 11110 11110 13
361 20250509 130200 206209290 11100 11100 11100 11100 0
362 20250509 130100 206209290 11100 11100 11100 11100 179
363 20250509 130000 204222390 11100 11080 11100 11080 46
364 20250509 125900 203712340 11090 11090 11090 11090 0
365 20250509 125800 203712340 11090 11080 11090 11080 148
366 20250509 125700 202071530 11070 11070 11070 11070 0
367 20250509 125600 202071530 11070 11060 11080 11060 619
368 20250509 125500 195217780 11050 11050 11050 11050 0
369 20250509 125400 195217780 11050 11050 11050 11050 0
370 20250509 125300 195217780 11050 11050 11050 11050 9
371 20250509 125200 195118330 11050 11050 11050 11050 0
372 20250509 125100 195118330 11050 11050 11050 11050 0
373 20250509 125000 195118330 11050 11050 11050 11050 9
374 20250509 124900 195018880 11070 11070 11070 11070 0
375 20250509 124800 195018880 11070 11040 11070 11040 178
376 20250509 124700 193051210 11030 11030 11030 11030 10
377 20250509 124600 192940910 11050 11050 11050 11050 0
378 20250509 124500 192940910 11050 11040 11050 11040 144
379 20250509 124400 191349750 11040 11040 11050 11030 408
380 20250509 124300 186847420 11050 11070 11070 11040 416
381 20250509 124200 182247910 11080 11110 11110 11080 319
382 20250509 124100 178708810 11110 11110 11110 11110 9
383 20250509 124000 178608820 11110 11110 11110 11110 0
384 20250509 123900 178608820 11110 11110 11110 11110 0
385 20250509 123800 178608820 11110 11110 11110 11110 10
386 20250509 123700 178497720 11110 11110 11110 11110 0
387 20250509 123600 178497720 11110 11120 11120 11110 47
388 20250509 123500 177975090 11110 11110 11110 11100 503
389 20250509 123400 172387950 11110 11110 11110 11110 0
390 20250509 123300 172387950 11110 11110 11110 11110 30
391 20250509 123200 172054650 11110 11110 11110 11110 0
392 20250509 123100 172054650 11110 11110 11110 11110 0
393 20250509 123000 172054650 11110 11110 11110 11110 0
394 20250509 122900 172054650 11110 11100 11110 11100 47
395 20250509 122800 171532680 11100 11100 11100 11100 0
396 20250509 122700 171532680 11100 11100 11100 11100 0
397 20250509 122600 171532680 11100 11100 11100 11100 10
398 20250509 122500 171421680 11110 11110 11110 11110 0
399 20250509 122400 171421680 11110 11110 11110 11110 18
400 20250509 122300 171221700 11100 11100 11100 11100 9
401 20250509 122200 171121800 11100 11100 11100 11100 0
402 20250509 122100 171121800 11100 11100 11100 11100 0
403 20250509 122000 171121800 11100 11100 11100 11100 10
404 20250509 121900 171010800 11100 11100 11100 11100 0
405 20250509 121800 171010800 11100 11100 11100 11100 0
406 20250509 121700 171010800 11100 11100 11100 11100 9
407 20250509 121600 170910900 11100 11100 11100 11100 0
408 20250509 121500 170910900 11100 11100 11100 11100 1
409 20250509 121400 170899800 11100 11100 11100 11100 14
410 20250509 121300 170744400 11100 11100 11100 11100 0
411 20250509 121200 170744400 11100 11100 11100 11100 0
412 20250509 121100 170744400 11100 11110 11110 11100 11
413 20250509 121000 170622290 11100 11100 11100 11100 0
414 20250509 120900 170622290 11100 11100 11100 11100 0
415 20250509 120800 170622290 11100 11100 11100 11100 9
416 20250509 120700 170522390 11110 11110 11110 11110 0
417 20250509 120600 170522390 11110 11110 11110 11110 0
418 20250509 120500 170522390 11110 11110 11110 11110 83
419 20250509 120400 169600260 11110 11110 11110 11110 100
420 20250509 120300 168489260 11100 11100 11100 11100 0
421 20250509 120200 168489260 11100 11100 11100 11100 10
422 20250509 120100 168378260 11110 11110 11110 11110 0
423 20250509 120000 168378260 11110 11110 11110 11110 0
424 20250509 115900 168378260 11110 11110 11110 11100 187
425 20250509 115800 166300780 11120 11110 11120 11110 398
426 20250509 115700 161878990 11120 11120 11120 11120 0
427 20250509 115600 161878990 11120 11120 11120 11120 218
428 20250509 115500 159454830 11120 11120 11120 11120 1
429 20250509 115400 159443710 11120 11120 11120 11120 0
430 20250509 115300 159443710 11120 11120 11120 11120 11
431 20250509 115200 159321390 11130 11130 11130 11130 0
432 20250509 115100 159321390 11130 11130 11130 11130 0
433 20250509 115000 159321390 11130 11120 11130 11120 19
434 20250509 114900 159110010 11120 11120 11120 11120 0
435 20250509 114800 159110010 11120 11120 11120 11120 0
436 20250509 114700 159110010 11120 11120 11120 11120 10
437 20250509 114600 158998810 11120 11120 11120 11120 5
438 20250509 114500 158943210 11120 11130 11130 11120 122
439 20250509 114400 157585940 11120 11120 11120 11120 9
440 20250509 114300 157485860 11120 11120 11120 11120 0
441 20250509 114200 157485860 11120 11120 11120 11120 0
442 20250509 114100 157485860 11120 11120 11120 11120 11
443 20250509 114000 157363540 11120 11120 11120 11120 0
444 20250509 113900 157363540 11120 11120 11120 11120 0
445 20250509 113800 157363540 11120 11120 11120 11120 10
446 20250509 113700 157252340 11120 11115 11120 11115 177
447 20250509 113600 155284690 11110 11110 11110 11110 0
448 20250509 113500 155284690 11110 11110 11110 11110 9
449 20250509 113400 155184700 11115 11115 11115 11115 0
450 20250509 113300 155184700 11115 11115 11115 11115 0
451 20250509 113200 155184700 11115 11115 11115 11115 0
452 20250509 113100 155184700 11115 11110 11115 11110 71
453 20250509 113000 154395585 11110 11110 11110 11110 0
454 20250509 112900 154395585 11110 11110 11110 11110 0
455 20250509 112800 154395585 11110 11110 11110 11110 10
456 20250509 112700 154284485 11110 11110 11110 11110 0
457 20250509 112600 154284485 11110 11110 11110 11110 0
458 20250509 112500 154284485 11110 11110 11110 11110 10
459 20250509 112400 154173385 11115 11115 11115 11115 0
460 20250509 112300 154173385 11115 11120 11120 11115 16
461 20250509 112200 153995470 11120 11120 11120 11120 10
462 20250509 112100 153884270 11130 11130 11130 11130 48
463 20250509 112000 153350030 11135 11140 11140 11135 364
464 20250509 111900 149295280 11140 11140 11140 11140 10
465 20250509 111800 149183880 11150 11150 11150 11150 0
466 20250509 111700 149183880 11150 11150 11150 11150 0
467 20250509 111600 149183880 11150 11140 11150 11140 21
468 20250509 111500 148949820 11150 11150 11160 11150 439
469 20250509 111400 144054960 11150 11150 11150 11150 8
470 20250509 111300 143965760 11150 11140 11150 11140 21
471 20250509 111200 143731710 11150 11150 11150 11150 0
472 20250509 111100 143731710 11150 11150 11150 11150 1
473 20250509 111000 143720560 11140 11140 11140 11140 9
474 20250509 110900 143620300 11150 11150 11150 11150 0
475 20250509 110800 143620300 11150 11150 11150 11150 5
476 20250509 110700 143564550 11140 11140 11140 11140 10
477 20250509 110600 143453150 11140 11140 11140 11140 0
478 20250509 110500 143453150 11140 11140 11140 11140 0
479 20250509 110400 143453150 11140 11140 11140 11140 10
480 20250509 110300 143341750 11140 11140 11140 11140 0
481 20250509 110200 143341750 11140 11140 11140 11140 0
482 20250509 110100 143341750 11140 11140 11140 11140 10
483 20250509 110000 143230350 11140 11140 11140 11140 0
484 20250509 105900 143230350 11140 11140 11140 11140 0
485 20250509 105800 143230350 11140 11140 11140 11140 10
486 20250509 105700 143118950 11140 11140 11140 11140 0
487 20250509 105600 143118950 11140 11140 11140 11140 0
488 20250509 105500 143118950 11140 11140 11140 11140 11
489 20250509 105400 142996410 11150 11150 11150 11150 100
490 20250509 105300 141881410 11140 11140 11140 11140 28
491 20250509 105200 141569490 11140 11140 11150 11140 188
492 20250509 105100 139475160 11140 11140 11140 11140 0
493 20250509 105000 139475160 11140 11140 11140 11140 0
494 20250509 104900 139475160 11140 11140 11140 11140 10
495 20250509 104800 139363760 11150 11150 11150 11150 199
496 20250509 104700 137144910 11140 11140 11140 11140 0
497 20250509 104600 137144910 11140 11140 11140 11140 10
498 20250509 104500 137033510 11140 11140 11140 11140 104
499 20250509 104400 135874950 11140 11140 11140 11125 131
500 20250509 104300 134415890 11140 11140 11140 11140 9
501 20250509 104200 134315630 11140 11140 11140 11140 0
502 20250509 104100 134315630 11140 11140 11140 11140 0
503 20250509 104000 134315630 11140 11140 11140 11140 10
504 20250509 103900 134204230 11140 11140 11140 11140 1
505 20250509 103800 134193090 11140 11140 11140 11140 0
506 20250509 103700 134193090 11140 11140 11140 11140 9
507 20250509 103600 134092830 11150 11150 11150 11150 126
508 20250509 103500 132687930 11140 11140 11140 11140 1
509 20250509 103400 132676790 11140 11140 11140 11130 148
510 20250509 103300 131028100 11150 11150 11150 11150 0
511 20250509 103200 131028100 11150 11140 11150 11140 148
512 20250509 103100 129377920 11140 11120 11140 11120 14
513 20250509 103000 129222180 11120 11120 11120 11120 0
514 20250509 102900 129222180 11120 11140 11160 11120 641
515 20250509 102800 122084210 11150 11150 11150 11140 315
516 20250509 102700 118573030 11150 11150 11150 11150 273
517 20250509 102600 115529080 11140 11140 11140 11140 2
518 20250509 102500 115506800 11150 11200 11200 11150 207
519 20250509 102400 113194650 11200 11170 11200 11170 57
520 20250509 102300 112557010 11180 11180 11180 11180 0
521 20250509 102200 112557010 11180 11160 11190 11160 63
522 20250509 102100 111852700 11160 11160 11160 11160 64
523 20250509 102000 111138460 11160 11160 11160 11160 0
524 20250509 101900 111138460 11160 11150 11160 11150 40
525 20250509 101800 110692150 11160 11160 11160 11160 0
526 20250509 101700 110692150 11160 11160 11160 11160 0
527 20250509 101600 110692150 11160 11150 11160 11150 11
528 20250509 101500 110569490 11160 11150 11160 11150 9
529 20250509 101400 110469130 11130 11130 11130 11130 10
530 20250509 101300 110357830 11130 11140 11140 11130 17
531 20250509 101200 110168510 11150 11150 11150 11150 2
532 20250509 101100 110146210 11150 11150 11150 11150 1
533 20250509 101000 110135060 11140 11130 11140 11130 15
534 20250509 100900 109968050 11130 11110 11130 11110 3
535 20250509 100800 109934680 11120 11120 11120 11120 0
536 20250509 100700 109934680 11120 11120 11120 11120 0
537 20250509 100600 109934680 11120 11120 11140 11120 13
538 20250509 100500 109790080 11120 11100 11120 11100 161
539 20250509 100400 108000420 11100 11100 11100 11100 3442
540 20250509 100300 69794220 11090 11090 11090 11090 9
541 20250509 100200 69694410 11100 11100 11100 11100 960
542 20250509 100100 59038410 11090 11090 11090 11090 0
543 20250509 100000 59038410 11090 11100 11100 11090 81
544 20250509 095900 58139410 11090 11100 11100 11090 514
545 20250509 095800 52435250 11100 11100 11100 11100 1
546 20250509 095700 52424150 11090 11090 11090 11090 10
547 20250509 095600 52313250 11090 11090 11090 11090 0
548 20250509 095500 52313250 11090 11090 11090 11090 0
549 20250509 095400 52313250 11090 11090 11090 11090 9
550 20250509 095300 52213440 11100 11100 11100 11100 193
551 20250509 095200 50071140 11090 11090 11090 11090 0
552 20250509 095100 50071140 11090 11090 11090 11090 12
553 20250509 095000 49938060 11090 11090 11090 11090 0
554 20250509 094900 49938060 11090 11090 11090 11090 0
555 20250509 094800 49938060 11090 11090 11090 11090 10
556 20250509 094700 49827160 11090 11090 11090 11090 0
557 20250509 094600 49827160 11090 11090 11090 11090 0
558 20250509 094500 49827160 11090 11090 11100 11090 220
559 20250509 094400 47386590 11100 11100 11100 11100 1
560 20250509 094300 47375490 11100 11100 11100 11100 0
561 20250509 094200 47375490 11100 11090 11100 11090 13
562 20250509 094100 47231290 11100 11100 11100 11100 1
563 20250509 094000 47220190 11090 11090 11090 11090 0
564 20250509 093900 47220190 11090 11090 11090 11090 91
565 20250509 093800 46211000 11090 11090 11090 11090 26
566 20250509 093700 45922660 11090 11090 11090 11090 0
567 20250509 093600 45922660 11090 11090 11090 11090 9
568 20250509 093500 45822850 11100 11100 11100 11100 0
569 20250509 093400 45822850 11100 11100 11100 11100 0
570 20250509 093300 45822850 11100 11090 11100 11090 118
571 20250509 093200 44514190 11090 11060 11100 11060 1354
572 20250509 093100 29486750 11060 11060 11080 11060 356
573 20250509 093000 25549370 11060 11060 11060 11060 9
574 20250509 092900 25449830 11080 11050 11080 11050 234
575 20250509 092800 22861420 11050 11040 11050 11040 28
576 20250509 092700 22552170 11030 11010 11050 11010 188
577 20250509 092600 20479480 11020 10990 11020 10990 10
578 20250509 092500 20369390 10990 10990 10990 10990 1
579 20250509 092400 20358400 10990 11010 11010 10990 168
580 20250509 092300 18511800 11010 10980 11030 10980 193
581 20250509 092200 16389830 10980 10970 10980 10970 20
582 20250509 092100 16170330 10990 10970 11000 10970 44
583 20250509 092000 15686980 10980 10960 10980 10960 61
584 20250509 091900 15018200 10960 10960 10960 10960 10
585 20250509 091800 14908600 10960 10980 10980 10960 169
586 20250509 091700 13055060 10950 10950 10970 10950 335
587 20250509 091600 9386710 10950 10960 10960 10950 250
588 20250509 091500 6649190 10980 10970 10980 10960 137
589 20250509 091400 5147040 10960 10960 10960 10960 0
590 20250509 091300 5147040 10960 10960 10960 10960 0
591 20250509 091200 5147040 10960 10960 10960 10960 9
592 20250509 091100 5048400 10970 10970 10970 10970 0
593 20250509 091000 5048400 10970 10970 10970 10970 0
594 20250509 090900 5048400 10970 10970 10970 10970 152
595 20250509 090800 3380960 10960 10960 10960 10960 0
596 20250509 090700 3380960 10960 10960 10960 10960 0
597 20250509 090600 3380960 10960 10960 10960 10960 0
598 20250509 090500 3380960 10960 11000 11000 10960 202
599 20250509 090400 1165740 10990 10990 10990 10990 0
600 20250509 090300 1165740 10990 10990 10990 10990 24
601 20250509 090200 901980 10990 10990 10990 10990 1
602 20250509 090100 890990 10990 10990 10990 10990 0
603 20250509 090000 890990 10990 11000 11000 10990 81