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

Update 2025-05-16 2743 candle_min

Browse Source
This commit is contained in:
ened
2025-05-16 20:54:07 +09:00
parent 0263c98d2f
commit 480c329d63
2743 changed files with 1734177 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

619
071950/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,191700,135470940,9410,9410,9410,9410,96
20250516,191600,135470940,9410,9410,9410,9410,0
20250516,191500,135470940,9410,9410,9410,9410,0
20250516,191400,135470940,9410,9410,9410,9410,0
20250516,191300,135470940,9410,9410,9410,9410,0
20250516,191200,135470940,9410,9410,9410,9410,0
20250516,191100,135470940,9410,9410,9410,9410,0
20250516,191000,135470940,9410,9410,9410,9410,0
20250516,190900,135470940,9410,9410,9410,9410,0
20250516,190800,135470940,9410,9410,9410,9410,0
20250516,190700,135470940,9410,9410,9410,9410,0
20250516,190600,135470940,9410,9410,9410,9410,0
20250516,190500,135470940,9410,9410,9410,9410,0
20250516,190400,135470940,9410,9410,9410,9410,0
20250516,190300,135470940,9410,9410,9410,9410,0
20250516,190200,135470940,9410,9410,9410,9410,0
20250516,190100,135470940,9410,9410,9410,9410,0
20250516,190000,135470940,9410,9410,9410,9410,0
20250516,185900,135470940,9410,9410,9410,9410,0
20250516,185800,135470940,9410,9410,9410,9410,0
20250516,185700,135470940,9410,9410,9410,9410,0
20250516,185600,135470940,9410,9410,9410,9410,0
20250516,185500,135470940,9410,9410,9410,9410,0
20250516,185400,135470940,9410,9410,9410,9410,0
20250516,185300,135470940,9410,9410,9410,9410,0
20250516,185200,135470940,9410,9410,9410,9410,0
20250516,185100,135470940,9410,9410,9410,9410,0
20250516,185000,135470940,9410,9410,9410,9410,0
20250516,184900,135470940,9410,9410,9410,9410,0
20250516,184800,135470940,9410,9410,9410,9410,0
20250516,184700,135470940,9410,9410,9410,9410,96
20250516,184600,135470940,9410,9410,9410,9410,0
20250516,184500,135470940,9410,9410,9410,9410,0
20250516,184400,135470940,9410,9410,9410,9410,0
20250516,184300,135470940,9410,9410,9410,9410,0
20250516,184200,135470940,9410,9410,9410,9410,0
20250516,184100,135470940,9410,9410,9410,9410,0
20250516,184000,135470940,9410,9410,9410,9410,0
20250516,183900,135470940,9410,9410,9410,9410,0
20250516,183800,135470940,9410,9410,9410,9410,0
20250516,183700,135470940,9410,9410,9410,9410,0
20250516,183600,135470940,9410,9410,9410,9410,0
20250516,183500,135470940,9410,9410,9410,9410,0
20250516,183400,135470940,9410,9410,9410,9410,0
20250516,183300,135470940,9410,9410,9410,9410,0
20250516,183200,135470940,9410,9410,9410,9410,0
20250516,183100,135470940,9410,9410,9410,9410,0
20250516,183000,135470940,9410,9410,9410,9410,0
20250516,182900,135470940,9410,9410,9410,9410,0
20250516,182800,135470940,9410,9410,9410,9410,0
20250516,182700,135470940,9410,9410,9410,9410,0
20250516,182600,135470940,9410,9410,9410,9410,0
20250516,182500,135470940,9410,9410,9410,9410,0
20250516,182400,135470940,9410,9410,9410,9410,0
20250516,182300,135470940,9410,9410,9410,9410,0
20250516,182200,135470940,9410,9410,9410,9410,0
20250516,182100,135470940,9410,9410,9410,9410,0
20250516,182000,135470940,9410,9410,9410,9410,0
20250516,181900,135470940,9410,9410,9410,9410,0
20250516,181800,135470940,9410,9410,9410,9410,0
20250516,181700,135470940,9410,9410,9410,9410,96
20250516,181600,135470940,9410,9410,9410,9410,0
20250516,181500,135470940,9410,9410,9410,9410,0
20250516,181400,135470940,9410,9410,9410,9410,0
20250516,181300,135470940,9410,9410,9410,9410,0
20250516,181200,135470940,9410,9410,9410,9410,0
20250516,181100,135470940,9410,9410,9410,9410,0
20250516,181000,135470940,9410,9410,9410,9410,0
20250516,180900,135470940,9410,9410,9410,9410,0
20250516,180800,135470940,9410,9410,9410,9410,0
20250516,180700,135470940,9410,9410,9410,9410,0
20250516,180600,135470940,9410,9410,9410,9410,0
20250516,180500,135470940,9410,9410,9410,9410,0
20250516,180400,135470940,9410,9410,9410,9410,0
20250516,180300,135470940,9410,9410,9410,9410,0
20250516,180200,135470940,9410,9410,9410,9410,0
20250516,180100,135470940,9410,9410,9410,9410,0
20250516,180000,135470940,9410,9410,9410,9410,0
20250516,175900,135470940,9410,9410,9410,9410,0
20250516,175800,135470940,9410,9410,9410,9410,0
20250516,175700,135470940,9410,9410,9410,9410,0
20250516,175600,135470940,9410,9410,9410,9410,0
20250516,175500,135470940,9410,9410,9410,9410,0
20250516,175400,135470940,9410,9410,9410,9410,0
20250516,175300,135470940,9410,9410,9410,9410,0
20250516,175200,135470940,9410,9410,9410,9410,0
20250516,175100,135470940,9410,9410,9410,9410,0
20250516,175000,135470940,9410,9410,9410,9410,0
20250516,174900,135470940,9410,9410,9410,9410,0
20250516,174800,135470940,9410,9410,9410,9410,0
20250516,174700,135470940,9410,9410,9410,9410,96
20250516,174600,135470940,9410,9410,9410,9410,0
20250516,174500,135470940,9410,9410,9410,9410,0
20250516,174400,135470940,9410,9410,9410,9410,0
20250516,174300,135470940,9410,9410,9410,9410,0
20250516,174200,135470940,9410,9410,9410,9410,0
20250516,174100,135470940,9410,9410,9410,9410,0
20250516,174000,135470940,9410,9410,9410,9410,0
20250516,173900,135470940,9410,9410,9410,9410,0
20250516,173800,135470940,9410,9410,9410,9410,0
20250516,173700,135470940,9410,9410,9410,9410,0
20250516,173600,135470940,9410,9410,9410,9410,0
20250516,173500,135470940,9410,9410,9410,9410,0
20250516,173400,135470940,9410,9410,9410,9410,0
20250516,173300,135470940,9410,9410,9410,9410,0
20250516,173200,135470940,9410,9410,9410,9410,0
20250516,173100,135470940,9410,9410,9410,9410,0
20250516,173000,135470940,9410,9410,9410,9410,0
20250516,172900,135470940,9410,9410,9410,9410,0
20250516,172800,135470940,9410,9410,9410,9410,0
20250516,172700,135470940,9410,9410,9410,9410,0
20250516,172600,135470940,9410,9410,9410,9410,0
20250516,172500,135470940,9410,9410,9410,9410,0
20250516,172400,135470940,9410,9410,9410,9410,0
20250516,172300,135470940,9410,9410,9410,9410,0
20250516,172200,135470940,9410,9410,9410,9410,0
20250516,172100,135470940,9410,9410,9410,9410,0
20250516,172000,135470940,9410,9410,9410,9410,0
20250516,171900,135470940,9410,9410,9410,9410,0
20250516,171800,135470940,9410,9410,9410,9410,0
20250516,171700,135470940,9410,9410,9410,9410,96
20250516,171600,135470940,9410,9410,9410,9410,0
20250516,171500,135470940,9410,9410,9410,9410,0
20250516,171400,135470940,9410,9410,9410,9410,0
20250516,171300,135470940,9410,9410,9410,9410,0
20250516,171200,135470940,9410,9410,9410,9410,0
20250516,171100,135470940,9410,9410,9410,9410,0
20250516,171000,135470940,9410,9410,9410,9410,0
20250516,170900,135470940,9410,9410,9410,9410,0
20250516,170800,135470940,9410,9410,9410,9410,0
20250516,170700,135470940,9410,9410,9410,9410,0
20250516,170600,135470940,9410,9410,9410,9410,0
20250516,170500,135470940,9410,9410,9410,9410,0
20250516,170400,135470940,9410,9410,9410,9410,0
20250516,170300,135470940,9410,9410,9410,9410,0
20250516,170200,135470940,9410,9410,9410,9410,0
20250516,170100,135470940,9410,9410,9410,9410,0
20250516,170000,135470940,9410,9410,9410,9410,0
20250516,165900,135470940,9410,9410,9410,9410,0
20250516,165800,135470940,9410,9410,9410,9410,0
20250516,165700,135470940,9410,9410,9410,9410,0
20250516,165600,135470940,9410,9410,9410,9410,0
20250516,165500,135470940,9410,9410,9410,9410,0
20250516,165400,135470940,9410,9410,9410,9410,0
20250516,165300,135470940,9410,9410,9410,9410,0
20250516,165200,135470940,9410,9410,9410,9410,0
20250516,165100,135470940,9410,9410,9410,9410,0
20250516,165000,135470940,9410,9410,9410,9410,0
20250516,164900,135470940,9410,9410,9410,9410,0
20250516,164800,135470940,9410,9410,9410,9410,0
20250516,164700,135470940,9410,9410,9410,9410,96
20250516,164600,135470940,9410,9410,9410,9410,0
20250516,164500,135470940,9410,9410,9410,9410,0
20250516,164400,135470940,9410,9410,9410,9410,0
20250516,164300,135470940,9410,9410,9410,9410,0
20250516,164200,135470940,9410,9410,9410,9410,0
20250516,164100,135470940,9410,9410,9410,9410,0
20250516,164000,135470940,9410,9410,9410,9410,0
20250516,163900,135470940,9410,9410,9410,9410,0
20250516,163800,135470940,9410,9410,9410,9410,0
20250516,163700,135470940,9410,9410,9410,9410,0
20250516,163600,135470940,9410,9410,9410,9410,0
20250516,163500,135470940,9410,9410,9410,9410,0
20250516,163400,135470940,9410,9410,9410,9410,0
20250516,163300,135470940,9410,9410,9410,9410,0
20250516,163200,135470940,9410,9410,9410,9410,0
20250516,163100,135470940,9410,9410,9410,9410,0
20250516,163000,135470940,9410,9410,9410,9410,0
20250516,162900,135470940,9410,9410,9410,9410,0
20250516,162800,135470940,9410,9410,9410,9410,0
20250516,162700,135470940,9410,9410,9410,9410,0
20250516,162600,135470940,9410,9410,9410,9410,0
20250516,162500,135470940,9410,9410,9410,9410,0
20250516,162400,135470940,9410,9410,9410,9410,0
20250516,162300,135470940,9410,9410,9410,9410,0
20250516,162200,135470940,9410,9410,9410,9410,0
20250516,162100,135470940,9410,9410,9410,9410,0
20250516,162000,135470940,9410,9410,9410,9410,0
20250516,161900,135470940,9410,9410,9410,9410,0
20250516,161800,135470940,9410,9410,9410,9410,0
20250516,161700,135470940,9410,9410,9410,9410,96
20250516,161600,135470940,9410,9410,9410,9410,0
20250516,161500,135470940,9410,9410,9410,9410,0
20250516,161400,135470940,9410,9410,9410,9410,0
20250516,161300,135470940,9410,9410,9410,9410,0
20250516,161200,135470940,9410,9410,9410,9410,0
20250516,161100,135470940,9410,9410,9410,9410,0
20250516,161000,135470940,9410,9410,9410,9410,0
20250516,160900,135470940,9410,9410,9410,9410,0
20250516,160800,135470940,9410,9410,9410,9410,0
20250516,160700,135470940,9410,9410,9410,9410,0
20250516,160600,135470940,9410,9410,9410,9410,0
20250516,160500,135470940,9410,9410,9410,9410,0
20250516,160400,135470940,9410,9410,9410,9410,0
20250516,160300,135470940,9410,9410,9410,9410,0
20250516,160200,135470940,9410,9410,9410,9410,0
20250516,160100,135470940,9410,9410,9410,9410,0
20250516,160000,135470940,9410,9410,9410,9410,0
20250516,155900,135470940,9410,9410,9410,9410,0
20250516,155800,135470940,9410,9410,9410,9410,0
20250516,155700,135470940,9410,9410,9410,9410,0
20250516,155600,135470940,9410,9410,9410,9410,0
20250516,155500,135470940,9410,9410,9410,9410,0
20250516,155400,135470940,9410,9410,9410,9410,0
20250516,155300,135470940,9410,9410,9410,9410,0
20250516,155200,135470940,9410,9410,9410,9410,0
20250516,155100,135470940,9410,9410,9410,9410,0
20250516,155000,135470940,9410,9410,9410,9410,0
20250516,154900,135470940,9410,9410,9410,9410,0
20250516,154800,135470940,9410,9410,9410,9410,0
20250516,154700,135470940,9410,9410,9410,9410,96
20250516,154600,135470940,9410,9410,9410,9410,0
20250516,154500,135470940,9410,9410,9410,9410,0
20250516,154400,135470940,9410,9410,9410,9410,0
20250516,154300,135470940,9410,9410,9410,9410,0
20250516,154200,135470940,9410,9410,9410,9410,0
20250516,154100,135470940,9410,9410,9410,9410,0
20250516,154000,135470940,9410,9410,9410,9410,0
20250516,153900,135470940,9410,9410,9410,9410,0
20250516,153800,135470940,9410,9410,9410,9410,0
20250516,153700,135470940,9410,9410,9410,9410,0
20250516,153600,135470940,9410,9410,9410,9410,0
20250516,153500,135470940,9410,9410,9410,9410,0
20250516,153400,135470940,9410,9410,9410,9410,0
20250516,153300,135470940,9410,9410,9410,9410,0
20250516,153200,135470940,9410,9410,9410,9410,0
20250516,153100,135470940,9410,9410,9410,9410,0
20250516,153000,135470940,9410,9410,9410,9410,96
20250516,152900,134567580,9410,9410,9410,9410,0
20250516,152800,134567580,9410,9410,9410,9410,0
20250516,152700,134567580,9410,9410,9410,9410,0
20250516,152600,134567580,9410,9410,9410,9410,0
20250516,152500,134567580,9410,9410,9410,9410,0
20250516,152400,134567580,9410,9410,9410,9410,0
20250516,152300,134567580,9410,9410,9410,9410,0
20250516,152200,134567580,9410,9410,9410,9410,0
20250516,152100,134567580,9410,9410,9410,9410,0
20250516,152000,134567580,9410,9410,9410,9410,0
20250516,151900,134567580,9410,9360,9410,9360,30
20250516,151800,134286530,9350,9350,9350,9350,10
20250516,151700,134193030,9410,9410,9410,9410,0
20250516,151600,134193030,9410,9410,9410,9410,0
20250516,151500,134193030,9410,9270,9410,9260,151
20250516,151400,132792870,9290,9290,9290,9290,0
20250516,151300,132792870,9290,9290,9290,9290,0
20250516,151200,132792870,9290,9290,9290,9290,0
20250516,151100,132792870,9290,9290,9290,9290,0
20250516,151000,132792870,9290,9290,9290,9290,0
20250516,150900,132792870,9290,9290,9290,9290,0
20250516,150800,132792870,9290,9290,9290,9290,0
20250516,150700,132792870,9290,9260,9290,9260,118
20250516,150600,131696680,9270,9270,9270,9270,0
20250516,150500,131696680,9270,9270,9270,9270,0
20250516,150400,131696680,9270,9270,9270,9270,0
20250516,150300,131696680,9270,9280,9280,9270,139
20250516,150200,130407050,9270,9270,9270,9270,0
20250516,150100,130407050,9270,9270,9270,9270,0
20250516,150000,130407050,9270,9270,9270,9270,0
20250516,145900,130407050,9270,9270,9270,9270,0
20250516,145800,130407050,9270,9270,9270,9270,0
20250516,145700,130407050,9270,9270,9270,9270,0
20250516,145600,130407050,9270,9310,9310,9270,599
20250516,145500,124848940,9330,9330,9330,9330,0
20250516,145400,124848940,9330,9340,9340,9330,14
20250516,145300,124718250,9330,9330,9330,9330,0
20250516,145200,124718250,9330,9330,9330,9330,0
20250516,145100,124718250,9330,9330,9330,9330,12
20250516,145000,124606290,9330,9330,9330,9330,0
20250516,144900,124606290,9330,9330,9330,9330,0
20250516,144800,124606290,9330,9330,9330,9330,0
20250516,144700,124606290,9330,9330,9330,9330,0
20250516,144600,124606290,9330,9440,9440,9330,12
20250516,144500,124493140,9440,9400,9440,9400,220
20250516,144400,122423660,9400,9350,9400,9350,846
20250516,144300,114482160,9380,9380,9380,9380,0
20250516,144200,114482160,9380,9380,9380,9380,0
20250516,144100,114482160,9380,9380,9380,9380,0
20250516,144000,114482160,9380,9380,9380,9380,0
20250516,143900,114482160,9380,9380,9380,9380,0
20250516,143800,114482160,9380,9380,9380,9380,0
20250516,143700,114482160,9380,9380,9380,9380,0
20250516,143600,114482160,9380,9380,9380,9380,0
20250516,143500,114482160,9380,9380,9380,9380,0
20250516,143400,114482160,9380,9300,9380,9300,100
20250516,143300,113546720,9270,9270,9270,9270,0
20250516,143200,113546720,9270,9270,9270,9270,0
20250516,143100,113546720,9270,9270,9270,9270,405
20250516,143000,109792370,9270,9270,9270,9270,0
20250516,142900,109792370,9270,9270,9270,9270,1
20250516,142800,109783100,9300,9300,9300,9300,23
20250516,142700,109569200,9300,9300,9300,9300,50
20250516,142600,109104200,9300,9300,9300,9300,0
20250516,142500,109104200,9300,9300,9300,9300,0
20250516,142400,109104200,9300,9300,9300,9300,0
20250516,142300,109104200,9300,9300,9300,9300,0
20250516,142200,109104200,9300,9320,9320,9300,20
20250516,142100,108918140,9310,9310,9310,9310,0
20250516,142000,108918140,9310,9310,9310,9310,0
20250516,141900,108918140,9310,9310,9310,9310,0
20250516,141800,108918140,9310,9310,9310,9310,0
20250516,141700,108918140,9310,9310,9310,9310,0
20250516,141600,108918140,9310,9310,9310,9310,0
20250516,141500,108918140,9310,9310,9310,9310,0
20250516,141400,108918140,9310,9310,9310,9310,300
20250516,141300,106125140,9360,9360,9360,9360,0
20250516,141200,106125140,9360,9360,9360,9360,0
20250516,141100,106125140,9360,9360,9360,9360,0
20250516,141000,106125140,9360,9360,9360,9360,0
20250516,140900,106125140,9360,9360,9360,9360,0
20250516,140800,106125140,9360,9360,9360,9360,0
20250516,140700,106125140,9360,9360,9360,9360,0
20250516,140600,106125140,9360,9350,9360,9350,650
20250516,140500,100044770,9310,9310,9310,9310,0
20250516,140400,100044770,9310,9310,9310,9310,0
20250516,140300,100044770,9310,9300,9310,9300,325
20250516,140200,97022140,9290,9290,9290,9290,0
20250516,140100,97022140,9290,9290,9290,9290,0
20250516,140000,97022140,9290,9290,9290,9290,8
20250516,135900,96947820,9270,9270,9270,9270,0
20250516,135800,96947820,9270,9270,9270,9270,0
20250516,135700,96947820,9270,9270,9270,9270,354
20250516,135600,93666240,9250,9250,9250,9250,0
20250516,135500,93666240,9250,9250,9250,9250,0
20250516,135400,93666240,9250,9250,9250,9250,0
20250516,135300,93666240,9250,9250,9250,9250,161
20250516,135200,92176990,9260,9260,9260,9260,410
20250516,135100,88380390,9270,9270,9270,9270,0
20250516,135000,88380390,9270,9270,9270,9270,0
20250516,134900,88380390,9270,9270,9270,9270,0
20250516,134800,88380390,9270,9270,9270,9270,0
20250516,134700,88380390,9270,9270,9270,9270,11
20250516,134600,88278420,9360,9360,9360,9360,0
20250516,134500,88278420,9360,9360,9360,9360,0
20250516,134400,88278420,9360,9360,9360,9360,0
20250516,134300,88278420,9360,9360,9360,9360,0
20250516,134200,88278420,9360,9360,9360,9360,0
20250516,134100,88278420,9360,9360,9360,9360,0
20250516,134000,88278420,9360,9360,9360,9360,0
20250516,133900,88278420,9360,9360,9360,9360,0
20250516,133800,88278420,9360,9360,9360,9360,0
20250516,133700,88278420,9360,9360,9360,9360,0
20250516,133600,88278420,9360,9360,9360,9360,0
20250516,133500,88278420,9360,9330,9360,9330,20
20250516,133400,88091500,9330,9330,9330,9330,0
20250516,133300,88091500,9330,9330,9330,9330,0
20250516,133200,88091500,9330,9330,9330,9330,0
20250516,133100,88091500,9330,9330,9330,9330,0
20250516,133000,88091500,9330,9330,9330,9330,0
20250516,132900,88091500,9330,9330,9330,9330,0
20250516,132800,88091500,9330,9330,9330,9330,0
20250516,132700,88091500,9330,9330,9330,9330,0
20250516,132600,88091500,9330,9330,9330,9330,0
20250516,132500,88091500,9330,9330,9330,9330,0
20250516,132400,88091500,9330,9330,9330,9330,0
20250516,132300,88091500,9330,9330,9330,9330,0
20250516,132200,88091500,9330,9330,9330,9330,0
20250516,132100,88091500,9330,9330,9330,9330,0
20250516,132000,88091500,9330,9330,9330,9330,0
20250516,131900,88091500,9330,9330,9330,9330,0
20250516,131800,88091500,9330,9330,9330,9330,0
20250516,131700,88091500,9330,9330,9330,9330,0
20250516,131600,88091500,9330,9330,9330,9330,0
20250516,131500,88091500,9330,9330,9330,9330,0
20250516,131400,88091500,9330,9330,9330,9330,1
20250516,131300,88082170,9340,9340,9340,9340,0
20250516,131200,88082170,9340,9340,9340,9340,0
20250516,131100,88082170,9340,9300,9340,9300,602
20250516,131000,82463400,9240,9240,9240,9240,0
20250516,130900,82463400,9240,9240,9240,9240,0
20250516,130800,82463400,9240,9240,9240,9240,0
20250516,130700,82463400,9240,9240,9240,9240,0
20250516,130600,82463400,9240,9240,9240,9240,0
20250516,130500,82463400,9240,9240,9240,9240,0
20250516,130400,82463400,9240,9240,9240,9240,0
20250516,130300,82463400,9240,9240,9240,9240,0
20250516,130200,82463400,9240,9240,9240,9240,0
20250516,130100,82463400,9240,9240,9240,9240,0
20250516,130000,82463400,9240,9240,9240,9240,0
20250516,125900,82463400,9240,9240,9240,9240,0
20250516,125800,82463400,9240,9240,9240,9240,0
20250516,125700,82463400,9240,9240,9240,9240,0
20250516,125600,82463400,9240,9240,9240,9240,0
20250516,125500,82463400,9240,9240,9240,9240,0
20250516,125400,82463400,9240,9240,9240,9240,0
20250516,125300,82463400,9240,9240,9240,9240,0
20250516,125200,82463400,9240,9240,9240,9240,0
20250516,125100,82463400,9240,9240,9240,9240,0
20250516,125000,82463400,9240,9240,9240,9240,0
20250516,124900,82463400,9240,9240,9240,9240,0
20250516,124800,82463400,9240,9250,9250,9240,500
20250516,124700,77842900,9260,9260,9260,9260,0
20250516,124600,77842900,9260,9260,9260,9260,0
20250516,124500,77842900,9260,9260,9260,9260,0
20250516,124400,77842900,9260,9260,9260,9260,0
20250516,124300,77842900,9260,9260,9260,9260,0
20250516,124200,77842900,9260,9260,9260,9260,0
20250516,124100,77842900,9260,9260,9260,9260,0
20250516,124000,77842900,9260,9260,9260,9260,0
20250516,123900,77842900,9260,9260,9260,9260,0
20250516,123800,77842900,9260,9260,9260,9260,0
20250516,123700,77842900,9260,9260,9260,9260,4
20250516,123600,77805860,9260,9260,9260,9260,1
20250516,123500,77796600,9280,9280,9280,9280,0
20250516,123400,77796600,9280,9290,9290,9280,17
20250516,123300,77638830,9290,9290,9290,9290,10
20250516,123200,77545930,9390,9390,9390,9390,0
20250516,123100,77545930,9390,9390,9390,9390,0
20250516,123000,77545930,9390,9390,9390,9390,14
20250516,122900,77414470,9410,9390,9410,9390,152
20250516,122800,75985150,9390,9360,9390,9360,863
20250516,122700,67896510,9350,9340,9350,9340,300
20250516,122600,65091580,9240,9240,9240,9240,0
20250516,122500,65091580,9240,9240,9240,9240,0
20250516,122400,65091580,9240,9270,9410,9240,4771
20250516,122300,20347970,9270,9270,9270,9270,0
20250516,122200,20347970,9270,9270,9270,9270,3
20250516,122100,20320160,9260,9260,9260,9260,0
20250516,122000,20320160,9260,9260,9260,9260,0
20250516,121900,20320160,9260,9270,9270,9260,25
20250516,121800,20088500,9270,9270,9270,9270,0
20250516,121700,20088500,9270,9270,9270,9270,0
20250516,121600,20088500,9270,9270,9270,9270,0
20250516,121500,20088500,9270,9270,9270,9270,1
20250516,121400,20079230,9410,9410,9410,9410,0
20250516,121300,20079230,9410,9410,9410,9410,0
20250516,121200,20079230,9410,9410,9410,9410,0
20250516,121100,20079230,9410,9410,9410,9410,0
20250516,121000,20079230,9410,9410,9410,9410,0
20250516,120900,20079230,9410,9410,9410,9410,0
20250516,120800,20079230,9410,9410,9410,9410,0
20250516,120700,20079230,9410,9410,9410,9410,0
20250516,120600,20079230,9410,9410,9410,9410,0
20250516,120500,20079230,9410,9410,9410,9410,0
20250516,120400,20079230,9410,9410,9410,9410,0
20250516,120300,20079230,9410,9400,9410,9400,695
20250516,120200,13540230,9400,9260,9400,9260,1201
20250516,120100,2252820,9370,9370,9370,9370,2
20250516,120000,2234080,9260,9260,9260,9260,0
20250516,115900,2234080,9260,9260,9260,9260,1
20250516,115800,2224820,9260,9260,9260,9260,0
20250516,115700,2224820,9260,9260,9260,9260,0
20250516,115600,2224820,9260,9260,9260,9260,0
20250516,115500,2224820,9260,9260,9260,9260,0
20250516,115400,2224820,9260,9260,9260,9260,0
20250516,115300,2224820,9260,9260,9260,9260,0
20250516,115200,2224820,9260,9260,9260,9260,0
20250516,115100,2224820,9260,9260,9260,9260,0
20250516,115000,2224820,9260,9380,9380,9260,2
20250516,114900,2206180,9370,9370,9370,9370,1
20250516,114800,2196810,9260,9260,9260,9260,0
20250516,114700,2196810,9260,9260,9260,9260,0
20250516,114600,2196810,9260,9260,9260,9260,0
20250516,114500,2196810,9260,9260,9260,9260,0
20250516,114400,2196810,9260,9260,9260,9260,0
20250516,114300,2196810,9260,9260,9260,9260,0
20250516,114200,2196810,9260,9260,9260,9260,1
20250516,114100,2187550,9370,9370,9370,9370,1
20250516,114000,2178180,9260,9260,9260,9260,0
20250516,113900,2178180,9260,9260,9260,9260,0
20250516,113800,2178180,9260,9260,9260,9260,1
20250516,113700,2168920,9380,9380,9380,9380,0
20250516,113600,2168920,9380,9380,9380,9380,0
20250516,113500,2168920,9380,9380,9380,9380,0
20250516,113400,2168920,9380,9380,9380,9380,0
20250516,113300,2168920,9380,9380,9380,9380,0
20250516,113200,2168920,9380,9380,9380,9380,0
20250516,113100,2168920,9380,9380,9380,9380,0
20250516,113000,2168920,9380,9380,9380,9380,0
20250516,112900,2168920,9380,9380,9380,9380,0
20250516,112800,2168920,9380,9380,9380,9380,0
20250516,112700,2168920,9380,9380,9380,9380,0
20250516,112600,2168920,9380,9380,9380,9380,0
20250516,112500,2168920,9380,9380,9380,9380,0
20250516,112400,2168920,9380,9380,9380,9380,0
20250516,112300,2168920,9380,9380,9380,9380,0
20250516,112200,2168920,9380,9380,9380,9380,0
20250516,112100,2168920,9380,9380,9380,9380,0
20250516,112000,2168920,9380,9380,9380,9380,0
20250516,111900,2168920,9380,9380,9380,9380,0
20250516,111800,2168920,9380,9380,9380,9380,0
20250516,111700,2168920,9380,9380,9380,9380,0
20250516,111600,2168920,9380,9380,9380,9380,0
20250516,111500,2168920,9380,9380,9380,9380,0
20250516,111400,2168920,9380,9380,9380,9380,0
20250516,111300,2168920,9380,9380,9380,9380,0
20250516,111200,2168920,9380,9380,9380,9380,0
20250516,111100,2168920,9380,9380,9380,9380,0
20250516,111000,2168920,9380,9380,9380,9380,0
20250516,110900,2168920,9380,9380,9380,9380,0
20250516,110800,2168920,9380,9380,9380,9380,0
20250516,110700,2168920,9380,9380,9380,9380,0
20250516,110600,2168920,9380,9380,9380,9380,0
20250516,110500,2168920,9380,9380,9380,9380,0
20250516,110400,2168920,9380,9380,9380,9380,0
20250516,110300,2168920,9380,9380,9380,9380,0
20250516,110200,2168920,9380,9380,9380,9380,0
20250516,110100,2168920,9380,9380,9380,9380,0
20250516,110000,2168920,9380,9380,9380,9380,0
20250516,105900,2168920,9380,9380,9380,9380,0
20250516,105800,2168920,9380,9380,9380,9380,0
20250516,105700,2168920,9380,9380,9380,9380,0
20250516,105600,2168920,9380,9380,9380,9380,0
20250516,105500,2168920,9380,9380,9380,9380,7
20250516,105400,2103260,9380,9380,9380,9380,0
20250516,105300,2103260,9380,9380,9380,9380,0
20250516,105200,2103260,9380,9380,9380,9380,0
20250516,105100,2103260,9380,9380,9380,9380,0
20250516,105000,2103260,9380,9380,9380,9380,0
20250516,104900,2103260,9380,9380,9380,9380,0
20250516,104800,2103260,9380,9380,9380,9380,3
20250516,104700,2075120,9350,9350,9350,9350,0
20250516,104600,2075120,9350,9350,9350,9350,0
20250516,104500,2075120,9350,9350,9350,9350,0
20250516,104400,2075120,9350,9350,9350,9350,0
20250516,104300,2075120,9350,9350,9350,9350,0
20250516,104200,2075120,9350,9350,9350,9350,0
20250516,104100,2075120,9350,9350,9350,9350,0
20250516,104000,2075120,9350,9350,9350,9350,0
20250516,103900,2075120,9350,9350,9350,9350,0
20250516,103800,2075120,9350,9350,9350,9350,0
20250516,103700,2075120,9350,9350,9350,9350,0
20250516,103600,2075120,9350,9350,9350,9350,0
20250516,103500,2075120,9350,9350,9350,9350,0
20250516,103400,2075120,9350,9350,9350,9350,0
20250516,103300,2075120,9350,9350,9350,9350,0
20250516,103200,2075120,9350,9350,9350,9350,5
20250516,103100,2028370,9380,9380,9380,9380,0
20250516,103000,2028370,9380,9380,9380,9380,0
20250516,102900,2028370,9380,9380,9380,9380,0
20250516,102800,2028370,9380,9380,9380,9380,1
20250516,102700,2018990,9380,9380,9380,9380,0
20250516,102600,2018990,9380,9270,9380,9270,20
20250516,102500,1833480,9270,9270,9270,9270,0
20250516,102400,1833480,9270,9270,9270,9270,0
20250516,102300,1833480,9270,9270,9270,9260,40
20250516,102200,1462770,9270,9270,9270,9270,0
20250516,102100,1462770,9270,9270,9270,9270,0
20250516,102000,1462770,9270,9270,9270,9270,0
20250516,101900,1462770,9270,9270,9270,9270,0
20250516,101800,1462770,9270,9270,9270,9270,1
20250516,101700,1453500,9390,9390,9390,9390,1
20250516,101600,1444110,9400,9400,9400,9400,0
20250516,101500,1444110,9400,9400,9400,9400,0
20250516,101400,1444110,9400,9400,9400,9400,0
20250516,101300,1444110,9400,9400,9400,9400,0
20250516,101200,1444110,9400,9400,9400,9400,0
20250516,101100,1444110,9400,9400,9400,9400,0
20250516,101000,1444110,9400,9400,9400,9400,0
20250516,100900,1444110,9400,9400,9400,9400,0
20250516,100800,1444110,9400,9400,9400,9400,0
20250516,100700,1444110,9400,9400,9400,9400,1
20250516,100600,1434710,9270,9270,9270,9270,1
20250516,100500,1425440,9260,9260,9260,9260,0
20250516,100400,1425440,9260,9260,9260,9260,0
20250516,100300,1425440,9260,9260,9260,9260,0
20250516,100200,1425440,9260,9260,9260,9260,0
20250516,100100,1425440,9260,9260,9260,9260,0
20250516,100000,1425440,9260,9260,9260,9260,0
20250516,095900,1425440,9260,9260,9260,9260,0
20250516,095800,1425440,9260,9260,9260,9260,0
20250516,095700,1425440,9260,9260,9260,9260,0
20250516,095600,1425440,9260,9260,9260,9260,0
20250516,095500,1425440,9260,9260,9260,9260,0
20250516,095400,1425440,9260,9260,9260,9260,0
20250516,095300,1425440,9260,9260,9260,9260,0
20250516,095200,1425440,9260,9410,9410,9260,2
20250516,095100,1406770,9420,9420,9420,9420,0
20250516,095000,1406770,9420,9420,9420,9420,0
20250516,094900,1406770,9420,9420,9420,9420,0
20250516,094800,1406770,9420,9420,9420,9420,0
20250516,094700,1406770,9420,9420,9420,9420,1
20250516,094600,1397350,9250,9250,9250,9250,0
20250516,094500,1397350,9250,9250,9250,9250,0
20250516,094400,1397350,9250,9250,9250,9250,1
20250516,094300,1388100,9430,9430,9430,9430,0
20250516,094200,1388100,9430,9430,9430,9430,1
20250516,094100,1378670,9250,9250,9250,9250,0
20250516,094000,1378670,9250,9250,9250,9250,0
20250516,093900,1378670,9250,9250,9250,9250,1
20250516,093800,1369420,9440,9440,9440,9440,0
20250516,093700,1369420,9440,9440,9440,9440,1
20250516,093600,1359980,9440,9440,9440,9440,0
20250516,093500,1359980,9440,9440,9440,9440,5
20250516,093400,1312780,9450,9450,9450,9450,0
20250516,093300,1312780,9450,9450,9450,9450,0
20250516,093200,1312780,9450,9450,9450,9450,0
20250516,093100,1312780,9450,9450,9450,9450,0
20250516,093000,1312780,9450,9450,9450,9450,0
20250516,092900,1312780,9450,9450,9450,9450,0
20250516,092800,1312780,9450,9450,9450,9450,0
20250516,092700,1312780,9450,9450,9450,9450,0
20250516,092600,1312780,9450,9450,9450,9450,0
20250516,092500,1312780,9450,9450,9450,9450,0
20250516,092400,1312780,9450,9450,9450,9450,0
20250516,092300,1312780,9450,9450,9450,9450,0
20250516,092200,1312780,9450,9450,9450,9450,30
20250516,092100,1029280,9560,9560,9560,9560,0
20250516,092000,1029280,9560,9560,9560,9560,0
20250516,091900,1029280,9560,9560,9560,9560,0
20250516,091800,1029280,9560,9560,9560,9560,0
20250516,091700,1029280,9560,9560,9560,9560,0
20250516,091600,1029280,9560,9560,9560,9560,0
20250516,091500,1029280,9560,9560,9560,9560,0
20250516,091400,1029280,9560,9560,9560,9560,0
20250516,091300,1029280,9560,9560,9560,9560,0
20250516,091200,1029280,9560,9560,9560,9560,0
20250516,091100,1029280,9560,9560,9560,9560,0
20250516,091000,1029280,9560,9560,9560,9560,0
20250516,090900,1029280,9560,9560,9560,9560,1
20250516,090800,1019720,9560,9400,9570,9400,104
20250516,090700,37410,9380,9380,9380,9380,0
20250516,090600,37410,9380,9380,9380,9380,1
20250516,090500,28030,9230,9230,9230,9230,0
20250516,090400,28030,9230,9230,9230,9230,0
20250516,090300,28030,9230,9230,9230,9230,0
20250516,090200,28030,9230,9230,9230,9230,0
20250516,090100,28030,9230,9230,9230,9230,1
20250516,090000,18800,9400,9400,9400,9400,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 191700 135470940 9410 9410 9410 9410 96
3 20250516 191600 135470940 9410 9410 9410 9410 0
4 20250516 191500 135470940 9410 9410 9410 9410 0
5 20250516 191400 135470940 9410 9410 9410 9410 0
6 20250516 191300 135470940 9410 9410 9410 9410 0
7 20250516 191200 135470940 9410 9410 9410 9410 0
8 20250516 191100 135470940 9410 9410 9410 9410 0
9 20250516 191000 135470940 9410 9410 9410 9410 0
10 20250516 190900 135470940 9410 9410 9410 9410 0
11 20250516 190800 135470940 9410 9410 9410 9410 0
12 20250516 190700 135470940 9410 9410 9410 9410 0
13 20250516 190600 135470940 9410 9410 9410 9410 0
14 20250516 190500 135470940 9410 9410 9410 9410 0
15 20250516 190400 135470940 9410 9410 9410 9410 0
16 20250516 190300 135470940 9410 9410 9410 9410 0
17 20250516 190200 135470940 9410 9410 9410 9410 0
18 20250516 190100 135470940 9410 9410 9410 9410 0
19 20250516 190000 135470940 9410 9410 9410 9410 0
20 20250516 185900 135470940 9410 9410 9410 9410 0
21 20250516 185800 135470940 9410 9410 9410 9410 0
22 20250516 185700 135470940 9410 9410 9410 9410 0
23 20250516 185600 135470940 9410 9410 9410 9410 0
24 20250516 185500 135470940 9410 9410 9410 9410 0
25 20250516 185400 135470940 9410 9410 9410 9410 0
26 20250516 185300 135470940 9410 9410 9410 9410 0
27 20250516 185200 135470940 9410 9410 9410 9410 0
28 20250516 185100 135470940 9410 9410 9410 9410 0
29 20250516 185000 135470940 9410 9410 9410 9410 0
30 20250516 184900 135470940 9410 9410 9410 9410 0
31 20250516 184800 135470940 9410 9410 9410 9410 0
32 20250516 184700 135470940 9410 9410 9410 9410 96
33 20250516 184600 135470940 9410 9410 9410 9410 0
34 20250516 184500 135470940 9410 9410 9410 9410 0
35 20250516 184400 135470940 9410 9410 9410 9410 0
36 20250516 184300 135470940 9410 9410 9410 9410 0
37 20250516 184200 135470940 9410 9410 9410 9410 0
38 20250516 184100 135470940 9410 9410 9410 9410 0
39 20250516 184000 135470940 9410 9410 9410 9410 0
40 20250516 183900 135470940 9410 9410 9410 9410 0
41 20250516 183800 135470940 9410 9410 9410 9410 0
42 20250516 183700 135470940 9410 9410 9410 9410 0
43 20250516 183600 135470940 9410 9410 9410 9410 0
44 20250516 183500 135470940 9410 9410 9410 9410 0
45 20250516 183400 135470940 9410 9410 9410 9410 0
46 20250516 183300 135470940 9410 9410 9410 9410 0
47 20250516 183200 135470940 9410 9410 9410 9410 0
48 20250516 183100 135470940 9410 9410 9410 9410 0
49 20250516 183000 135470940 9410 9410 9410 9410 0
50 20250516 182900 135470940 9410 9410 9410 9410 0
51 20250516 182800 135470940 9410 9410 9410 9410 0
52 20250516 182700 135470940 9410 9410 9410 9410 0
53 20250516 182600 135470940 9410 9410 9410 9410 0
54 20250516 182500 135470940 9410 9410 9410 9410 0
55 20250516 182400 135470940 9410 9410 9410 9410 0
56 20250516 182300 135470940 9410 9410 9410 9410 0
57 20250516 182200 135470940 9410 9410 9410 9410 0
58 20250516 182100 135470940 9410 9410 9410 9410 0
59 20250516 182000 135470940 9410 9410 9410 9410 0
60 20250516 181900 135470940 9410 9410 9410 9410 0
61 20250516 181800 135470940 9410 9410 9410 9410 0
62 20250516 181700 135470940 9410 9410 9410 9410 96
63 20250516 181600 135470940 9410 9410 9410 9410 0
64 20250516 181500 135470940 9410 9410 9410 9410 0
65 20250516 181400 135470940 9410 9410 9410 9410 0
66 20250516 181300 135470940 9410 9410 9410 9410 0
67 20250516 181200 135470940 9410 9410 9410 9410 0
68 20250516 181100 135470940 9410 9410 9410 9410 0
69 20250516 181000 135470940 9410 9410 9410 9410 0
70 20250516 180900 135470940 9410 9410 9410 9410 0
71 20250516 180800 135470940 9410 9410 9410 9410 0
72 20250516 180700 135470940 9410 9410 9410 9410 0
73 20250516 180600 135470940 9410 9410 9410 9410 0
74 20250516 180500 135470940 9410 9410 9410 9410 0
75 20250516 180400 135470940 9410 9410 9410 9410 0
76 20250516 180300 135470940 9410 9410 9410 9410 0
77 20250516 180200 135470940 9410 9410 9410 9410 0
78 20250516 180100 135470940 9410 9410 9410 9410 0
79 20250516 180000 135470940 9410 9410 9410 9410 0
80 20250516 175900 135470940 9410 9410 9410 9410 0
81 20250516 175800 135470940 9410 9410 9410 9410 0
82 20250516 175700 135470940 9410 9410 9410 9410 0
83 20250516 175600 135470940 9410 9410 9410 9410 0
84 20250516 175500 135470940 9410 9410 9410 9410 0
85 20250516 175400 135470940 9410 9410 9410 9410 0
86 20250516 175300 135470940 9410 9410 9410 9410 0
87 20250516 175200 135470940 9410 9410 9410 9410 0
88 20250516 175100 135470940 9410 9410 9410 9410 0
89 20250516 175000 135470940 9410 9410 9410 9410 0
90 20250516 174900 135470940 9410 9410 9410 9410 0
91 20250516 174800 135470940 9410 9410 9410 9410 0
92 20250516 174700 135470940 9410 9410 9410 9410 96
93 20250516 174600 135470940 9410 9410 9410 9410 0
94 20250516 174500 135470940 9410 9410 9410 9410 0
95 20250516 174400 135470940 9410 9410 9410 9410 0
96 20250516 174300 135470940 9410 9410 9410 9410 0
97 20250516 174200 135470940 9410 9410 9410 9410 0
98 20250516 174100 135470940 9410 9410 9410 9410 0
99 20250516 174000 135470940 9410 9410 9410 9410 0
100 20250516 173900 135470940 9410 9410 9410 9410 0
101 20250516 173800 135470940 9410 9410 9410 9410 0
102 20250516 173700 135470940 9410 9410 9410 9410 0
103 20250516 173600 135470940 9410 9410 9410 9410 0
104 20250516 173500 135470940 9410 9410 9410 9410 0
105 20250516 173400 135470940 9410 9410 9410 9410 0
106 20250516 173300 135470940 9410 9410 9410 9410 0
107 20250516 173200 135470940 9410 9410 9410 9410 0
108 20250516 173100 135470940 9410 9410 9410 9410 0
109 20250516 173000 135470940 9410 9410 9410 9410 0
110 20250516 172900 135470940 9410 9410 9410 9410 0
111 20250516 172800 135470940 9410 9410 9410 9410 0
112 20250516 172700 135470940 9410 9410 9410 9410 0
113 20250516 172600 135470940 9410 9410 9410 9410 0
114 20250516 172500 135470940 9410 9410 9410 9410 0
115 20250516 172400 135470940 9410 9410 9410 9410 0
116 20250516 172300 135470940 9410 9410 9410 9410 0
117 20250516 172200 135470940 9410 9410 9410 9410 0
118 20250516 172100 135470940 9410 9410 9410 9410 0
119 20250516 172000 135470940 9410 9410 9410 9410 0
120 20250516 171900 135470940 9410 9410 9410 9410 0
121 20250516 171800 135470940 9410 9410 9410 9410 0
122 20250516 171700 135470940 9410 9410 9410 9410 96
123 20250516 171600 135470940 9410 9410 9410 9410 0
124 20250516 171500 135470940 9410 9410 9410 9410 0
125 20250516 171400 135470940 9410 9410 9410 9410 0
126 20250516 171300 135470940 9410 9410 9410 9410 0
127 20250516 171200 135470940 9410 9410 9410 9410 0
128 20250516 171100 135470940 9410 9410 9410 9410 0
129 20250516 171000 135470940 9410 9410 9410 9410 0
130 20250516 170900 135470940 9410 9410 9410 9410 0
131 20250516 170800 135470940 9410 9410 9410 9410 0
132 20250516 170700 135470940 9410 9410 9410 9410 0
133 20250516 170600 135470940 9410 9410 9410 9410 0
134 20250516 170500 135470940 9410 9410 9410 9410 0
135 20250516 170400 135470940 9410 9410 9410 9410 0
136 20250516 170300 135470940 9410 9410 9410 9410 0
137 20250516 170200 135470940 9410 9410 9410 9410 0
138 20250516 170100 135470940 9410 9410 9410 9410 0
139 20250516 170000 135470940 9410 9410 9410 9410 0
140 20250516 165900 135470940 9410 9410 9410 9410 0
141 20250516 165800 135470940 9410 9410 9410 9410 0
142 20250516 165700 135470940 9410 9410 9410 9410 0
143 20250516 165600 135470940 9410 9410 9410 9410 0
144 20250516 165500 135470940 9410 9410 9410 9410 0
145 20250516 165400 135470940 9410 9410 9410 9410 0
146 20250516 165300 135470940 9410 9410 9410 9410 0
147 20250516 165200 135470940 9410 9410 9410 9410 0
148 20250516 165100 135470940 9410 9410 9410 9410 0
149 20250516 165000 135470940 9410 9410 9410 9410 0
150 20250516 164900 135470940 9410 9410 9410 9410 0
151 20250516 164800 135470940 9410 9410 9410 9410 0
152 20250516 164700 135470940 9410 9410 9410 9410 96
153 20250516 164600 135470940 9410 9410 9410 9410 0
154 20250516 164500 135470940 9410 9410 9410 9410 0
155 20250516 164400 135470940 9410 9410 9410 9410 0
156 20250516 164300 135470940 9410 9410 9410 9410 0
157 20250516 164200 135470940 9410 9410 9410 9410 0
158 20250516 164100 135470940 9410 9410 9410 9410 0
159 20250516 164000 135470940 9410 9410 9410 9410 0
160 20250516 163900 135470940 9410 9410 9410 9410 0
161 20250516 163800 135470940 9410 9410 9410 9410 0
162 20250516 163700 135470940 9410 9410 9410 9410 0
163 20250516 163600 135470940 9410 9410 9410 9410 0
164 20250516 163500 135470940 9410 9410 9410 9410 0
165 20250516 163400 135470940 9410 9410 9410 9410 0
166 20250516 163300 135470940 9410 9410 9410 9410 0
167 20250516 163200 135470940 9410 9410 9410 9410 0
168 20250516 163100 135470940 9410 9410 9410 9410 0
169 20250516 163000 135470940 9410 9410 9410 9410 0
170 20250516 162900 135470940 9410 9410 9410 9410 0
171 20250516 162800 135470940 9410 9410 9410 9410 0
172 20250516 162700 135470940 9410 9410 9410 9410 0
173 20250516 162600 135470940 9410 9410 9410 9410 0
174 20250516 162500 135470940 9410 9410 9410 9410 0
175 20250516 162400 135470940 9410 9410 9410 9410 0
176 20250516 162300 135470940 9410 9410 9410 9410 0
177 20250516 162200 135470940 9410 9410 9410 9410 0
178 20250516 162100 135470940 9410 9410 9410 9410 0
179 20250516 162000 135470940 9410 9410 9410 9410 0
180 20250516 161900 135470940 9410 9410 9410 9410 0
181 20250516 161800 135470940 9410 9410 9410 9410 0
182 20250516 161700 135470940 9410 9410 9410 9410 96
183 20250516 161600 135470940 9410 9410 9410 9410 0
184 20250516 161500 135470940 9410 9410 9410 9410 0
185 20250516 161400 135470940 9410 9410 9410 9410 0
186 20250516 161300 135470940 9410 9410 9410 9410 0
187 20250516 161200 135470940 9410 9410 9410 9410 0
188 20250516 161100 135470940 9410 9410 9410 9410 0
189 20250516 161000 135470940 9410 9410 9410 9410 0
190 20250516 160900 135470940 9410 9410 9410 9410 0
191 20250516 160800 135470940 9410 9410 9410 9410 0
192 20250516 160700 135470940 9410 9410 9410 9410 0
193 20250516 160600 135470940 9410 9410 9410 9410 0
194 20250516 160500 135470940 9410 9410 9410 9410 0
195 20250516 160400 135470940 9410 9410 9410 9410 0
196 20250516 160300 135470940 9410 9410 9410 9410 0
197 20250516 160200 135470940 9410 9410 9410 9410 0
198 20250516 160100 135470940 9410 9410 9410 9410 0
199 20250516 160000 135470940 9410 9410 9410 9410 0
200 20250516 155900 135470940 9410 9410 9410 9410 0
201 20250516 155800 135470940 9410 9410 9410 9410 0
202 20250516 155700 135470940 9410 9410 9410 9410 0
203 20250516 155600 135470940 9410 9410 9410 9410 0
204 20250516 155500 135470940 9410 9410 9410 9410 0
205 20250516 155400 135470940 9410 9410 9410 9410 0
206 20250516 155300 135470940 9410 9410 9410 9410 0
207 20250516 155200 135470940 9410 9410 9410 9410 0
208 20250516 155100 135470940 9410 9410 9410 9410 0
209 20250516 155000 135470940 9410 9410 9410 9410 0
210 20250516 154900 135470940 9410 9410 9410 9410 0
211 20250516 154800 135470940 9410 9410 9410 9410 0
212 20250516 154700 135470940 9410 9410 9410 9410 96
213 20250516 154600 135470940 9410 9410 9410 9410 0
214 20250516 154500 135470940 9410 9410 9410 9410 0
215 20250516 154400 135470940 9410 9410 9410 9410 0
216 20250516 154300 135470940 9410 9410 9410 9410 0
217 20250516 154200 135470940 9410 9410 9410 9410 0
218 20250516 154100 135470940 9410 9410 9410 9410 0
219 20250516 154000 135470940 9410 9410 9410 9410 0
220 20250516 153900 135470940 9410 9410 9410 9410 0
221 20250516 153800 135470940 9410 9410 9410 9410 0
222 20250516 153700 135470940 9410 9410 9410 9410 0
223 20250516 153600 135470940 9410 9410 9410 9410 0
224 20250516 153500 135470940 9410 9410 9410 9410 0
225 20250516 153400 135470940 9410 9410 9410 9410 0
226 20250516 153300 135470940 9410 9410 9410 9410 0
227 20250516 153200 135470940 9410 9410 9410 9410 0
228 20250516 153100 135470940 9410 9410 9410 9410 0
229 20250516 153000 135470940 9410 9410 9410 9410 96
230 20250516 152900 134567580 9410 9410 9410 9410 0
231 20250516 152800 134567580 9410 9410 9410 9410 0
232 20250516 152700 134567580 9410 9410 9410 9410 0
233 20250516 152600 134567580 9410 9410 9410 9410 0
234 20250516 152500 134567580 9410 9410 9410 9410 0
235 20250516 152400 134567580 9410 9410 9410 9410 0
236 20250516 152300 134567580 9410 9410 9410 9410 0
237 20250516 152200 134567580 9410 9410 9410 9410 0
238 20250516 152100 134567580 9410 9410 9410 9410 0
239 20250516 152000 134567580 9410 9410 9410 9410 0
240 20250516 151900 134567580 9410 9360 9410 9360 30
241 20250516 151800 134286530 9350 9350 9350 9350 10
242 20250516 151700 134193030 9410 9410 9410 9410 0
243 20250516 151600 134193030 9410 9410 9410 9410 0
244 20250516 151500 134193030 9410 9270 9410 9260 151
245 20250516 151400 132792870 9290 9290 9290 9290 0
246 20250516 151300 132792870 9290 9290 9290 9290 0
247 20250516 151200 132792870 9290 9290 9290 9290 0
248 20250516 151100 132792870 9290 9290 9290 9290 0
249 20250516 151000 132792870 9290 9290 9290 9290 0
250 20250516 150900 132792870 9290 9290 9290 9290 0
251 20250516 150800 132792870 9290 9290 9290 9290 0
252 20250516 150700 132792870 9290 9260 9290 9260 118
253 20250516 150600 131696680 9270 9270 9270 9270 0
254 20250516 150500 131696680 9270 9270 9270 9270 0
255 20250516 150400 131696680 9270 9270 9270 9270 0
256 20250516 150300 131696680 9270 9280 9280 9270 139
257 20250516 150200 130407050 9270 9270 9270 9270 0
258 20250516 150100 130407050 9270 9270 9270 9270 0
259 20250516 150000 130407050 9270 9270 9270 9270 0
260 20250516 145900 130407050 9270 9270 9270 9270 0
261 20250516 145800 130407050 9270 9270 9270 9270 0
262 20250516 145700 130407050 9270 9270 9270 9270 0
263 20250516 145600 130407050 9270 9310 9310 9270 599
264 20250516 145500 124848940 9330 9330 9330 9330 0
265 20250516 145400 124848940 9330 9340 9340 9330 14
266 20250516 145300 124718250 9330 9330 9330 9330 0
267 20250516 145200 124718250 9330 9330 9330 9330 0
268 20250516 145100 124718250 9330 9330 9330 9330 12
269 20250516 145000 124606290 9330 9330 9330 9330 0
270 20250516 144900 124606290 9330 9330 9330 9330 0
271 20250516 144800 124606290 9330 9330 9330 9330 0
272 20250516 144700 124606290 9330 9330 9330 9330 0
273 20250516 144600 124606290 9330 9440 9440 9330 12
274 20250516 144500 124493140 9440 9400 9440 9400 220
275 20250516 144400 122423660 9400 9350 9400 9350 846
276 20250516 144300 114482160 9380 9380 9380 9380 0
277 20250516 144200 114482160 9380 9380 9380 9380 0
278 20250516 144100 114482160 9380 9380 9380 9380 0
279 20250516 144000 114482160 9380 9380 9380 9380 0
280 20250516 143900 114482160 9380 9380 9380 9380 0
281 20250516 143800 114482160 9380 9380 9380 9380 0
282 20250516 143700 114482160 9380 9380 9380 9380 0
283 20250516 143600 114482160 9380 9380 9380 9380 0
284 20250516 143500 114482160 9380 9380 9380 9380 0
285 20250516 143400 114482160 9380 9300 9380 9300 100
286 20250516 143300 113546720 9270 9270 9270 9270 0
287 20250516 143200 113546720 9270 9270 9270 9270 0
288 20250516 143100 113546720 9270 9270 9270 9270 405
289 20250516 143000 109792370 9270 9270 9270 9270 0
290 20250516 142900 109792370 9270 9270 9270 9270 1
291 20250516 142800 109783100 9300 9300 9300 9300 23
292 20250516 142700 109569200 9300 9300 9300 9300 50
293 20250516 142600 109104200 9300 9300 9300 9300 0
294 20250516 142500 109104200 9300 9300 9300 9300 0
295 20250516 142400 109104200 9300 9300 9300 9300 0
296 20250516 142300 109104200 9300 9300 9300 9300 0
297 20250516 142200 109104200 9300 9320 9320 9300 20
298 20250516 142100 108918140 9310 9310 9310 9310 0
299 20250516 142000 108918140 9310 9310 9310 9310 0
300 20250516 141900 108918140 9310 9310 9310 9310 0
301 20250516 141800 108918140 9310 9310 9310 9310 0
302 20250516 141700 108918140 9310 9310 9310 9310 0
303 20250516 141600 108918140 9310 9310 9310 9310 0
304 20250516 141500 108918140 9310 9310 9310 9310 0
305 20250516 141400 108918140 9310 9310 9310 9310 300
306 20250516 141300 106125140 9360 9360 9360 9360 0
307 20250516 141200 106125140 9360 9360 9360 9360 0
308 20250516 141100 106125140 9360 9360 9360 9360 0
309 20250516 141000 106125140 9360 9360 9360 9360 0
310 20250516 140900 106125140 9360 9360 9360 9360 0
311 20250516 140800 106125140 9360 9360 9360 9360 0
312 20250516 140700 106125140 9360 9360 9360 9360 0
313 20250516 140600 106125140 9360 9350 9360 9350 650
314 20250516 140500 100044770 9310 9310 9310 9310 0
315 20250516 140400 100044770 9310 9310 9310 9310 0
316 20250516 140300 100044770 9310 9300 9310 9300 325
317 20250516 140200 97022140 9290 9290 9290 9290 0
318 20250516 140100 97022140 9290 9290 9290 9290 0
319 20250516 140000 97022140 9290 9290 9290 9290 8
320 20250516 135900 96947820 9270 9270 9270 9270 0
321 20250516 135800 96947820 9270 9270 9270 9270 0
322 20250516 135700 96947820 9270 9270 9270 9270 354
323 20250516 135600 93666240 9250 9250 9250 9250 0
324 20250516 135500 93666240 9250 9250 9250 9250 0
325 20250516 135400 93666240 9250 9250 9250 9250 0
326 20250516 135300 93666240 9250 9250 9250 9250 161
327 20250516 135200 92176990 9260 9260 9260 9260 410
328 20250516 135100 88380390 9270 9270 9270 9270 0
329 20250516 135000 88380390 9270 9270 9270 9270 0
330 20250516 134900 88380390 9270 9270 9270 9270 0
331 20250516 134800 88380390 9270 9270 9270 9270 0
332 20250516 134700 88380390 9270 9270 9270 9270 11
333 20250516 134600 88278420 9360 9360 9360 9360 0
334 20250516 134500 88278420 9360 9360 9360 9360 0
335 20250516 134400 88278420 9360 9360 9360 9360 0
336 20250516 134300 88278420 9360 9360 9360 9360 0
337 20250516 134200 88278420 9360 9360 9360 9360 0
338 20250516 134100 88278420 9360 9360 9360 9360 0
339 20250516 134000 88278420 9360 9360 9360 9360 0
340 20250516 133900 88278420 9360 9360 9360 9360 0
341 20250516 133800 88278420 9360 9360 9360 9360 0
342 20250516 133700 88278420 9360 9360 9360 9360 0
343 20250516 133600 88278420 9360 9360 9360 9360 0
344 20250516 133500 88278420 9360 9330 9360 9330 20
345 20250516 133400 88091500 9330 9330 9330 9330 0
346 20250516 133300 88091500 9330 9330 9330 9330 0
347 20250516 133200 88091500 9330 9330 9330 9330 0
348 20250516 133100 88091500 9330 9330 9330 9330 0
349 20250516 133000 88091500 9330 9330 9330 9330 0
350 20250516 132900 88091500 9330 9330 9330 9330 0
351 20250516 132800 88091500 9330 9330 9330 9330 0
352 20250516 132700 88091500 9330 9330 9330 9330 0
353 20250516 132600 88091500 9330 9330 9330 9330 0
354 20250516 132500 88091500 9330 9330 9330 9330 0
355 20250516 132400 88091500 9330 9330 9330 9330 0
356 20250516 132300 88091500 9330 9330 9330 9330 0
357 20250516 132200 88091500 9330 9330 9330 9330 0
358 20250516 132100 88091500 9330 9330 9330 9330 0
359 20250516 132000 88091500 9330 9330 9330 9330 0
360 20250516 131900 88091500 9330 9330 9330 9330 0
361 20250516 131800 88091500 9330 9330 9330 9330 0
362 20250516 131700 88091500 9330 9330 9330 9330 0
363 20250516 131600 88091500 9330 9330 9330 9330 0
364 20250516 131500 88091500 9330 9330 9330 9330 0
365 20250516 131400 88091500 9330 9330 9330 9330 1
366 20250516 131300 88082170 9340 9340 9340 9340 0
367 20250516 131200 88082170 9340 9340 9340 9340 0
368 20250516 131100 88082170 9340 9300 9340 9300 602
369 20250516 131000 82463400 9240 9240 9240 9240 0
370 20250516 130900 82463400 9240 9240 9240 9240 0
371 20250516 130800 82463400 9240 9240 9240 9240 0
372 20250516 130700 82463400 9240 9240 9240 9240 0
373 20250516 130600 82463400 9240 9240 9240 9240 0
374 20250516 130500 82463400 9240 9240 9240 9240 0
375 20250516 130400 82463400 9240 9240 9240 9240 0
376 20250516 130300 82463400 9240 9240 9240 9240 0
377 20250516 130200 82463400 9240 9240 9240 9240 0
378 20250516 130100 82463400 9240 9240 9240 9240 0
379 20250516 130000 82463400 9240 9240 9240 9240 0
380 20250516 125900 82463400 9240 9240 9240 9240 0
381 20250516 125800 82463400 9240 9240 9240 9240 0
382 20250516 125700 82463400 9240 9240 9240 9240 0
383 20250516 125600 82463400 9240 9240 9240 9240 0
384 20250516 125500 82463400 9240 9240 9240 9240 0
385 20250516 125400 82463400 9240 9240 9240 9240 0
386 20250516 125300 82463400 9240 9240 9240 9240 0
387 20250516 125200 82463400 9240 9240 9240 9240 0
388 20250516 125100 82463400 9240 9240 9240 9240 0
389 20250516 125000 82463400 9240 9240 9240 9240 0
390 20250516 124900 82463400 9240 9240 9240 9240 0
391 20250516 124800 82463400 9240 9250 9250 9240 500
392 20250516 124700 77842900 9260 9260 9260 9260 0
393 20250516 124600 77842900 9260 9260 9260 9260 0
394 20250516 124500 77842900 9260 9260 9260 9260 0
395 20250516 124400 77842900 9260 9260 9260 9260 0
396 20250516 124300 77842900 9260 9260 9260 9260 0
397 20250516 124200 77842900 9260 9260 9260 9260 0
398 20250516 124100 77842900 9260 9260 9260 9260 0
399 20250516 124000 77842900 9260 9260 9260 9260 0
400 20250516 123900 77842900 9260 9260 9260 9260 0
401 20250516 123800 77842900 9260 9260 9260 9260 0
402 20250516 123700 77842900 9260 9260 9260 9260 4
403 20250516 123600 77805860 9260 9260 9260 9260 1
404 20250516 123500 77796600 9280 9280 9280 9280 0
405 20250516 123400 77796600 9280 9290 9290 9280 17
406 20250516 123300 77638830 9290 9290 9290 9290 10
407 20250516 123200 77545930 9390 9390 9390 9390 0
408 20250516 123100 77545930 9390 9390 9390 9390 0
409 20250516 123000 77545930 9390 9390 9390 9390 14
410 20250516 122900 77414470 9410 9390 9410 9390 152
411 20250516 122800 75985150 9390 9360 9390 9360 863
412 20250516 122700 67896510 9350 9340 9350 9340 300
413 20250516 122600 65091580 9240 9240 9240 9240 0
414 20250516 122500 65091580 9240 9240 9240 9240 0
415 20250516 122400 65091580 9240 9270 9410 9240 4771
416 20250516 122300 20347970 9270 9270 9270 9270 0
417 20250516 122200 20347970 9270 9270 9270 9270 3
418 20250516 122100 20320160 9260 9260 9260 9260 0
419 20250516 122000 20320160 9260 9260 9260 9260 0
420 20250516 121900 20320160 9260 9270 9270 9260 25
421 20250516 121800 20088500 9270 9270 9270 9270 0
422 20250516 121700 20088500 9270 9270 9270 9270 0
423 20250516 121600 20088500 9270 9270 9270 9270 0
424 20250516 121500 20088500 9270 9270 9270 9270 1
425 20250516 121400 20079230 9410 9410 9410 9410 0
426 20250516 121300 20079230 9410 9410 9410 9410 0
427 20250516 121200 20079230 9410 9410 9410 9410 0
428 20250516 121100 20079230 9410 9410 9410 9410 0
429 20250516 121000 20079230 9410 9410 9410 9410 0
430 20250516 120900 20079230 9410 9410 9410 9410 0
431 20250516 120800 20079230 9410 9410 9410 9410 0
432 20250516 120700 20079230 9410 9410 9410 9410 0
433 20250516 120600 20079230 9410 9410 9410 9410 0
434 20250516 120500 20079230 9410 9410 9410 9410 0
435 20250516 120400 20079230 9410 9410 9410 9410 0
436 20250516 120300 20079230 9410 9400 9410 9400 695
437 20250516 120200 13540230 9400 9260 9400 9260 1201
438 20250516 120100 2252820 9370 9370 9370 9370 2
439 20250516 120000 2234080 9260 9260 9260 9260 0
440 20250516 115900 2234080 9260 9260 9260 9260 1
441 20250516 115800 2224820 9260 9260 9260 9260 0
442 20250516 115700 2224820 9260 9260 9260 9260 0
443 20250516 115600 2224820 9260 9260 9260 9260 0
444 20250516 115500 2224820 9260 9260 9260 9260 0
445 20250516 115400 2224820 9260 9260 9260 9260 0
446 20250516 115300 2224820 9260 9260 9260 9260 0
447 20250516 115200 2224820 9260 9260 9260 9260 0
448 20250516 115100 2224820 9260 9260 9260 9260 0
449 20250516 115000 2224820 9260 9380 9380 9260 2
450 20250516 114900 2206180 9370 9370 9370 9370 1
451 20250516 114800 2196810 9260 9260 9260 9260 0
452 20250516 114700 2196810 9260 9260 9260 9260 0
453 20250516 114600 2196810 9260 9260 9260 9260 0
454 20250516 114500 2196810 9260 9260 9260 9260 0
455 20250516 114400 2196810 9260 9260 9260 9260 0
456 20250516 114300 2196810 9260 9260 9260 9260 0
457 20250516 114200 2196810 9260 9260 9260 9260 1
458 20250516 114100 2187550 9370 9370 9370 9370 1
459 20250516 114000 2178180 9260 9260 9260 9260 0
460 20250516 113900 2178180 9260 9260 9260 9260 0
461 20250516 113800 2178180 9260 9260 9260 9260 1
462 20250516 113700 2168920 9380 9380 9380 9380 0
463 20250516 113600 2168920 9380 9380 9380 9380 0
464 20250516 113500 2168920 9380 9380 9380 9380 0
465 20250516 113400 2168920 9380 9380 9380 9380 0
466 20250516 113300 2168920 9380 9380 9380 9380 0
467 20250516 113200 2168920 9380 9380 9380 9380 0
468 20250516 113100 2168920 9380 9380 9380 9380 0
469 20250516 113000 2168920 9380 9380 9380 9380 0
470 20250516 112900 2168920 9380 9380 9380 9380 0
471 20250516 112800 2168920 9380 9380 9380 9380 0
472 20250516 112700 2168920 9380 9380 9380 9380 0
473 20250516 112600 2168920 9380 9380 9380 9380 0
474 20250516 112500 2168920 9380 9380 9380 9380 0
475 20250516 112400 2168920 9380 9380 9380 9380 0
476 20250516 112300 2168920 9380 9380 9380 9380 0
477 20250516 112200 2168920 9380 9380 9380 9380 0
478 20250516 112100 2168920 9380 9380 9380 9380 0
479 20250516 112000 2168920 9380 9380 9380 9380 0
480 20250516 111900 2168920 9380 9380 9380 9380 0
481 20250516 111800 2168920 9380 9380 9380 9380 0
482 20250516 111700 2168920 9380 9380 9380 9380 0
483 20250516 111600 2168920 9380 9380 9380 9380 0
484 20250516 111500 2168920 9380 9380 9380 9380 0
485 20250516 111400 2168920 9380 9380 9380 9380 0
486 20250516 111300 2168920 9380 9380 9380 9380 0
487 20250516 111200 2168920 9380 9380 9380 9380 0
488 20250516 111100 2168920 9380 9380 9380 9380 0
489 20250516 111000 2168920 9380 9380 9380 9380 0
490 20250516 110900 2168920 9380 9380 9380 9380 0
491 20250516 110800 2168920 9380 9380 9380 9380 0
492 20250516 110700 2168920 9380 9380 9380 9380 0
493 20250516 110600 2168920 9380 9380 9380 9380 0
494 20250516 110500 2168920 9380 9380 9380 9380 0
495 20250516 110400 2168920 9380 9380 9380 9380 0
496 20250516 110300 2168920 9380 9380 9380 9380 0
497 20250516 110200 2168920 9380 9380 9380 9380 0
498 20250516 110100 2168920 9380 9380 9380 9380 0
499 20250516 110000 2168920 9380 9380 9380 9380 0
500 20250516 105900 2168920 9380 9380 9380 9380 0
501 20250516 105800 2168920 9380 9380 9380 9380 0
502 20250516 105700 2168920 9380 9380 9380 9380 0
503 20250516 105600 2168920 9380 9380 9380 9380 0
504 20250516 105500 2168920 9380 9380 9380 9380 7
505 20250516 105400 2103260 9380 9380 9380 9380 0
506 20250516 105300 2103260 9380 9380 9380 9380 0
507 20250516 105200 2103260 9380 9380 9380 9380 0
508 20250516 105100 2103260 9380 9380 9380 9380 0
509 20250516 105000 2103260 9380 9380 9380 9380 0
510 20250516 104900 2103260 9380 9380 9380 9380 0
511 20250516 104800 2103260 9380 9380 9380 9380 3
512 20250516 104700 2075120 9350 9350 9350 9350 0
513 20250516 104600 2075120 9350 9350 9350 9350 0
514 20250516 104500 2075120 9350 9350 9350 9350 0
515 20250516 104400 2075120 9350 9350 9350 9350 0
516 20250516 104300 2075120 9350 9350 9350 9350 0
517 20250516 104200 2075120 9350 9350 9350 9350 0
518 20250516 104100 2075120 9350 9350 9350 9350 0
519 20250516 104000 2075120 9350 9350 9350 9350 0
520 20250516 103900 2075120 9350 9350 9350 9350 0
521 20250516 103800 2075120 9350 9350 9350 9350 0
522 20250516 103700 2075120 9350 9350 9350 9350 0
523 20250516 103600 2075120 9350 9350 9350 9350 0
524 20250516 103500 2075120 9350 9350 9350 9350 0
525 20250516 103400 2075120 9350 9350 9350 9350 0
526 20250516 103300 2075120 9350 9350 9350 9350 0
527 20250516 103200 2075120 9350 9350 9350 9350 5
528 20250516 103100 2028370 9380 9380 9380 9380 0
529 20250516 103000 2028370 9380 9380 9380 9380 0
530 20250516 102900 2028370 9380 9380 9380 9380 0
531 20250516 102800 2028370 9380 9380 9380 9380 1
532 20250516 102700 2018990 9380 9380 9380 9380 0
533 20250516 102600 2018990 9380 9270 9380 9270 20
534 20250516 102500 1833480 9270 9270 9270 9270 0
535 20250516 102400 1833480 9270 9270 9270 9270 0
536 20250516 102300 1833480 9270 9270 9270 9260 40
537 20250516 102200 1462770 9270 9270 9270 9270 0
538 20250516 102100 1462770 9270 9270 9270 9270 0
539 20250516 102000 1462770 9270 9270 9270 9270 0
540 20250516 101900 1462770 9270 9270 9270 9270 0
541 20250516 101800 1462770 9270 9270 9270 9270 1
542 20250516 101700 1453500 9390 9390 9390 9390 1
543 20250516 101600 1444110 9400 9400 9400 9400 0
544 20250516 101500 1444110 9400 9400 9400 9400 0
545 20250516 101400 1444110 9400 9400 9400 9400 0
546 20250516 101300 1444110 9400 9400 9400 9400 0
547 20250516 101200 1444110 9400 9400 9400 9400 0
548 20250516 101100 1444110 9400 9400 9400 9400 0
549 20250516 101000 1444110 9400 9400 9400 9400 0
550 20250516 100900 1444110 9400 9400 9400 9400 0
551 20250516 100800 1444110 9400 9400 9400 9400 0
552 20250516 100700 1444110 9400 9400 9400 9400 1
553 20250516 100600 1434710 9270 9270 9270 9270 1
554 20250516 100500 1425440 9260 9260 9260 9260 0
555 20250516 100400 1425440 9260 9260 9260 9260 0
556 20250516 100300 1425440 9260 9260 9260 9260 0
557 20250516 100200 1425440 9260 9260 9260 9260 0
558 20250516 100100 1425440 9260 9260 9260 9260 0
559 20250516 100000 1425440 9260 9260 9260 9260 0
560 20250516 095900 1425440 9260 9260 9260 9260 0
561 20250516 095800 1425440 9260 9260 9260 9260 0
562 20250516 095700 1425440 9260 9260 9260 9260 0
563 20250516 095600 1425440 9260 9260 9260 9260 0
564 20250516 095500 1425440 9260 9260 9260 9260 0
565 20250516 095400 1425440 9260 9260 9260 9260 0
566 20250516 095300 1425440 9260 9260 9260 9260 0
567 20250516 095200 1425440 9260 9410 9410 9260 2
568 20250516 095100 1406770 9420 9420 9420 9420 0
569 20250516 095000 1406770 9420 9420 9420 9420 0
570 20250516 094900 1406770 9420 9420 9420 9420 0
571 20250516 094800 1406770 9420 9420 9420 9420 0
572 20250516 094700 1406770 9420 9420 9420 9420 1
573 20250516 094600 1397350 9250 9250 9250 9250 0
574 20250516 094500 1397350 9250 9250 9250 9250 0
575 20250516 094400 1397350 9250 9250 9250 9250 1
576 20250516 094300 1388100 9430 9430 9430 9430 0
577 20250516 094200 1388100 9430 9430 9430 9430 1
578 20250516 094100 1378670 9250 9250 9250 9250 0
579 20250516 094000 1378670 9250 9250 9250 9250 0
580 20250516 093900 1378670 9250 9250 9250 9250 1
581 20250516 093800 1369420 9440 9440 9440 9440 0
582 20250516 093700 1369420 9440 9440 9440 9440 1
583 20250516 093600 1359980 9440 9440 9440 9440 0
584 20250516 093500 1359980 9440 9440 9440 9440 5
585 20250516 093400 1312780 9450 9450 9450 9450 0
586 20250516 093300 1312780 9450 9450 9450 9450 0
587 20250516 093200 1312780 9450 9450 9450 9450 0
588 20250516 093100 1312780 9450 9450 9450 9450 0
589 20250516 093000 1312780 9450 9450 9450 9450 0
590 20250516 092900 1312780 9450 9450 9450 9450 0
591 20250516 092800 1312780 9450 9450 9450 9450 0
592 20250516 092700 1312780 9450 9450 9450 9450 0
593 20250516 092600 1312780 9450 9450 9450 9450 0
594 20250516 092500 1312780 9450 9450 9450 9450 0
595 20250516 092400 1312780 9450 9450 9450 9450 0
596 20250516 092300 1312780 9450 9450 9450 9450 0
597 20250516 092200 1312780 9450 9450 9450 9450 30
598 20250516 092100 1029280 9560 9560 9560 9560 0
599 20250516 092000 1029280 9560 9560 9560 9560 0
600 20250516 091900 1029280 9560 9560 9560 9560 0
601 20250516 091800 1029280 9560 9560 9560 9560 0
602 20250516 091700 1029280 9560 9560 9560 9560 0
603 20250516 091600 1029280 9560 9560 9560 9560 0
604 20250516 091500 1029280 9560 9560 9560 9560 0
605 20250516 091400 1029280 9560 9560 9560 9560 0
606 20250516 091300 1029280 9560 9560 9560 9560 0
607 20250516 091200 1029280 9560 9560 9560 9560 0
608 20250516 091100 1029280 9560 9560 9560 9560 0
609 20250516 091000 1029280 9560 9560 9560 9560 0
610 20250516 090900 1029280 9560 9560 9560 9560 1
611 20250516 090800 1019720 9560 9400 9570 9400 104
612 20250516 090700 37410 9380 9380 9380 9380 0
613 20250516 090600 37410 9380 9380 9380 9380 1
614 20250516 090500 28030 9230 9230 9230 9230 0
615 20250516 090400 28030 9230 9230 9230 9230 0
616 20250516 090300 28030 9230 9230 9230 9230 0
617 20250516 090200 28030 9230 9230 9230 9230 0
618 20250516 090100 28030 9230 9230 9230 9230 1
619 20250516 090000 18800 9400 9400 9400 9400 2