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

624
083500/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,192200,443026375,9590,9590,9590,9590,1647
20250516,192100,443026375,9590,9590,9590,9590,0
20250516,192000,443026375,9590,9590,9590,9590,0
20250516,191900,443026375,9590,9590,9590,9590,0
20250516,191800,443026375,9590,9590,9590,9590,0
20250516,191700,443026375,9590,9590,9590,9590,0
20250516,191600,443026375,9590,9590,9590,9590,0
20250516,191500,443026375,9590,9590,9590,9590,0
20250516,191400,443026375,9590,9590,9590,9590,0
20250516,191300,443026375,9590,9590,9590,9590,0
20250516,191200,443026375,9590,9590,9590,9590,0
20250516,191100,443026375,9590,9590,9590,9590,0
20250516,191000,443026375,9590,9590,9590,9590,0
20250516,190900,443026375,9590,9590,9590,9590,0
20250516,190800,443026375,9590,9590,9590,9590,0
20250516,190700,443026375,9590,9590,9590,9590,0
20250516,190600,443026375,9590,9590,9590,9590,0
20250516,190500,443026375,9590,9590,9590,9590,0
20250516,190400,443026375,9590,9590,9590,9590,0
20250516,190300,443026375,9590,9590,9590,9590,0
20250516,190200,443026375,9590,9590,9590,9590,0
20250516,190100,443026375,9590,9590,9590,9590,0
20250516,190000,443026375,9590,9590,9590,9590,0
20250516,185900,443026375,9590,9590,9590,9590,0
20250516,185800,443026375,9590,9590,9590,9590,0
20250516,185700,443026375,9590,9590,9590,9590,0
20250516,185600,443026375,9590,9590,9590,9590,0
20250516,185500,443026375,9590,9590,9590,9590,0
20250516,185400,443026375,9590,9590,9590,9590,0
20250516,185300,443026375,9590,9590,9590,9590,0
20250516,185200,443026375,9590,9590,9590,9590,1647
20250516,185100,443026375,9590,9590,9590,9590,0
20250516,185000,443026375,9590,9590,9590,9590,0
20250516,184900,443026375,9590,9590,9590,9590,0
20250516,184800,443026375,9590,9590,9590,9590,0
20250516,184700,443026375,9590,9590,9590,9590,0
20250516,184600,443026375,9590,9590,9590,9590,0
20250516,184500,443026375,9590,9590,9590,9590,0
20250516,184400,443026375,9590,9590,9590,9590,0
20250516,184300,443026375,9590,9590,9590,9590,0
20250516,184200,443026375,9590,9590,9590,9590,0
20250516,184100,443026375,9590,9590,9590,9590,0
20250516,184000,443026375,9590,9590,9590,9590,0
20250516,183900,443026375,9590,9590,9590,9590,0
20250516,183800,443026375,9590,9590,9590,9590,0
20250516,183700,443026375,9590,9590,9590,9590,0
20250516,183600,443026375,9590,9590,9590,9590,0
20250516,183500,443026375,9590,9590,9590,9590,0
20250516,183400,443026375,9590,9590,9590,9590,0
20250516,183300,443026375,9590,9590,9590,9590,0
20250516,183200,443026375,9590,9590,9590,9590,0
20250516,183100,443026375,9590,9590,9590,9590,0
20250516,183000,443026375,9590,9590,9590,9590,0
20250516,182900,443026375,9590,9590,9590,9590,0
20250516,182800,443026375,9590,9590,9590,9590,0
20250516,182700,443026375,9590,9590,9590,9590,0
20250516,182600,443026375,9590,9590,9590,9590,0
20250516,182500,443026375,9590,9590,9590,9590,0
20250516,182400,443026375,9590,9590,9590,9590,0
20250516,182300,443026375,9590,9590,9590,9590,0
20250516,182200,443026375,9590,9590,9590,9590,1647
20250516,182100,443026375,9590,9590,9590,9590,0
20250516,182000,443026375,9590,9590,9590,9590,0
20250516,181900,443026375,9590,9590,9590,9590,0
20250516,181800,443026375,9590,9590,9590,9590,0
20250516,181700,443026375,9590,9590,9590,9590,0
20250516,181600,443026375,9590,9590,9590,9590,0
20250516,181500,443026375,9590,9590,9590,9590,0
20250516,181400,443026375,9590,9590,9590,9590,0
20250516,181300,443026375,9590,9590,9590,9590,0
20250516,181200,443026375,9590,9590,9590,9590,0
20250516,181100,443026375,9590,9590,9590,9590,0
20250516,181000,443026375,9590,9590,9590,9590,0
20250516,180900,443026375,9590,9590,9590,9590,0
20250516,180800,443026375,9590,9590,9590,9590,0
20250516,180700,443026375,9590,9590,9590,9590,0
20250516,180600,443026375,9590,9590,9590,9590,0
20250516,180500,443026375,9590,9590,9590,9590,0
20250516,180400,443026375,9590,9590,9590,9590,0
20250516,180300,443026375,9590,9590,9590,9590,0
20250516,180200,443026375,9590,9590,9590,9590,0
20250516,180100,443026375,9590,9590,9590,9590,0
20250516,180000,443026375,9590,9590,9590,9590,0
20250516,175900,443026375,9590,9590,9590,9590,0
20250516,175800,443026375,9590,9590,9590,9590,0
20250516,175700,443026375,9590,9590,9590,9590,0
20250516,175600,443026375,9590,9590,9590,9590,0
20250516,175500,443026375,9590,9590,9590,9590,0
20250516,175400,443026375,9590,9590,9590,9590,0
20250516,175300,443026375,9590,9590,9590,9590,0
20250516,175200,443026375,9590,9590,9590,9590,1647
20250516,175100,443026375,9590,9590,9590,9590,0
20250516,175000,443026375,9590,9590,9590,9590,0
20250516,174900,443026375,9590,9590,9590,9590,0
20250516,174800,443026375,9590,9590,9590,9590,0
20250516,174700,443026375,9590,9590,9590,9590,0
20250516,174600,443026375,9590,9590,9590,9590,0
20250516,174500,443026375,9590,9590,9590,9590,0
20250516,174400,443026375,9590,9590,9590,9590,0
20250516,174300,443026375,9590,9590,9590,9590,0
20250516,174200,443026375,9590,9590,9590,9590,0
20250516,174100,443026375,9590,9590,9590,9590,0
20250516,174000,443026375,9590,9590,9590,9590,0
20250516,173900,443026375,9590,9590,9590,9590,0
20250516,173800,443026375,9590,9590,9590,9590,0
20250516,173700,443026375,9590,9590,9590,9590,0
20250516,173600,443026375,9590,9590,9590,9590,0
20250516,173500,443026375,9590,9590,9590,9590,0
20250516,173400,443026375,9590,9590,9590,9590,0
20250516,173300,443026375,9590,9590,9590,9590,0
20250516,173200,443026375,9590,9590,9590,9590,0
20250516,173100,443026375,9590,9590,9590,9590,0
20250516,173000,443026375,9590,9590,9590,9590,0
20250516,172900,443026375,9590,9590,9590,9590,0
20250516,172800,443026375,9590,9590,9590,9590,0
20250516,172700,443026375,9590,9590,9590,9590,0
20250516,172600,443026375,9590,9590,9590,9590,0
20250516,172500,443026375,9590,9590,9590,9590,0
20250516,172400,443026375,9590,9590,9590,9590,0
20250516,172300,443026375,9590,9590,9590,9590,0
20250516,172200,443026375,9590,9590,9590,9590,1647
20250516,172100,443026375,9590,9590,9590,9590,0
20250516,172000,443026375,9590,9590,9590,9590,0
20250516,171900,443026375,9590,9590,9590,9590,0
20250516,171800,443026375,9590,9590,9590,9590,0
20250516,171700,443026375,9590,9590,9590,9590,0
20250516,171600,443026375,9590,9590,9590,9590,0
20250516,171500,443026375,9590,9590,9590,9590,0
20250516,171400,443026375,9590,9590,9590,9590,0
20250516,171300,443026375,9590,9590,9590,9590,0
20250516,171200,443026375,9590,9590,9590,9590,0
20250516,171100,443026375,9590,9590,9590,9590,0
20250516,171000,443026375,9590,9590,9590,9590,0
20250516,170900,443026375,9590,9590,9590,9590,0
20250516,170800,443026375,9590,9590,9590,9590,0
20250516,170700,443026375,9590,9590,9590,9590,0
20250516,170600,443026375,9590,9590,9590,9590,0
20250516,170500,443026375,9590,9590,9590,9590,0
20250516,170400,443026375,9590,9590,9590,9590,0
20250516,170300,443026375,9590,9590,9590,9590,0
20250516,170200,443026375,9590,9590,9590,9590,0
20250516,170100,443026375,9590,9590,9590,9590,0
20250516,170000,443026375,9590,9590,9590,9590,0
20250516,165900,443026375,9590,9590,9590,9590,0
20250516,165800,443026375,9590,9590,9590,9590,0
20250516,165700,443026375,9590,9590,9590,9590,0
20250516,165600,443026375,9590,9590,9590,9590,0
20250516,165500,443026375,9590,9590,9590,9590,0
20250516,165400,443026375,9590,9590,9590,9590,0
20250516,165300,443026375,9590,9590,9590,9590,0
20250516,165200,443026375,9590,9590,9590,9590,1647
20250516,165100,443026375,9590,9590,9590,9590,0
20250516,165000,443026375,9590,9590,9590,9590,0
20250516,164900,443026375,9590,9590,9590,9590,0
20250516,164800,443026375,9590,9590,9590,9590,0
20250516,164700,443026375,9590,9590,9590,9590,0
20250516,164600,443026375,9590,9590,9590,9590,0
20250516,164500,443026375,9590,9590,9590,9590,0
20250516,164400,443026375,9590,9590,9590,9590,0
20250516,164300,443026375,9590,9590,9590,9590,0
20250516,164200,443026375,9590,9590,9590,9590,0
20250516,164100,443026375,9590,9590,9590,9590,0
20250516,164000,443026375,9590,9590,9590,9590,0
20250516,163900,443026375,9590,9590,9590,9590,0
20250516,163800,443026375,9590,9590,9590,9590,0
20250516,163700,443026375,9590,9590,9590,9590,0
20250516,163600,443026375,9590,9590,9590,9590,0
20250516,163500,443026375,9590,9590,9590,9590,0
20250516,163400,443026375,9590,9590,9590,9590,0
20250516,163300,443026375,9590,9590,9590,9590,0
20250516,163200,443026375,9590,9590,9590,9590,0
20250516,163100,443026375,9590,9590,9590,9590,0
20250516,163000,443026375,9590,9590,9590,9590,0
20250516,162900,443026375,9590,9590,9590,9590,0
20250516,162800,443026375,9590,9590,9590,9590,0
20250516,162700,443026375,9590,9590,9590,9590,0
20250516,162600,443026375,9590,9590,9590,9590,0
20250516,162500,443026375,9590,9590,9590,9590,0
20250516,162400,443026375,9590,9590,9590,9590,0
20250516,162300,443026375,9590,9590,9590,9590,0
20250516,162200,443026375,9590,9590,9590,9590,1647
20250516,162100,443026375,9590,9590,9590,9590,0
20250516,162000,443026375,9590,9590,9590,9590,0
20250516,161900,443026375,9590,9590,9590,9590,0
20250516,161800,443026375,9590,9590,9590,9590,0
20250516,161700,443026375,9590,9590,9590,9590,0
20250516,161600,443026375,9590,9590,9590,9590,0
20250516,161500,443026375,9590,9590,9590,9590,0
20250516,161400,443026375,9590,9590,9590,9590,0
20250516,161300,443026375,9590,9590,9590,9590,0
20250516,161200,443026375,9590,9590,9590,9590,0
20250516,161100,443026375,9590,9590,9590,9590,0
20250516,161000,443026375,9590,9590,9590,9590,0
20250516,160900,443026375,9590,9590,9590,9590,0
20250516,160800,443026375,9590,9590,9590,9590,0
20250516,160700,443026375,9590,9590,9590,9590,0
20250516,160600,443026375,9590,9590,9590,9590,0
20250516,160500,443026375,9590,9590,9590,9590,0
20250516,160400,443026375,9590,9590,9590,9590,0
20250516,160300,443026375,9590,9590,9590,9590,0
20250516,160200,443026375,9590,9590,9590,9590,0
20250516,160100,443026375,9590,9590,9590,9590,0
20250516,160000,443026375,9590,9590,9590,9590,0
20250516,155900,443026375,9590,9590,9590,9590,0
20250516,155800,443026375,9590,9590,9590,9590,0
20250516,155700,443026375,9590,9590,9590,9590,0
20250516,155600,443026375,9590,9590,9590,9590,0
20250516,155500,443026375,9590,9590,9590,9590,0
20250516,155400,443026375,9590,9590,9590,9590,0
20250516,155300,443026375,9590,9590,9590,9590,0
20250516,155200,443026375,9590,9590,9590,9590,1647
20250516,155100,443026375,9590,9590,9590,9590,0
20250516,155000,443026375,9590,9590,9590,9590,0
20250516,154900,443026375,9590,9590,9590,9590,0
20250516,154800,443026375,9590,9590,9590,9590,0
20250516,154700,443026375,9590,9590,9590,9590,0
20250516,154600,443026375,9590,9590,9590,9590,0
20250516,154500,443026375,9590,9590,9590,9590,0
20250516,154400,443026375,9590,9590,9590,9590,0
20250516,154300,443026375,9590,9590,9590,9590,0
20250516,154200,443026375,9590,9590,9590,9590,0
20250516,154100,443026375,9590,9590,9590,9590,0
20250516,154000,443026375,9590,9590,9590,9590,0
20250516,153900,443026375,9590,9590,9590,9590,0
20250516,153800,443026375,9590,9590,9590,9590,0
20250516,153700,443026375,9590,9590,9590,9590,0
20250516,153600,443026375,9590,9590,9590,9590,0
20250516,153500,443026375,9590,9590,9590,9590,0
20250516,153400,443026375,9590,9590,9590,9590,0
20250516,153300,443026375,9590,9590,9590,9590,0
20250516,153200,443026375,9590,9590,9590,9590,0
20250516,153100,443026375,9590,9590,9590,9590,0
20250516,153000,443026375,9590,9590,9590,9590,1647
20250516,152900,427231645,9590,9590,9590,9590,0
20250516,152800,427231645,9590,9590,9590,9590,0
20250516,152700,427231645,9590,9590,9590,9590,0
20250516,152600,427231645,9590,9590,9590,9590,0
20250516,152500,427231645,9590,9590,9590,9590,0
20250516,152400,427231645,9590,9590,9590,9590,0
20250516,152300,427231645,9590,9590,9590,9590,0
20250516,152200,427231645,9590,9590,9590,9590,0
20250516,152100,427231645,9590,9590,9590,9590,0
20250516,152000,427231645,9590,9590,9590,9590,0
20250516,151900,427231645,9590,9510,9590,9510,1503
20250516,151800,412895555,9510,9510,9510,9510,0
20250516,151700,412895555,9510,9510,9510,9510,0
20250516,151600,412895555,9510,9510,9510,9510,0
20250516,151500,412895555,9510,9500,9510,9500,88
20250516,151400,412059545,9510,9510,9510,9510,1
20250516,151300,412050035,9500,9500,9500,9500,23
20250516,151200,411831535,9510,9510,9510,9510,0
20250516,151100,411831535,9510,9510,9510,9510,0
20250516,151000,411831535,9510,9510,9510,9510,5
20250516,150900,411783985,9510,9510,9510,9510,0
20250516,150800,411783985,9510,9510,9510,9510,0
20250516,150700,411783985,9510,9510,9510,9510,0
20250516,150600,411783985,9510,9480,9510,9480,202
20250516,150500,409863685,9470,9460,9470,9460,162
20250516,150400,408329915,9460,9460,9460,9460,49
20250516,150300,407866375,9450,9450,9450,9450,0
20250516,150200,407866375,9450,9450,9450,9450,1
20250516,150100,407856925,9480,9480,9480,9480,0
20250516,150000,407856925,9480,9480,9480,9480,0
20250516,145900,407856925,9480,9480,9480,9480,0
20250516,145800,407856925,9480,9480,9480,9480,11
20250516,145700,407752645,9460,9460,9460,9460,0
20250516,145600,407752645,9460,9460,9460,9460,0
20250516,145500,407752645,9460,9470,9470,9460,1118
20250516,145400,397175525,9470,9470,9470,9470,241
20250516,145300,394893255,9470,9470,9470,9470,0
20250516,145200,394893255,9470,9470,9470,9470,0
20250516,145100,394893255,9470,9470,9470,9470,0
20250516,145000,394893255,9470,9470,9470,9470,2
20250516,144900,394874315,9470,9470,9470,9470,0
20250516,144800,394874315,9470,9470,9470,9470,0
20250516,144700,394874315,9470,9470,9470,9470,0
20250516,144600,394874315,9470,9470,9470,9470,200
20250516,144500,392980315,9480,9480,9480,9480,0
20250516,144400,392980315,9480,9480,9480,9480,154
20250516,144300,391520395,9500,9470,9500,9470,4
20250516,144200,391482485,9470,9470,9470,9470,42
20250516,144100,391084745,9470,9470,9470,9470,131
20250516,144000,389844175,9470,9470,9470,9470,0
20250516,143900,389844175,9470,9470,9470,9470,0
20250516,143800,389844175,9470,9470,9470,9470,0
20250516,143700,389844175,9470,9470,9470,9470,0
20250516,143600,389844175,9470,9470,9470,9470,22
20250516,143500,389635835,9500,9500,9500,9500,0
20250516,143400,389635835,9500,9480,9500,9480,2
20250516,143300,389616855,9480,9480,9480,9480,1
20250516,143200,389607375,9470,9450,9480,9450,565
20250516,143100,384264755,9460,9460,9460,9460,0
20250516,143000,384264755,9460,9460,9460,9460,0
20250516,142900,384264755,9460,9460,9460,9460,0
20250516,142800,384264755,9460,9460,9460,9460,27
20250516,142700,384009335,9460,9460,9460,9460,92
20250516,142600,383139015,9460,9460,9460,9460,0
20250516,142500,383139015,9460,9460,9460,9460,0
20250516,142400,383139015,9460,9460,9460,9460,266
20250516,142300,380622655,9460,9480,9480,9460,132
20250516,142200,379373915,9470,9470,9470,9470,0
20250516,142100,379373915,9470,9470,9470,9470,0
20250516,142000,379373915,9470,9470,9470,9470,0
20250516,141900,379373915,9470,9470,9470,9470,0
20250516,141800,379373915,9470,9470,9470,9470,208
20250516,141700,377404155,9450,9450,9450,9450,0
20250516,141600,377404155,9450,9450,9450,9450,600
20250516,141500,371734155,9470,9470,9470,9470,0
20250516,141400,371734155,9470,9450,9470,9450,132
20250516,141300,370486735,9450,9450,9450,9450,2
20250516,141200,370467835,9450,9450,9450,9450,0
20250516,141100,370467835,9450,9450,9450,9450,0
20250516,141000,370467835,9450,9450,9450,9450,0
20250516,140900,370467835,9450,9450,9450,9450,0
20250516,140800,370467835,9450,9450,9450,9450,0
20250516,140700,370467835,9450,9450,9450,9450,10
20250516,140600,370373335,9470,9470,9470,9470,0
20250516,140500,370373335,9470,9450,9470,9450,405
20250516,140400,366544755,9450,9450,9450,9450,64
20250516,140300,365939955,9450,9450,9450,9450,0
20250516,140200,365939955,9450,9450,9450,9450,0
20250516,140100,365939955,9450,9450,9450,9450,0
20250516,140000,365939955,9450,9450,9450,9450,0
20250516,135900,365939955,9450,9450,9450,9450,0
20250516,135800,365939955,9450,9450,9450,9450,0
20250516,135700,365939955,9450,9450,9450,9450,0
20250516,135600,365939955,9450,9450,9450,9450,131
20250516,135500,364702005,9450,9460,9460,9450,383
20250516,135400,361080775,9470,9470,9470,9470,0
20250516,135300,361080775,9470,9470,9470,9470,0
20250516,135200,361080775,9470,9470,9470,9470,0
20250516,135100,361080775,9470,9470,9470,9470,134
20250516,135000,359811795,9470,9470,9470,9470,0
20250516,134900,359811795,9470,9470,9470,9470,0
20250516,134800,359811795,9470,9470,9470,9470,0
20250516,134700,359811795,9470,9470,9470,9470,131
20250516,134600,358571225,9470,9470,9470,9470,20
20250516,134500,358381825,9470,9470,9470,9470,4
20250516,134400,358343945,9470,9480,9480,9470,2
20250516,134300,358324995,9470,9475,9475,9470,62
20250516,134200,357737850,9490,9490,9490,9490,0
20250516,134100,357737850,9490,9490,9490,9490,0
20250516,134000,357737850,9490,9490,9490,9490,0
20250516,133900,357737850,9490,9490,9490,9490,0
20250516,133800,357737850,9490,9500,9500,9490,337
20250516,133700,354537720,9530,9530,9530,9530,0
20250516,133600,354537720,9530,9530,9530,9530,0
20250516,133500,354537720,9530,9530,9530,9530,0
20250516,133400,354537720,9530,9530,9530,9530,0
20250516,133300,354537720,9530,9530,9530,9530,0
20250516,133200,354537720,9530,9530,9530,9530,126
20250516,133100,353336940,9530,9530,9530,9530,1
20250516,133000,353327410,9480,9480,9480,9480,0
20250516,132900,353327410,9480,9480,9480,9480,131
20250516,132800,352085530,9540,9540,9540,9540,0
20250516,132700,352085530,9540,9540,9540,9540,0
20250516,132600,352085530,9540,9540,9540,9540,0
20250516,132500,352085530,9540,9540,9540,9540,0
20250516,132400,352085530,9540,9540,9540,9540,0
20250516,132300,352085530,9540,9540,9540,9540,0
20250516,132200,352085530,9540,9540,9540,9540,0
20250516,132100,352085530,9540,9540,9540,9540,2
20250516,132000,352066450,9480,9480,9480,9480,131
20250516,131900,350824570,9550,9480,9550,9480,1000
20250516,131800,341299910,9480,9480,9480,9480,0
20250516,131700,341299910,9480,9480,9480,9480,0
20250516,131600,341299910,9480,9480,9480,9480,0
20250516,131500,341299910,9480,9480,9480,9480,0
20250516,131400,341299910,9480,9480,9480,9480,99
20250516,131300,340361390,9450,9450,9450,9450,0
20250516,131200,340361390,9450,9450,9450,9450,0
20250516,131100,340361390,9450,9450,9450,9450,175
20250516,131000,338707640,9490,9490,9490,9490,0
20250516,130900,338707640,9490,9490,9490,9490,1
20250516,130800,338698150,9480,9480,9480,9480,0
20250516,130700,338698150,9480,9480,9480,9480,0
20250516,130600,338698150,9480,9480,9480,9480,0
20250516,130500,338698150,9480,9480,9480,9480,0
20250516,130400,338698150,9480,9480,9480,9480,0
20250516,130300,338698150,9480,9480,9480,9480,0
20250516,130200,338698150,9480,9470,9480,9440,1103
20250516,130100,328252680,9470,9470,9470,9470,0
20250516,130000,328252680,9470,9470,9470,9470,0
20250516,125900,328252680,9470,9470,9470,9470,3
20250516,125800,328224270,9430,9430,9430,9430,0
20250516,125700,328224270,9430,9430,9430,9430,0
20250516,125600,328224270,9430,9430,9430,9430,2
20250516,125500,328205410,9440,9440,9440,9440,118
20250516,125400,327091490,9470,9470,9470,9470,1
20250516,125300,327082020,9450,9450,9450,9450,131
20250516,125200,325844070,9470,9470,9470,9470,0
20250516,125100,325844070,9470,9470,9470,9470,0
20250516,125000,325844070,9470,9470,9470,9470,0
20250516,124900,325844070,9470,9460,9470,9460,564
20250516,124800,320507050,9430,9430,9430,9430,0
20250516,124700,320507050,9430,9430,9430,9430,0
20250516,124600,320507050,9430,9430,9430,9430,0
20250516,124500,320507050,9430,9430,9430,9430,0
20250516,124400,320507050,9430,9430,9430,9430,301
20250516,124300,317668620,9460,9460,9460,9460,21
20250516,124200,317469960,9460,9460,9460,9460,124
20250516,124100,316296920,9460,9460,9460,9460,0
20250516,124000,316296920,9460,9460,9460,9460,0
20250516,123900,316296920,9460,9460,9460,9460,10
20250516,123800,316202320,9430,9430,9430,9430,0
20250516,123700,316202320,9430,9430,9430,9430,50
20250516,123600,315730820,9430,9430,9430,9430,0
20250516,123500,315730820,9430,9430,9430,9430,131
20250516,123400,314495490,9430,9430,9430,9430,0
20250516,123300,314495490,9430,9430,9430,9430,0
20250516,123200,314495490,9430,9430,9430,9430,0
20250516,123100,314495490,9430,9430,9430,9430,0
20250516,123000,314495490,9430,9430,9430,9430,0
20250516,122900,314495490,9430,9430,9430,9430,0
20250516,122800,314495490,9430,9430,9430,9430,0
20250516,122700,314495490,9430,9430,9430,9430,0
20250516,122600,314495490,9430,9430,9430,9430,132
20250516,122500,313250730,9440,9440,9440,9440,0
20250516,122400,313250730,9440,9440,9440,9440,0
20250516,122300,313250730,9440,9440,9440,9440,0
20250516,122200,313250730,9440,9430,9440,9430,1631
20250516,122100,297865970,9430,9440,9440,9430,356
20250516,122000,294507020,9450,9450,9450,9450,0
20250516,121900,294507020,9450,9450,9450,9450,0
20250516,121800,294507020,9450,9450,9450,9450,0
20250516,121700,294507020,9450,9440,9450,9440,366
20250516,121600,291049640,9440,9440,9440,9440,0
20250516,121500,291049640,9440,9440,9440,9440,0
20250516,121400,291049640,9440,9440,9440,9440,0
20250516,121300,291049640,9440,9440,9440,9440,61
20250516,121200,290473800,9440,9440,9440,9440,0
20250516,121100,290473800,9440,9440,9440,9440,0
20250516,121000,290473800,9440,9430,9440,9430,513
20250516,120900,285633610,9440,9440,9440,9440,273
20250516,120800,283056490,9440,9440,9440,9440,132
20250516,120700,281810410,9470,9470,9470,9470,0
20250516,120600,281810410,9470,9470,9470,9470,0
20250516,120500,281810410,9470,9470,9470,9470,0
20250516,120400,281810410,9470,9470,9470,9470,0
20250516,120300,281810410,9470,9470,9470,9470,0
20250516,120200,281810410,9470,9470,9470,9470,0
20250516,120100,281810410,9470,9470,9470,9470,1
20250516,120000,281800940,9450,9450,9450,9450,0
20250516,115900,281800940,9450,9450,9450,9450,132
20250516,115800,280553540,9450,9450,9450,9450,0
20250516,115700,280553540,9450,9450,9450,9450,0
20250516,115600,280553540,9450,9450,9450,9450,0
20250516,115500,280553540,9450,9450,9450,9450,0
20250516,115400,280553540,9450,9450,9450,9450,0
20250516,115300,280553540,9450,9450,9460,9450,648
20250516,115200,274425740,9440,9440,9440,9440,0
20250516,115100,274425740,9440,9440,9440,9440,216
20250516,115000,272386700,9440,9440,9440,9440,132
20250516,114900,271140620,9430,9430,9430,9430,0
20250516,114800,271140620,9430,9430,9430,9430,0
20250516,114700,271140620,9430,9430,9430,9430,0
20250516,114600,271140620,9430,9430,9430,9430,76
20250516,114500,270423940,9430,9430,9430,9430,0
20250516,114400,270423940,9430,9440,9440,9430,700
20250516,114300,263821610,9430,9440,9440,9430,303
20250516,114200,260962110,9440,9440,9440,9440,0
20250516,114100,260962110,9440,9440,9440,9440,0
20250516,114000,260962110,9440,9440,9440,9440,0
20250516,113900,260962110,9440,9440,9440,9440,0
20250516,113800,260962110,9440,9440,9440,9440,1
20250516,113700,260952670,9440,9440,9440,9440,0
20250516,113600,260952670,9440,9440,9440,9440,0
20250516,113500,260952670,9440,9440,9440,9440,0
20250516,113400,260952670,9440,9440,9440,9440,0
20250516,113300,260952670,9440,9440,9440,9440,0
20250516,113200,260952670,9440,9440,9440,9440,0
20250516,113100,260952670,9440,9450,9450,9440,325
20250516,113000,257883700,9450,9450,9450,9450,0
20250516,112900,257883700,9450,9450,9450,9450,0
20250516,112800,257883700,9450,9450,9450,9450,0
20250516,112700,257883700,9450,9450,9450,9450,106
20250516,112600,256882000,9450,9450,9450,9450,0
20250516,112500,256882000,9450,9450,9450,9450,51
20250516,112400,256400050,9440,9440,9440,9440,0
20250516,112300,256400050,9440,9440,9440,9440,200
20250516,112200,254512050,9460,9440,9460,9440,242
20250516,112100,252224930,9440,9440,9440,9440,60
20250516,112000,251658530,9450,9450,9450,9450,0
20250516,111900,251658530,9450,9450,9450,9450,380
20250516,111800,248067530,9450,9450,9450,9450,0
20250516,111700,248067530,9450,9450,9450,9450,0
20250516,111600,248067530,9450,9450,9450,9450,292
20250516,111500,245308130,9460,9460,9460,9460,1
20250516,111400,245298670,9440,9440,9440,9440,0
20250516,111300,245298670,9440,9440,9440,9440,128
20250516,111200,244090350,9440,9440,9440,9440,630
20250516,111100,238143150,9450,9450,9450,9450,0
20250516,111000,238143150,9450,9450,9450,9450,0
20250516,110900,238143150,9450,9450,9450,9450,0
20250516,110800,238143150,9450,9450,9450,9450,0
20250516,110700,238143150,9450,9450,9450,9450,0
20250516,110600,238143150,9450,9450,9450,9450,380
20250516,110500,234552150,9450,9460,9460,9450,516
20250516,110400,229674560,9470,9470,9470,9470,6
20250516,110300,229617740,9470,9470,9470,9470,2
20250516,110200,229598800,9480,9480,9480,9480,1
20250516,110100,229589320,9480,9480,9480,9480,43
20250516,110000,229181680,9480,9480,9480,9480,53
20250516,105900,228679240,9510,9510,9510,9510,0
20250516,105800,228679240,9510,9510,9510,9510,76
20250516,105700,227956480,9510,9510,9510,9510,0
20250516,105600,227956480,9510,9510,9510,9510,0
20250516,105500,227956480,9510,9510,9510,9510,0
20250516,105400,227956480,9510,9510,9510,9510,0
20250516,105300,227956480,9510,9510,9510,9510,0
20250516,105200,227956480,9510,9510,9510,9510,0
20250516,105100,227956480,9510,9510,9510,9510,0
20250516,105000,227956480,9510,9510,9510,9510,9
20250516,104900,227870890,9510,9510,9510,9510,0
20250516,104800,227870890,9510,9510,9510,9510,0
20250516,104700,227870890,9510,9510,9510,9510,0
20250516,104600,227870890,9510,9510,9510,9510,0
20250516,104500,227870890,9510,9510,9510,9510,1
20250516,104400,227861380,9510,9510,9510,9510,1
20250516,104300,227851870,9510,9510,9510,9510,3
20250516,104200,227823340,9510,9470,9510,9470,269
20250516,104100,225267550,9510,9510,9510,9510,0
20250516,104000,225267550,9510,9490,9510,9490,1050
20250516,103900,215292250,9460,9460,9460,9460,0
20250516,103800,215292250,9460,9460,9460,9460,319
20250516,103700,212274510,9460,9460,9460,9460,0
20250516,103600,212274510,9460,9460,9460,9460,0
20250516,103500,212274510,9460,9460,9460,9460,0
20250516,103400,212274510,9460,9460,9460,9460,20
20250516,103300,212085310,9500,9500,9500,9500,0
20250516,103200,212085310,9500,9500,9500,9500,0
20250516,103100,212085310,9500,9500,9500,9500,0
20250516,103000,212085310,9500,9500,9500,9500,1
20250516,102900,212075810,9460,9460,9460,9460,0
20250516,102800,212075810,9460,9470,9490,9460,609
20250516,102700,206299720,9470,9470,9470,9470,0
20250516,102600,206299720,9470,9470,9470,9470,7
20250516,102500,206233430,9460,9460,9460,9460,0
20250516,102400,206233430,9460,9460,9460,9460,0
20250516,102300,206233430,9460,9460,9460,9460,0
20250516,102200,206233430,9460,9460,9460,9460,1
20250516,102100,206223970,9470,9470,9470,9470,133
20250516,102000,204964460,9460,9460,9460,9460,277
20250516,101900,202344040,9460,9460,9460,9460,10
20250516,101800,202249440,9470,9470,9470,9470,69
20250516,101700,201596010,9470,9470,9470,9470,5
20250516,101600,201548660,9460,9460,9460,9460,123
20250516,101500,200385080,9480,9480,9480,9480,0
20250516,101400,200385080,9480,9480,9480,9480,0
20250516,101300,200385080,9480,9480,9480,9480,1
20250516,101200,200375600,9440,9440,9440,9440,0
20250516,101100,200375600,9440,9450,9450,9440,460
20250516,101000,196032340,9440,9450,9450,9440,91
20250516,100900,195172440,9440,9440,9440,9440,0
20250516,100800,195172440,9440,9450,9450,9440,254
20250516,100700,192772200,9450,9450,9450,9450,8
20250516,100600,192696600,9440,9440,9440,9440,0
20250516,100500,192696600,9440,9440,9440,9440,0
20250516,100400,192696600,9440,9440,9440,9440,16
20250516,100300,192545560,9440,9450,9450,9440,137
20250516,100200,191251910,9450,9450,9450,9450,0
20250516,100100,191251910,9450,9450,9450,9450,0
20250516,100000,191251910,9450,9450,9450,9450,1
20250516,095900,191242460,9450,9450,9450,9450,0
20250516,095800,191242460,9450,9470,9470,9450,334
20250516,095700,188084360,9460,9460,9460,9460,0
20250516,095600,188084360,9460,9460,9460,9460,10
20250516,095500,187989760,9470,9480,9480,9470,68
20250516,095400,187345620,9500,9500,9500,9500,0
20250516,095300,187345620,9500,9500,9500,9500,100
20250516,095200,186395620,9500,9500,9500,9500,20
20250516,095100,186205620,9510,9510,9510,9510,500
20250516,095000,181450620,9510,9510,9510,9480,96
20250516,094900,180540240,9500,9500,9500,9500,102
20250516,094800,179571240,9495,9495,9495,9495,0
20250516,094700,179571240,9495,9480,9510,9480,340
20250516,094600,176347290,9500,9500,9500,9500,199
20250516,094500,174456790,9500,9460,9500,9460,4
20250516,094400,174418910,9500,9500,9500,9500,2
20250516,094300,174399910,9460,9490,9490,9460,139
20250516,094200,173081990,9490,9500,9500,9490,12
20250516,094100,172968000,9500,9500,9500,9500,10
20250516,094000,172873000,9500,9500,9500,9500,100
20250516,093900,171923000,9500,9500,9500,9500,0
20250516,093800,171923000,9500,9500,9500,9490,170
20250516,093700,170308660,9500,9490,9500,9490,202
20250516,093600,168390700,9490,9490,9490,9490,0
20250516,093500,168390700,9490,9460,9490,9460,70
20250516,093400,167728470,9490,9490,9490,9490,0
20250516,093300,167728470,9490,9460,9490,9460,12
20250516,093200,167614890,9450,9490,9490,9450,41
20250516,093100,167227400,9450,9450,9450,9450,262
20250516,093000,164751500,9450,9450,9490,9450,109
20250516,092900,163721410,9490,9470,9490,9440,420
20250516,092800,159752670,9450,9480,9480,9450,397
20250516,092700,155996080,9470,9470,9490,9470,35
20250516,092600,155664610,9470,9490,9490,9470,10
20250516,092500,155569890,9460,9460,9460,9460,0
20250516,092400,155569890,9460,9520,9540,9460,2127
20250516,092300,135425240,9520,9540,9540,9500,109
20250516,092200,134387420,9540,9500,9540,9500,5
20250516,092100,134339800,9530,9540,9540,9500,12
20250516,092000,134225460,9490,9490,9490,9490,0
20250516,091900,134225460,9490,9490,9490,9490,6
20250516,091800,134168520,9490,9530,9530,9490,92
20250516,091700,133295360,9530,9530,9530,9530,0
20250516,091600,133295360,9530,9530,9530,9530,0
20250516,091500,133295360,9530,9530,9530,9530,257
20250516,091400,130846150,9530,9530,9530,9530,1080
20250516,091300,120553750,9470,9480,9490,9470,149
20250516,091200,119142170,9480,9480,9480,9480,30
20250516,091100,118857770,9530,9470,9530,9470,52
20250516,091000,118365270,9470,9480,9490,9470,470
20250516,090900,113913330,9460,9470,9520,9460,1330
20250516,090800,101255760,9450,9490,9490,9450,1025
20250516,090700,91530370,9450,9480,9500,9450,380
20250516,090600,87938020,9490,9540,9540,9490,2517
20250516,090500,63999250,9540,9540,9540,9540,82
20250516,090400,63216970,9590,9540,9590,9540,3
20250516,090300,63188250,9530,9550,9570,9530,2020
20250516,090200,43925510,9540,9510,9540,9500,1003
20250516,090100,34388900,9540,9560,9560,9500,1735
20250516,090000,17841000,9560,9670,9670,9550,1854
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 192200 443026375 9590 9590 9590 9590 1647
3 20250516 192100 443026375 9590 9590 9590 9590 0
4 20250516 192000 443026375 9590 9590 9590 9590 0
5 20250516 191900 443026375 9590 9590 9590 9590 0
6 20250516 191800 443026375 9590 9590 9590 9590 0
7 20250516 191700 443026375 9590 9590 9590 9590 0
8 20250516 191600 443026375 9590 9590 9590 9590 0
9 20250516 191500 443026375 9590 9590 9590 9590 0
10 20250516 191400 443026375 9590 9590 9590 9590 0
11 20250516 191300 443026375 9590 9590 9590 9590 0
12 20250516 191200 443026375 9590 9590 9590 9590 0
13 20250516 191100 443026375 9590 9590 9590 9590 0
14 20250516 191000 443026375 9590 9590 9590 9590 0
15 20250516 190900 443026375 9590 9590 9590 9590 0
16 20250516 190800 443026375 9590 9590 9590 9590 0
17 20250516 190700 443026375 9590 9590 9590 9590 0
18 20250516 190600 443026375 9590 9590 9590 9590 0
19 20250516 190500 443026375 9590 9590 9590 9590 0
20 20250516 190400 443026375 9590 9590 9590 9590 0
21 20250516 190300 443026375 9590 9590 9590 9590 0
22 20250516 190200 443026375 9590 9590 9590 9590 0
23 20250516 190100 443026375 9590 9590 9590 9590 0
24 20250516 190000 443026375 9590 9590 9590 9590 0
25 20250516 185900 443026375 9590 9590 9590 9590 0
26 20250516 185800 443026375 9590 9590 9590 9590 0
27 20250516 185700 443026375 9590 9590 9590 9590 0
28 20250516 185600 443026375 9590 9590 9590 9590 0
29 20250516 185500 443026375 9590 9590 9590 9590 0
30 20250516 185400 443026375 9590 9590 9590 9590 0
31 20250516 185300 443026375 9590 9590 9590 9590 0
32 20250516 185200 443026375 9590 9590 9590 9590 1647
33 20250516 185100 443026375 9590 9590 9590 9590 0
34 20250516 185000 443026375 9590 9590 9590 9590 0
35 20250516 184900 443026375 9590 9590 9590 9590 0
36 20250516 184800 443026375 9590 9590 9590 9590 0
37 20250516 184700 443026375 9590 9590 9590 9590 0
38 20250516 184600 443026375 9590 9590 9590 9590 0
39 20250516 184500 443026375 9590 9590 9590 9590 0
40 20250516 184400 443026375 9590 9590 9590 9590 0
41 20250516 184300 443026375 9590 9590 9590 9590 0
42 20250516 184200 443026375 9590 9590 9590 9590 0
43 20250516 184100 443026375 9590 9590 9590 9590 0
44 20250516 184000 443026375 9590 9590 9590 9590 0
45 20250516 183900 443026375 9590 9590 9590 9590 0
46 20250516 183800 443026375 9590 9590 9590 9590 0
47 20250516 183700 443026375 9590 9590 9590 9590 0
48 20250516 183600 443026375 9590 9590 9590 9590 0
49 20250516 183500 443026375 9590 9590 9590 9590 0
50 20250516 183400 443026375 9590 9590 9590 9590 0
51 20250516 183300 443026375 9590 9590 9590 9590 0
52 20250516 183200 443026375 9590 9590 9590 9590 0
53 20250516 183100 443026375 9590 9590 9590 9590 0
54 20250516 183000 443026375 9590 9590 9590 9590 0
55 20250516 182900 443026375 9590 9590 9590 9590 0
56 20250516 182800 443026375 9590 9590 9590 9590 0
57 20250516 182700 443026375 9590 9590 9590 9590 0
58 20250516 182600 443026375 9590 9590 9590 9590 0
59 20250516 182500 443026375 9590 9590 9590 9590 0
60 20250516 182400 443026375 9590 9590 9590 9590 0
61 20250516 182300 443026375 9590 9590 9590 9590 0
62 20250516 182200 443026375 9590 9590 9590 9590 1647
63 20250516 182100 443026375 9590 9590 9590 9590 0
64 20250516 182000 443026375 9590 9590 9590 9590 0
65 20250516 181900 443026375 9590 9590 9590 9590 0
66 20250516 181800 443026375 9590 9590 9590 9590 0
67 20250516 181700 443026375 9590 9590 9590 9590 0
68 20250516 181600 443026375 9590 9590 9590 9590 0
69 20250516 181500 443026375 9590 9590 9590 9590 0
70 20250516 181400 443026375 9590 9590 9590 9590 0
71 20250516 181300 443026375 9590 9590 9590 9590 0
72 20250516 181200 443026375 9590 9590 9590 9590 0
73 20250516 181100 443026375 9590 9590 9590 9590 0
74 20250516 181000 443026375 9590 9590 9590 9590 0
75 20250516 180900 443026375 9590 9590 9590 9590 0
76 20250516 180800 443026375 9590 9590 9590 9590 0
77 20250516 180700 443026375 9590 9590 9590 9590 0
78 20250516 180600 443026375 9590 9590 9590 9590 0
79 20250516 180500 443026375 9590 9590 9590 9590 0
80 20250516 180400 443026375 9590 9590 9590 9590 0
81 20250516 180300 443026375 9590 9590 9590 9590 0
82 20250516 180200 443026375 9590 9590 9590 9590 0
83 20250516 180100 443026375 9590 9590 9590 9590 0
84 20250516 180000 443026375 9590 9590 9590 9590 0
85 20250516 175900 443026375 9590 9590 9590 9590 0
86 20250516 175800 443026375 9590 9590 9590 9590 0
87 20250516 175700 443026375 9590 9590 9590 9590 0
88 20250516 175600 443026375 9590 9590 9590 9590 0
89 20250516 175500 443026375 9590 9590 9590 9590 0
90 20250516 175400 443026375 9590 9590 9590 9590 0
91 20250516 175300 443026375 9590 9590 9590 9590 0
92 20250516 175200 443026375 9590 9590 9590 9590 1647
93 20250516 175100 443026375 9590 9590 9590 9590 0
94 20250516 175000 443026375 9590 9590 9590 9590 0
95 20250516 174900 443026375 9590 9590 9590 9590 0
96 20250516 174800 443026375 9590 9590 9590 9590 0
97 20250516 174700 443026375 9590 9590 9590 9590 0
98 20250516 174600 443026375 9590 9590 9590 9590 0
99 20250516 174500 443026375 9590 9590 9590 9590 0
100 20250516 174400 443026375 9590 9590 9590 9590 0
101 20250516 174300 443026375 9590 9590 9590 9590 0
102 20250516 174200 443026375 9590 9590 9590 9590 0
103 20250516 174100 443026375 9590 9590 9590 9590 0
104 20250516 174000 443026375 9590 9590 9590 9590 0
105 20250516 173900 443026375 9590 9590 9590 9590 0
106 20250516 173800 443026375 9590 9590 9590 9590 0
107 20250516 173700 443026375 9590 9590 9590 9590 0
108 20250516 173600 443026375 9590 9590 9590 9590 0
109 20250516 173500 443026375 9590 9590 9590 9590 0
110 20250516 173400 443026375 9590 9590 9590 9590 0
111 20250516 173300 443026375 9590 9590 9590 9590 0
112 20250516 173200 443026375 9590 9590 9590 9590 0
113 20250516 173100 443026375 9590 9590 9590 9590 0
114 20250516 173000 443026375 9590 9590 9590 9590 0
115 20250516 172900 443026375 9590 9590 9590 9590 0
116 20250516 172800 443026375 9590 9590 9590 9590 0
117 20250516 172700 443026375 9590 9590 9590 9590 0
118 20250516 172600 443026375 9590 9590 9590 9590 0
119 20250516 172500 443026375 9590 9590 9590 9590 0
120 20250516 172400 443026375 9590 9590 9590 9590 0
121 20250516 172300 443026375 9590 9590 9590 9590 0
122 20250516 172200 443026375 9590 9590 9590 9590 1647
123 20250516 172100 443026375 9590 9590 9590 9590 0
124 20250516 172000 443026375 9590 9590 9590 9590 0
125 20250516 171900 443026375 9590 9590 9590 9590 0
126 20250516 171800 443026375 9590 9590 9590 9590 0
127 20250516 171700 443026375 9590 9590 9590 9590 0
128 20250516 171600 443026375 9590 9590 9590 9590 0
129 20250516 171500 443026375 9590 9590 9590 9590 0
130 20250516 171400 443026375 9590 9590 9590 9590 0
131 20250516 171300 443026375 9590 9590 9590 9590 0
132 20250516 171200 443026375 9590 9590 9590 9590 0
133 20250516 171100 443026375 9590 9590 9590 9590 0
134 20250516 171000 443026375 9590 9590 9590 9590 0
135 20250516 170900 443026375 9590 9590 9590 9590 0
136 20250516 170800 443026375 9590 9590 9590 9590 0
137 20250516 170700 443026375 9590 9590 9590 9590 0
138 20250516 170600 443026375 9590 9590 9590 9590 0
139 20250516 170500 443026375 9590 9590 9590 9590 0
140 20250516 170400 443026375 9590 9590 9590 9590 0
141 20250516 170300 443026375 9590 9590 9590 9590 0
142 20250516 170200 443026375 9590 9590 9590 9590 0
143 20250516 170100 443026375 9590 9590 9590 9590 0
144 20250516 170000 443026375 9590 9590 9590 9590 0
145 20250516 165900 443026375 9590 9590 9590 9590 0
146 20250516 165800 443026375 9590 9590 9590 9590 0
147 20250516 165700 443026375 9590 9590 9590 9590 0
148 20250516 165600 443026375 9590 9590 9590 9590 0
149 20250516 165500 443026375 9590 9590 9590 9590 0
150 20250516 165400 443026375 9590 9590 9590 9590 0
151 20250516 165300 443026375 9590 9590 9590 9590 0
152 20250516 165200 443026375 9590 9590 9590 9590 1647
153 20250516 165100 443026375 9590 9590 9590 9590 0
154 20250516 165000 443026375 9590 9590 9590 9590 0
155 20250516 164900 443026375 9590 9590 9590 9590 0
156 20250516 164800 443026375 9590 9590 9590 9590 0
157 20250516 164700 443026375 9590 9590 9590 9590 0
158 20250516 164600 443026375 9590 9590 9590 9590 0
159 20250516 164500 443026375 9590 9590 9590 9590 0
160 20250516 164400 443026375 9590 9590 9590 9590 0
161 20250516 164300 443026375 9590 9590 9590 9590 0
162 20250516 164200 443026375 9590 9590 9590 9590 0
163 20250516 164100 443026375 9590 9590 9590 9590 0
164 20250516 164000 443026375 9590 9590 9590 9590 0
165 20250516 163900 443026375 9590 9590 9590 9590 0
166 20250516 163800 443026375 9590 9590 9590 9590 0
167 20250516 163700 443026375 9590 9590 9590 9590 0
168 20250516 163600 443026375 9590 9590 9590 9590 0
169 20250516 163500 443026375 9590 9590 9590 9590 0
170 20250516 163400 443026375 9590 9590 9590 9590 0
171 20250516 163300 443026375 9590 9590 9590 9590 0
172 20250516 163200 443026375 9590 9590 9590 9590 0
173 20250516 163100 443026375 9590 9590 9590 9590 0
174 20250516 163000 443026375 9590 9590 9590 9590 0
175 20250516 162900 443026375 9590 9590 9590 9590 0
176 20250516 162800 443026375 9590 9590 9590 9590 0
177 20250516 162700 443026375 9590 9590 9590 9590 0
178 20250516 162600 443026375 9590 9590 9590 9590 0
179 20250516 162500 443026375 9590 9590 9590 9590 0
180 20250516 162400 443026375 9590 9590 9590 9590 0
181 20250516 162300 443026375 9590 9590 9590 9590 0
182 20250516 162200 443026375 9590 9590 9590 9590 1647
183 20250516 162100 443026375 9590 9590 9590 9590 0
184 20250516 162000 443026375 9590 9590 9590 9590 0
185 20250516 161900 443026375 9590 9590 9590 9590 0
186 20250516 161800 443026375 9590 9590 9590 9590 0
187 20250516 161700 443026375 9590 9590 9590 9590 0
188 20250516 161600 443026375 9590 9590 9590 9590 0
189 20250516 161500 443026375 9590 9590 9590 9590 0
190 20250516 161400 443026375 9590 9590 9590 9590 0
191 20250516 161300 443026375 9590 9590 9590 9590 0
192 20250516 161200 443026375 9590 9590 9590 9590 0
193 20250516 161100 443026375 9590 9590 9590 9590 0
194 20250516 161000 443026375 9590 9590 9590 9590 0
195 20250516 160900 443026375 9590 9590 9590 9590 0
196 20250516 160800 443026375 9590 9590 9590 9590 0
197 20250516 160700 443026375 9590 9590 9590 9590 0
198 20250516 160600 443026375 9590 9590 9590 9590 0
199 20250516 160500 443026375 9590 9590 9590 9590 0
200 20250516 160400 443026375 9590 9590 9590 9590 0
201 20250516 160300 443026375 9590 9590 9590 9590 0
202 20250516 160200 443026375 9590 9590 9590 9590 0
203 20250516 160100 443026375 9590 9590 9590 9590 0
204 20250516 160000 443026375 9590 9590 9590 9590 0
205 20250516 155900 443026375 9590 9590 9590 9590 0
206 20250516 155800 443026375 9590 9590 9590 9590 0
207 20250516 155700 443026375 9590 9590 9590 9590 0
208 20250516 155600 443026375 9590 9590 9590 9590 0
209 20250516 155500 443026375 9590 9590 9590 9590 0
210 20250516 155400 443026375 9590 9590 9590 9590 0
211 20250516 155300 443026375 9590 9590 9590 9590 0
212 20250516 155200 443026375 9590 9590 9590 9590 1647
213 20250516 155100 443026375 9590 9590 9590 9590 0
214 20250516 155000 443026375 9590 9590 9590 9590 0
215 20250516 154900 443026375 9590 9590 9590 9590 0
216 20250516 154800 443026375 9590 9590 9590 9590 0
217 20250516 154700 443026375 9590 9590 9590 9590 0
218 20250516 154600 443026375 9590 9590 9590 9590 0
219 20250516 154500 443026375 9590 9590 9590 9590 0
220 20250516 154400 443026375 9590 9590 9590 9590 0
221 20250516 154300 443026375 9590 9590 9590 9590 0
222 20250516 154200 443026375 9590 9590 9590 9590 0
223 20250516 154100 443026375 9590 9590 9590 9590 0
224 20250516 154000 443026375 9590 9590 9590 9590 0
225 20250516 153900 443026375 9590 9590 9590 9590 0
226 20250516 153800 443026375 9590 9590 9590 9590 0
227 20250516 153700 443026375 9590 9590 9590 9590 0
228 20250516 153600 443026375 9590 9590 9590 9590 0
229 20250516 153500 443026375 9590 9590 9590 9590 0
230 20250516 153400 443026375 9590 9590 9590 9590 0
231 20250516 153300 443026375 9590 9590 9590 9590 0
232 20250516 153200 443026375 9590 9590 9590 9590 0
233 20250516 153100 443026375 9590 9590 9590 9590 0
234 20250516 153000 443026375 9590 9590 9590 9590 1647
235 20250516 152900 427231645 9590 9590 9590 9590 0
236 20250516 152800 427231645 9590 9590 9590 9590 0
237 20250516 152700 427231645 9590 9590 9590 9590 0
238 20250516 152600 427231645 9590 9590 9590 9590 0
239 20250516 152500 427231645 9590 9590 9590 9590 0
240 20250516 152400 427231645 9590 9590 9590 9590 0
241 20250516 152300 427231645 9590 9590 9590 9590 0
242 20250516 152200 427231645 9590 9590 9590 9590 0
243 20250516 152100 427231645 9590 9590 9590 9590 0
244 20250516 152000 427231645 9590 9590 9590 9590 0
245 20250516 151900 427231645 9590 9510 9590 9510 1503
246 20250516 151800 412895555 9510 9510 9510 9510 0
247 20250516 151700 412895555 9510 9510 9510 9510 0
248 20250516 151600 412895555 9510 9510 9510 9510 0
249 20250516 151500 412895555 9510 9500 9510 9500 88
250 20250516 151400 412059545 9510 9510 9510 9510 1
251 20250516 151300 412050035 9500 9500 9500 9500 23
252 20250516 151200 411831535 9510 9510 9510 9510 0
253 20250516 151100 411831535 9510 9510 9510 9510 0
254 20250516 151000 411831535 9510 9510 9510 9510 5
255 20250516 150900 411783985 9510 9510 9510 9510 0
256 20250516 150800 411783985 9510 9510 9510 9510 0
257 20250516 150700 411783985 9510 9510 9510 9510 0
258 20250516 150600 411783985 9510 9480 9510 9480 202
259 20250516 150500 409863685 9470 9460 9470 9460 162
260 20250516 150400 408329915 9460 9460 9460 9460 49
261 20250516 150300 407866375 9450 9450 9450 9450 0
262 20250516 150200 407866375 9450 9450 9450 9450 1
263 20250516 150100 407856925 9480 9480 9480 9480 0
264 20250516 150000 407856925 9480 9480 9480 9480 0
265 20250516 145900 407856925 9480 9480 9480 9480 0
266 20250516 145800 407856925 9480 9480 9480 9480 11
267 20250516 145700 407752645 9460 9460 9460 9460 0
268 20250516 145600 407752645 9460 9460 9460 9460 0
269 20250516 145500 407752645 9460 9470 9470 9460 1118
270 20250516 145400 397175525 9470 9470 9470 9470 241
271 20250516 145300 394893255 9470 9470 9470 9470 0
272 20250516 145200 394893255 9470 9470 9470 9470 0
273 20250516 145100 394893255 9470 9470 9470 9470 0
274 20250516 145000 394893255 9470 9470 9470 9470 2
275 20250516 144900 394874315 9470 9470 9470 9470 0
276 20250516 144800 394874315 9470 9470 9470 9470 0
277 20250516 144700 394874315 9470 9470 9470 9470 0
278 20250516 144600 394874315 9470 9470 9470 9470 200
279 20250516 144500 392980315 9480 9480 9480 9480 0
280 20250516 144400 392980315 9480 9480 9480 9480 154
281 20250516 144300 391520395 9500 9470 9500 9470 4
282 20250516 144200 391482485 9470 9470 9470 9470 42
283 20250516 144100 391084745 9470 9470 9470 9470 131
284 20250516 144000 389844175 9470 9470 9470 9470 0
285 20250516 143900 389844175 9470 9470 9470 9470 0
286 20250516 143800 389844175 9470 9470 9470 9470 0
287 20250516 143700 389844175 9470 9470 9470 9470 0
288 20250516 143600 389844175 9470 9470 9470 9470 22
289 20250516 143500 389635835 9500 9500 9500 9500 0
290 20250516 143400 389635835 9500 9480 9500 9480 2
291 20250516 143300 389616855 9480 9480 9480 9480 1
292 20250516 143200 389607375 9470 9450 9480 9450 565
293 20250516 143100 384264755 9460 9460 9460 9460 0
294 20250516 143000 384264755 9460 9460 9460 9460 0
295 20250516 142900 384264755 9460 9460 9460 9460 0
296 20250516 142800 384264755 9460 9460 9460 9460 27
297 20250516 142700 384009335 9460 9460 9460 9460 92
298 20250516 142600 383139015 9460 9460 9460 9460 0
299 20250516 142500 383139015 9460 9460 9460 9460 0
300 20250516 142400 383139015 9460 9460 9460 9460 266
301 20250516 142300 380622655 9460 9480 9480 9460 132
302 20250516 142200 379373915 9470 9470 9470 9470 0
303 20250516 142100 379373915 9470 9470 9470 9470 0
304 20250516 142000 379373915 9470 9470 9470 9470 0
305 20250516 141900 379373915 9470 9470 9470 9470 0
306 20250516 141800 379373915 9470 9470 9470 9470 208
307 20250516 141700 377404155 9450 9450 9450 9450 0
308 20250516 141600 377404155 9450 9450 9450 9450 600
309 20250516 141500 371734155 9470 9470 9470 9470 0
310 20250516 141400 371734155 9470 9450 9470 9450 132
311 20250516 141300 370486735 9450 9450 9450 9450 2
312 20250516 141200 370467835 9450 9450 9450 9450 0
313 20250516 141100 370467835 9450 9450 9450 9450 0
314 20250516 141000 370467835 9450 9450 9450 9450 0
315 20250516 140900 370467835 9450 9450 9450 9450 0
316 20250516 140800 370467835 9450 9450 9450 9450 0
317 20250516 140700 370467835 9450 9450 9450 9450 10
318 20250516 140600 370373335 9470 9470 9470 9470 0
319 20250516 140500 370373335 9470 9450 9470 9450 405
320 20250516 140400 366544755 9450 9450 9450 9450 64
321 20250516 140300 365939955 9450 9450 9450 9450 0
322 20250516 140200 365939955 9450 9450 9450 9450 0
323 20250516 140100 365939955 9450 9450 9450 9450 0
324 20250516 140000 365939955 9450 9450 9450 9450 0
325 20250516 135900 365939955 9450 9450 9450 9450 0
326 20250516 135800 365939955 9450 9450 9450 9450 0
327 20250516 135700 365939955 9450 9450 9450 9450 0
328 20250516 135600 365939955 9450 9450 9450 9450 131
329 20250516 135500 364702005 9450 9460 9460 9450 383
330 20250516 135400 361080775 9470 9470 9470 9470 0
331 20250516 135300 361080775 9470 9470 9470 9470 0
332 20250516 135200 361080775 9470 9470 9470 9470 0
333 20250516 135100 361080775 9470 9470 9470 9470 134
334 20250516 135000 359811795 9470 9470 9470 9470 0
335 20250516 134900 359811795 9470 9470 9470 9470 0
336 20250516 134800 359811795 9470 9470 9470 9470 0
337 20250516 134700 359811795 9470 9470 9470 9470 131
338 20250516 134600 358571225 9470 9470 9470 9470 20
339 20250516 134500 358381825 9470 9470 9470 9470 4
340 20250516 134400 358343945 9470 9480 9480 9470 2
341 20250516 134300 358324995 9470 9475 9475 9470 62
342 20250516 134200 357737850 9490 9490 9490 9490 0
343 20250516 134100 357737850 9490 9490 9490 9490 0
344 20250516 134000 357737850 9490 9490 9490 9490 0
345 20250516 133900 357737850 9490 9490 9490 9490 0
346 20250516 133800 357737850 9490 9500 9500 9490 337
347 20250516 133700 354537720 9530 9530 9530 9530 0
348 20250516 133600 354537720 9530 9530 9530 9530 0
349 20250516 133500 354537720 9530 9530 9530 9530 0
350 20250516 133400 354537720 9530 9530 9530 9530 0
351 20250516 133300 354537720 9530 9530 9530 9530 0
352 20250516 133200 354537720 9530 9530 9530 9530 126
353 20250516 133100 353336940 9530 9530 9530 9530 1
354 20250516 133000 353327410 9480 9480 9480 9480 0
355 20250516 132900 353327410 9480 9480 9480 9480 131
356 20250516 132800 352085530 9540 9540 9540 9540 0
357 20250516 132700 352085530 9540 9540 9540 9540 0
358 20250516 132600 352085530 9540 9540 9540 9540 0
359 20250516 132500 352085530 9540 9540 9540 9540 0
360 20250516 132400 352085530 9540 9540 9540 9540 0
361 20250516 132300 352085530 9540 9540 9540 9540 0
362 20250516 132200 352085530 9540 9540 9540 9540 0
363 20250516 132100 352085530 9540 9540 9540 9540 2
364 20250516 132000 352066450 9480 9480 9480 9480 131
365 20250516 131900 350824570 9550 9480 9550 9480 1000
366 20250516 131800 341299910 9480 9480 9480 9480 0
367 20250516 131700 341299910 9480 9480 9480 9480 0
368 20250516 131600 341299910 9480 9480 9480 9480 0
369 20250516 131500 341299910 9480 9480 9480 9480 0
370 20250516 131400 341299910 9480 9480 9480 9480 99
371 20250516 131300 340361390 9450 9450 9450 9450 0
372 20250516 131200 340361390 9450 9450 9450 9450 0
373 20250516 131100 340361390 9450 9450 9450 9450 175
374 20250516 131000 338707640 9490 9490 9490 9490 0
375 20250516 130900 338707640 9490 9490 9490 9490 1
376 20250516 130800 338698150 9480 9480 9480 9480 0
377 20250516 130700 338698150 9480 9480 9480 9480 0
378 20250516 130600 338698150 9480 9480 9480 9480 0
379 20250516 130500 338698150 9480 9480 9480 9480 0
380 20250516 130400 338698150 9480 9480 9480 9480 0
381 20250516 130300 338698150 9480 9480 9480 9480 0
382 20250516 130200 338698150 9480 9470 9480 9440 1103
383 20250516 130100 328252680 9470 9470 9470 9470 0
384 20250516 130000 328252680 9470 9470 9470 9470 0
385 20250516 125900 328252680 9470 9470 9470 9470 3
386 20250516 125800 328224270 9430 9430 9430 9430 0
387 20250516 125700 328224270 9430 9430 9430 9430 0
388 20250516 125600 328224270 9430 9430 9430 9430 2
389 20250516 125500 328205410 9440 9440 9440 9440 118
390 20250516 125400 327091490 9470 9470 9470 9470 1
391 20250516 125300 327082020 9450 9450 9450 9450 131
392 20250516 125200 325844070 9470 9470 9470 9470 0
393 20250516 125100 325844070 9470 9470 9470 9470 0
394 20250516 125000 325844070 9470 9470 9470 9470 0
395 20250516 124900 325844070 9470 9460 9470 9460 564
396 20250516 124800 320507050 9430 9430 9430 9430 0
397 20250516 124700 320507050 9430 9430 9430 9430 0
398 20250516 124600 320507050 9430 9430 9430 9430 0
399 20250516 124500 320507050 9430 9430 9430 9430 0
400 20250516 124400 320507050 9430 9430 9430 9430 301
401 20250516 124300 317668620 9460 9460 9460 9460 21
402 20250516 124200 317469960 9460 9460 9460 9460 124
403 20250516 124100 316296920 9460 9460 9460 9460 0
404 20250516 124000 316296920 9460 9460 9460 9460 0
405 20250516 123900 316296920 9460 9460 9460 9460 10
406 20250516 123800 316202320 9430 9430 9430 9430 0
407 20250516 123700 316202320 9430 9430 9430 9430 50
408 20250516 123600 315730820 9430 9430 9430 9430 0
409 20250516 123500 315730820 9430 9430 9430 9430 131
410 20250516 123400 314495490 9430 9430 9430 9430 0
411 20250516 123300 314495490 9430 9430 9430 9430 0
412 20250516 123200 314495490 9430 9430 9430 9430 0
413 20250516 123100 314495490 9430 9430 9430 9430 0
414 20250516 123000 314495490 9430 9430 9430 9430 0
415 20250516 122900 314495490 9430 9430 9430 9430 0
416 20250516 122800 314495490 9430 9430 9430 9430 0
417 20250516 122700 314495490 9430 9430 9430 9430 0
418 20250516 122600 314495490 9430 9430 9430 9430 132
419 20250516 122500 313250730 9440 9440 9440 9440 0
420 20250516 122400 313250730 9440 9440 9440 9440 0
421 20250516 122300 313250730 9440 9440 9440 9440 0
422 20250516 122200 313250730 9440 9430 9440 9430 1631
423 20250516 122100 297865970 9430 9440 9440 9430 356
424 20250516 122000 294507020 9450 9450 9450 9450 0
425 20250516 121900 294507020 9450 9450 9450 9450 0
426 20250516 121800 294507020 9450 9450 9450 9450 0
427 20250516 121700 294507020 9450 9440 9450 9440 366
428 20250516 121600 291049640 9440 9440 9440 9440 0
429 20250516 121500 291049640 9440 9440 9440 9440 0
430 20250516 121400 291049640 9440 9440 9440 9440 0
431 20250516 121300 291049640 9440 9440 9440 9440 61
432 20250516 121200 290473800 9440 9440 9440 9440 0
433 20250516 121100 290473800 9440 9440 9440 9440 0
434 20250516 121000 290473800 9440 9430 9440 9430 513
435 20250516 120900 285633610 9440 9440 9440 9440 273
436 20250516 120800 283056490 9440 9440 9440 9440 132
437 20250516 120700 281810410 9470 9470 9470 9470 0
438 20250516 120600 281810410 9470 9470 9470 9470 0
439 20250516 120500 281810410 9470 9470 9470 9470 0
440 20250516 120400 281810410 9470 9470 9470 9470 0
441 20250516 120300 281810410 9470 9470 9470 9470 0
442 20250516 120200 281810410 9470 9470 9470 9470 0
443 20250516 120100 281810410 9470 9470 9470 9470 1
444 20250516 120000 281800940 9450 9450 9450 9450 0
445 20250516 115900 281800940 9450 9450 9450 9450 132
446 20250516 115800 280553540 9450 9450 9450 9450 0
447 20250516 115700 280553540 9450 9450 9450 9450 0
448 20250516 115600 280553540 9450 9450 9450 9450 0
449 20250516 115500 280553540 9450 9450 9450 9450 0
450 20250516 115400 280553540 9450 9450 9450 9450 0
451 20250516 115300 280553540 9450 9450 9460 9450 648
452 20250516 115200 274425740 9440 9440 9440 9440 0
453 20250516 115100 274425740 9440 9440 9440 9440 216
454 20250516 115000 272386700 9440 9440 9440 9440 132
455 20250516 114900 271140620 9430 9430 9430 9430 0
456 20250516 114800 271140620 9430 9430 9430 9430 0
457 20250516 114700 271140620 9430 9430 9430 9430 0
458 20250516 114600 271140620 9430 9430 9430 9430 76
459 20250516 114500 270423940 9430 9430 9430 9430 0
460 20250516 114400 270423940 9430 9440 9440 9430 700
461 20250516 114300 263821610 9430 9440 9440 9430 303
462 20250516 114200 260962110 9440 9440 9440 9440 0
463 20250516 114100 260962110 9440 9440 9440 9440 0
464 20250516 114000 260962110 9440 9440 9440 9440 0
465 20250516 113900 260962110 9440 9440 9440 9440 0
466 20250516 113800 260962110 9440 9440 9440 9440 1
467 20250516 113700 260952670 9440 9440 9440 9440 0
468 20250516 113600 260952670 9440 9440 9440 9440 0
469 20250516 113500 260952670 9440 9440 9440 9440 0
470 20250516 113400 260952670 9440 9440 9440 9440 0
471 20250516 113300 260952670 9440 9440 9440 9440 0
472 20250516 113200 260952670 9440 9440 9440 9440 0
473 20250516 113100 260952670 9440 9450 9450 9440 325
474 20250516 113000 257883700 9450 9450 9450 9450 0
475 20250516 112900 257883700 9450 9450 9450 9450 0
476 20250516 112800 257883700 9450 9450 9450 9450 0
477 20250516 112700 257883700 9450 9450 9450 9450 106
478 20250516 112600 256882000 9450 9450 9450 9450 0
479 20250516 112500 256882000 9450 9450 9450 9450 51
480 20250516 112400 256400050 9440 9440 9440 9440 0
481 20250516 112300 256400050 9440 9440 9440 9440 200
482 20250516 112200 254512050 9460 9440 9460 9440 242
483 20250516 112100 252224930 9440 9440 9440 9440 60
484 20250516 112000 251658530 9450 9450 9450 9450 0
485 20250516 111900 251658530 9450 9450 9450 9450 380
486 20250516 111800 248067530 9450 9450 9450 9450 0
487 20250516 111700 248067530 9450 9450 9450 9450 0
488 20250516 111600 248067530 9450 9450 9450 9450 292
489 20250516 111500 245308130 9460 9460 9460 9460 1
490 20250516 111400 245298670 9440 9440 9440 9440 0
491 20250516 111300 245298670 9440 9440 9440 9440 128
492 20250516 111200 244090350 9440 9440 9440 9440 630
493 20250516 111100 238143150 9450 9450 9450 9450 0
494 20250516 111000 238143150 9450 9450 9450 9450 0
495 20250516 110900 238143150 9450 9450 9450 9450 0
496 20250516 110800 238143150 9450 9450 9450 9450 0
497 20250516 110700 238143150 9450 9450 9450 9450 0
498 20250516 110600 238143150 9450 9450 9450 9450 380
499 20250516 110500 234552150 9450 9460 9460 9450 516
500 20250516 110400 229674560 9470 9470 9470 9470 6
501 20250516 110300 229617740 9470 9470 9470 9470 2
502 20250516 110200 229598800 9480 9480 9480 9480 1
503 20250516 110100 229589320 9480 9480 9480 9480 43
504 20250516 110000 229181680 9480 9480 9480 9480 53
505 20250516 105900 228679240 9510 9510 9510 9510 0
506 20250516 105800 228679240 9510 9510 9510 9510 76
507 20250516 105700 227956480 9510 9510 9510 9510 0
508 20250516 105600 227956480 9510 9510 9510 9510 0
509 20250516 105500 227956480 9510 9510 9510 9510 0
510 20250516 105400 227956480 9510 9510 9510 9510 0
511 20250516 105300 227956480 9510 9510 9510 9510 0
512 20250516 105200 227956480 9510 9510 9510 9510 0
513 20250516 105100 227956480 9510 9510 9510 9510 0
514 20250516 105000 227956480 9510 9510 9510 9510 9
515 20250516 104900 227870890 9510 9510 9510 9510 0
516 20250516 104800 227870890 9510 9510 9510 9510 0
517 20250516 104700 227870890 9510 9510 9510 9510 0
518 20250516 104600 227870890 9510 9510 9510 9510 0
519 20250516 104500 227870890 9510 9510 9510 9510 1
520 20250516 104400 227861380 9510 9510 9510 9510 1
521 20250516 104300 227851870 9510 9510 9510 9510 3
522 20250516 104200 227823340 9510 9470 9510 9470 269
523 20250516 104100 225267550 9510 9510 9510 9510 0
524 20250516 104000 225267550 9510 9490 9510 9490 1050
525 20250516 103900 215292250 9460 9460 9460 9460 0
526 20250516 103800 215292250 9460 9460 9460 9460 319
527 20250516 103700 212274510 9460 9460 9460 9460 0
528 20250516 103600 212274510 9460 9460 9460 9460 0
529 20250516 103500 212274510 9460 9460 9460 9460 0
530 20250516 103400 212274510 9460 9460 9460 9460 20
531 20250516 103300 212085310 9500 9500 9500 9500 0
532 20250516 103200 212085310 9500 9500 9500 9500 0
533 20250516 103100 212085310 9500 9500 9500 9500 0
534 20250516 103000 212085310 9500 9500 9500 9500 1
535 20250516 102900 212075810 9460 9460 9460 9460 0
536 20250516 102800 212075810 9460 9470 9490 9460 609
537 20250516 102700 206299720 9470 9470 9470 9470 0
538 20250516 102600 206299720 9470 9470 9470 9470 7
539 20250516 102500 206233430 9460 9460 9460 9460 0
540 20250516 102400 206233430 9460 9460 9460 9460 0
541 20250516 102300 206233430 9460 9460 9460 9460 0
542 20250516 102200 206233430 9460 9460 9460 9460 1
543 20250516 102100 206223970 9470 9470 9470 9470 133
544 20250516 102000 204964460 9460 9460 9460 9460 277
545 20250516 101900 202344040 9460 9460 9460 9460 10
546 20250516 101800 202249440 9470 9470 9470 9470 69
547 20250516 101700 201596010 9470 9470 9470 9470 5
548 20250516 101600 201548660 9460 9460 9460 9460 123
549 20250516 101500 200385080 9480 9480 9480 9480 0
550 20250516 101400 200385080 9480 9480 9480 9480 0
551 20250516 101300 200385080 9480 9480 9480 9480 1
552 20250516 101200 200375600 9440 9440 9440 9440 0
553 20250516 101100 200375600 9440 9450 9450 9440 460
554 20250516 101000 196032340 9440 9450 9450 9440 91
555 20250516 100900 195172440 9440 9440 9440 9440 0
556 20250516 100800 195172440 9440 9450 9450 9440 254
557 20250516 100700 192772200 9450 9450 9450 9450 8
558 20250516 100600 192696600 9440 9440 9440 9440 0
559 20250516 100500 192696600 9440 9440 9440 9440 0
560 20250516 100400 192696600 9440 9440 9440 9440 16
561 20250516 100300 192545560 9440 9450 9450 9440 137
562 20250516 100200 191251910 9450 9450 9450 9450 0
563 20250516 100100 191251910 9450 9450 9450 9450 0
564 20250516 100000 191251910 9450 9450 9450 9450 1
565 20250516 095900 191242460 9450 9450 9450 9450 0
566 20250516 095800 191242460 9450 9470 9470 9450 334
567 20250516 095700 188084360 9460 9460 9460 9460 0
568 20250516 095600 188084360 9460 9460 9460 9460 10
569 20250516 095500 187989760 9470 9480 9480 9470 68
570 20250516 095400 187345620 9500 9500 9500 9500 0
571 20250516 095300 187345620 9500 9500 9500 9500 100
572 20250516 095200 186395620 9500 9500 9500 9500 20
573 20250516 095100 186205620 9510 9510 9510 9510 500
574 20250516 095000 181450620 9510 9510 9510 9480 96
575 20250516 094900 180540240 9500 9500 9500 9500 102
576 20250516 094800 179571240 9495 9495 9495 9495 0
577 20250516 094700 179571240 9495 9480 9510 9480 340
578 20250516 094600 176347290 9500 9500 9500 9500 199
579 20250516 094500 174456790 9500 9460 9500 9460 4
580 20250516 094400 174418910 9500 9500 9500 9500 2
581 20250516 094300 174399910 9460 9490 9490 9460 139
582 20250516 094200 173081990 9490 9500 9500 9490 12
583 20250516 094100 172968000 9500 9500 9500 9500 10
584 20250516 094000 172873000 9500 9500 9500 9500 100
585 20250516 093900 171923000 9500 9500 9500 9500 0
586 20250516 093800 171923000 9500 9500 9500 9490 170
587 20250516 093700 170308660 9500 9490 9500 9490 202
588 20250516 093600 168390700 9490 9490 9490 9490 0
589 20250516 093500 168390700 9490 9460 9490 9460 70
590 20250516 093400 167728470 9490 9490 9490 9490 0
591 20250516 093300 167728470 9490 9460 9490 9460 12
592 20250516 093200 167614890 9450 9490 9490 9450 41
593 20250516 093100 167227400 9450 9450 9450 9450 262
594 20250516 093000 164751500 9450 9450 9490 9450 109
595 20250516 092900 163721410 9490 9470 9490 9440 420
596 20250516 092800 159752670 9450 9480 9480 9450 397
597 20250516 092700 155996080 9470 9470 9490 9470 35
598 20250516 092600 155664610 9470 9490 9490 9470 10
599 20250516 092500 155569890 9460 9460 9460 9460 0
600 20250516 092400 155569890 9460 9520 9540 9460 2127
601 20250516 092300 135425240 9520 9540 9540 9500 109
602 20250516 092200 134387420 9540 9500 9540 9500 5
603 20250516 092100 134339800 9530 9540 9540 9500 12
604 20250516 092000 134225460 9490 9490 9490 9490 0
605 20250516 091900 134225460 9490 9490 9490 9490 6
606 20250516 091800 134168520 9490 9530 9530 9490 92
607 20250516 091700 133295360 9530 9530 9530 9530 0
608 20250516 091600 133295360 9530 9530 9530 9530 0
609 20250516 091500 133295360 9530 9530 9530 9530 257
610 20250516 091400 130846150 9530 9530 9530 9530 1080
611 20250516 091300 120553750 9470 9480 9490 9470 149
612 20250516 091200 119142170 9480 9480 9480 9480 30
613 20250516 091100 118857770 9530 9470 9530 9470 52
614 20250516 091000 118365270 9470 9480 9490 9470 470
615 20250516 090900 113913330 9460 9470 9520 9460 1330
616 20250516 090800 101255760 9450 9490 9490 9450 1025
617 20250516 090700 91530370 9450 9480 9500 9450 380
618 20250516 090600 87938020 9490 9540 9540 9490 2517
619 20250516 090500 63999250 9540 9540 9540 9540 82
620 20250516 090400 63216970 9590 9540 9590 9540 3
621 20250516 090300 63188250 9530 9550 9570 9530 2020
622 20250516 090200 43925510 9540 9510 9540 9500 1003
623 20250516 090100 34388900 9540 9560 9560 9500 1735
624 20250516 090000 17841000 9560 9670 9670 9550 1854