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

603
045340/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,190100,786173890,6480,6480,6480,6480,2506
20250516,190000,786173890,6480,6480,6480,6480,0
20250516,185900,786173890,6480,6480,6480,6480,0
20250516,185800,786173890,6480,6480,6480,6480,0
20250516,185700,786173890,6480,6480,6480,6480,0
20250516,185600,786173890,6480,6480,6480,6480,0
20250516,185500,786173890,6480,6480,6480,6480,0
20250516,185400,786173890,6480,6480,6480,6480,0
20250516,185300,786173890,6480,6480,6480,6480,0
20250516,185200,786173890,6480,6480,6480,6480,0
20250516,185100,786173890,6480,6480,6480,6480,0
20250516,185000,786173890,6480,6480,6480,6480,0
20250516,184900,786173890,6480,6480,6480,6480,0
20250516,184800,786173890,6480,6480,6480,6480,0
20250516,184700,786173890,6480,6480,6480,6480,0
20250516,184600,786173890,6480,6480,6480,6480,0
20250516,184500,786173890,6480,6480,6480,6480,0
20250516,184400,786173890,6480,6480,6480,6480,0
20250516,184300,786173890,6480,6480,6480,6480,0
20250516,184200,786173890,6480,6480,6480,6480,0
20250516,184100,786173890,6480,6480,6480,6480,0
20250516,184000,786173890,6480,6480,6480,6480,0
20250516,183900,786173890,6480,6480,6480,6480,0
20250516,183800,786173890,6480,6480,6480,6480,0
20250516,183700,786173890,6480,6480,6480,6480,0
20250516,183600,786173890,6480,6480,6480,6480,0
20250516,183500,786173890,6480,6480,6480,6480,0
20250516,183400,786173890,6480,6480,6480,6480,0
20250516,183300,786173890,6480,6480,6480,6480,0
20250516,183200,786173890,6480,6480,6480,6480,0
20250516,183100,786173890,6480,6480,6480,6480,2506
20250516,183000,786173890,6480,6480,6480,6480,0
20250516,182900,786173890,6480,6480,6480,6480,0
20250516,182800,786173890,6480,6480,6480,6480,0
20250516,182700,786173890,6480,6480,6480,6480,0
20250516,182600,786173890,6480,6480,6480,6480,0
20250516,182500,786173890,6480,6480,6480,6480,0
20250516,182400,786173890,6480,6480,6480,6480,0
20250516,182300,786173890,6480,6480,6480,6480,0
20250516,182200,786173890,6480,6480,6480,6480,0
20250516,182100,786173890,6480,6480,6480,6480,0
20250516,182000,786173890,6480,6480,6480,6480,0
20250516,181900,786173890,6480,6480,6480,6480,0
20250516,181800,786173890,6480,6480,6480,6480,0
20250516,181700,786173890,6480,6480,6480,6480,0
20250516,181600,786173890,6480,6480,6480,6480,0
20250516,181500,786173890,6480,6480,6480,6480,0
20250516,181400,786173890,6480,6480,6480,6480,0
20250516,181300,786173890,6480,6480,6480,6480,0
20250516,181200,786173890,6480,6480,6480,6480,0
20250516,181100,786173890,6480,6480,6480,6480,0
20250516,181000,786173890,6480,6480,6480,6480,0
20250516,180900,786173890,6480,6480,6480,6480,0
20250516,180800,786173890,6480,6480,6480,6480,0
20250516,180700,786173890,6480,6480,6480,6480,0
20250516,180600,786173890,6480,6480,6480,6480,0
20250516,180500,786173890,6480,6480,6480,6480,0
20250516,180400,786173890,6480,6480,6480,6480,0
20250516,180300,786173890,6480,6480,6480,6480,0
20250516,180200,786173890,6480,6480,6480,6480,0
20250516,180100,786173890,6480,6480,6480,6480,2506
20250516,180000,786173890,6480,6480,6480,6480,0
20250516,175900,786173890,6480,6480,6480,6480,0
20250516,175800,786173890,6480,6480,6480,6480,0
20250516,175700,786173890,6480,6480,6480,6480,0
20250516,175600,786173890,6480,6480,6480,6480,0
20250516,175500,786173890,6480,6480,6480,6480,0
20250516,175400,786173890,6480,6480,6480,6480,0
20250516,175300,786173890,6480,6480,6480,6480,0
20250516,175200,786173890,6480,6480,6480,6480,0
20250516,175100,786173890,6480,6480,6480,6480,0
20250516,175000,786173890,6480,6480,6480,6480,0
20250516,174900,786173890,6480,6480,6480,6480,0
20250516,174800,786173890,6480,6480,6480,6480,0
20250516,174700,786173890,6480,6480,6480,6480,0
20250516,174600,786173890,6480,6480,6480,6480,0
20250516,174500,786173890,6480,6480,6480,6480,0
20250516,174400,786173890,6480,6480,6480,6480,0
20250516,174300,786173890,6480,6480,6480,6480,0
20250516,174200,786173890,6480,6480,6480,6480,0
20250516,174100,786173890,6480,6480,6480,6480,0
20250516,174000,786173890,6480,6480,6480,6480,0
20250516,173900,786173890,6480,6480,6480,6480,0
20250516,173800,786173890,6480,6480,6480,6480,0
20250516,173700,786173890,6480,6480,6480,6480,0
20250516,173600,786173890,6480,6480,6480,6480,0
20250516,173500,786173890,6480,6480,6480,6480,0
20250516,173400,786173890,6480,6480,6480,6480,0
20250516,173300,786173890,6480,6480,6480,6480,0
20250516,173200,786173890,6480,6480,6480,6480,0
20250516,173100,786173890,6480,6480,6480,6480,2506
20250516,173000,786173890,6480,6480,6480,6480,0
20250516,172900,786173890,6480,6480,6480,6480,0
20250516,172800,786173890,6480,6480,6480,6480,0
20250516,172700,786173890,6480,6480,6480,6480,0
20250516,172600,786173890,6480,6480,6480,6480,0
20250516,172500,786173890,6480,6480,6480,6480,0
20250516,172400,786173890,6480,6480,6480,6480,0
20250516,172300,786173890,6480,6480,6480,6480,0
20250516,172200,786173890,6480,6480,6480,6480,0
20250516,172100,786173890,6480,6480,6480,6480,0
20250516,172000,786173890,6480,6480,6480,6480,0
20250516,171900,786173890,6480,6480,6480,6480,0
20250516,171800,786173890,6480,6480,6480,6480,0
20250516,171700,786173890,6480,6480,6480,6480,0
20250516,171600,786173890,6480,6480,6480,6480,0
20250516,171500,786173890,6480,6480,6480,6480,0
20250516,171400,786173890,6480,6480,6480,6480,0
20250516,171300,786173890,6480,6480,6480,6480,0
20250516,171200,786173890,6480,6480,6480,6480,0
20250516,171100,786173890,6480,6480,6480,6480,0
20250516,171000,786173890,6480,6480,6480,6480,0
20250516,170900,786173890,6480,6480,6480,6480,0
20250516,170800,786173890,6480,6480,6480,6480,0
20250516,170700,786173890,6480,6480,6480,6480,0
20250516,170600,786173890,6480,6480,6480,6480,0
20250516,170500,786173890,6480,6480,6480,6480,0
20250516,170400,786173890,6480,6480,6480,6480,0
20250516,170300,786173890,6480,6480,6480,6480,0
20250516,170200,786173890,6480,6480,6480,6480,0
20250516,170100,786173890,6480,6480,6480,6480,2506
20250516,170000,786173890,6480,6480,6480,6480,0
20250516,165900,786173890,6480,6480,6480,6480,0
20250516,165800,786173890,6480,6480,6480,6480,0
20250516,165700,786173890,6480,6480,6480,6480,0
20250516,165600,786173890,6480,6480,6480,6480,0
20250516,165500,786173890,6480,6480,6480,6480,0
20250516,165400,786173890,6480,6480,6480,6480,0
20250516,165300,786173890,6480,6480,6480,6480,0
20250516,165200,786173890,6480,6480,6480,6480,0
20250516,165100,786173890,6480,6480,6480,6480,0
20250516,165000,786173890,6480,6480,6480,6480,0
20250516,164900,786173890,6480,6480,6480,6480,0
20250516,164800,786173890,6480,6480,6480,6480,0
20250516,164700,786173890,6480,6480,6480,6480,0
20250516,164600,786173890,6480,6480,6480,6480,0
20250516,164500,786173890,6480,6480,6480,6480,0
20250516,164400,786173890,6480,6480,6480,6480,0
20250516,164300,786173890,6480,6480,6480,6480,0
20250516,164200,786173890,6480,6480,6480,6480,0
20250516,164100,786173890,6480,6480,6480,6480,0
20250516,164000,786173890,6480,6480,6480,6480,0
20250516,163900,786173890,6480,6480,6480,6480,0
20250516,163800,786173890,6480,6480,6480,6480,0
20250516,163700,786173890,6480,6480,6480,6480,0
20250516,163600,786173890,6480,6480,6480,6480,0
20250516,163500,786173890,6480,6480,6480,6480,0
20250516,163400,786173890,6480,6480,6480,6480,0
20250516,163300,786173890,6480,6480,6480,6480,0
20250516,163200,786173890,6480,6480,6480,6480,0
20250516,163100,786173890,6480,6480,6480,6480,2506
20250516,163000,786173890,6480,6480,6480,6480,0
20250516,162900,786173890,6480,6480,6480,6480,0
20250516,162800,786173890,6480,6480,6480,6480,0
20250516,162700,786173890,6480,6480,6480,6480,0
20250516,162600,786173890,6480,6480,6480,6480,0
20250516,162500,786173890,6480,6480,6480,6480,0
20250516,162400,786173890,6480,6480,6480,6480,0
20250516,162300,786173890,6480,6480,6480,6480,0
20250516,162200,786173890,6480,6480,6480,6480,0
20250516,162100,786173890,6480,6480,6480,6480,0
20250516,162000,786173890,6480,6480,6480,6480,0
20250516,161900,786173890,6480,6480,6480,6480,0
20250516,161800,786173890,6480,6480,6480,6480,0
20250516,161700,786173890,6480,6480,6480,6480,0
20250516,161600,786173890,6480,6480,6480,6480,0
20250516,161500,786173890,6480,6480,6480,6480,0
20250516,161400,786173890,6480,6480,6480,6480,0
20250516,161300,786173890,6480,6480,6480,6480,0
20250516,161200,786173890,6480,6480,6480,6480,0
20250516,161100,786173890,6480,6480,6480,6480,0
20250516,161000,786173890,6480,6480,6480,6480,0
20250516,160900,786173890,6480,6480,6480,6480,0
20250516,160800,786173890,6480,6480,6480,6480,0
20250516,160700,786173890,6480,6480,6480,6480,0
20250516,160600,786173890,6480,6480,6480,6480,0
20250516,160500,786173890,6480,6480,6480,6480,0
20250516,160400,786173890,6480,6480,6480,6480,0
20250516,160300,786173890,6480,6480,6480,6480,0
20250516,160200,786173890,6480,6480,6480,6480,0
20250516,160100,786173890,6480,6480,6480,6480,2506
20250516,160000,786173890,6480,6480,6480,6480,0
20250516,155900,786173890,6480,6480,6480,6480,0
20250516,155800,786173890,6480,6480,6480,6480,0
20250516,155700,786173890,6480,6480,6480,6480,0
20250516,155600,786173890,6480,6480,6480,6480,0
20250516,155500,786173890,6480,6480,6480,6480,0
20250516,155400,786173890,6480,6480,6480,6480,0
20250516,155300,786173890,6480,6480,6480,6480,0
20250516,155200,786173890,6480,6480,6480,6480,0
20250516,155100,786173890,6480,6480,6480,6480,0
20250516,155000,786173890,6480,6480,6480,6480,0
20250516,154900,786173890,6480,6480,6480,6480,0
20250516,154800,786173890,6480,6480,6480,6480,0
20250516,154700,786173890,6480,6480,6480,6480,0
20250516,154600,786173890,6480,6480,6480,6480,0
20250516,154500,786173890,6480,6480,6480,6480,0
20250516,154400,786173890,6480,6480,6480,6480,0
20250516,154300,786173890,6480,6480,6480,6480,0
20250516,154200,786173890,6480,6480,6480,6480,0
20250516,154100,786173890,6480,6480,6480,6480,0
20250516,154000,786173890,6480,6480,6480,6480,0
20250516,153900,786173890,6480,6480,6480,6480,0
20250516,153800,786173890,6480,6480,6480,6480,0
20250516,153700,786173890,6480,6480,6480,6480,0
20250516,153600,786173890,6480,6480,6480,6480,0
20250516,153500,786173890,6480,6480,6480,6480,0
20250516,153400,786173890,6480,6480,6480,6480,0
20250516,153300,786173890,6480,6480,6480,6480,0
20250516,153200,786173890,6480,6480,6480,6480,0
20250516,153100,786173890,6480,6480,6480,6480,2506
20250516,153000,786173890,6480,6480,6480,6480,2506
20250516,152900,769935010,6500,6500,6500,6500,0
20250516,152800,769935010,6500,6500,6500,6500,0
20250516,152700,769935010,6500,6500,6500,6500,0
20250516,152600,769935010,6500,6500,6500,6500,0
20250516,152500,769935010,6500,6500,6500,6500,0
20250516,152400,769935010,6500,6500,6500,6500,0
20250516,152300,769935010,6500,6500,6500,6500,0
20250516,152200,769935010,6500,6500,6500,6500,0
20250516,152100,769935010,6500,6500,6500,6500,0
20250516,152000,769935010,6500,6500,6500,6500,0
20250516,151900,769935010,6500,6500,6500,6480,301
20250516,151800,767984390,6500,6500,6500,6500,0
20250516,151700,767984390,6500,6510,6510,6500,3
20250516,151600,767964880,6500,6500,6500,6500,300
20250516,151500,766014880,6510,6510,6510,6510,121
20250516,151400,765227170,6510,6500,6510,6500,241
20250516,151300,763660660,6510,6510,6510,6500,53
20250516,151200,763316130,6500,6510,6510,6500,179
20250516,151100,762151630,6510,6500,6510,6500,223
20250516,151000,760701940,6510,6510,6510,6510,1
20250516,150900,760695430,6510,6510,6510,6510,2
20250516,150800,760682410,6500,6500,6510,6500,149
20250516,150700,759713880,6500,6500,6500,6500,50
20250516,150600,759388880,6510,6500,6510,6490,212
20250516,150500,758011960,6520,6520,6520,6520,1
20250516,150400,758005440,6520,6520,6520,6520,2
20250516,150300,757992400,6520,6520,6520,6520,0
20250516,150200,757992400,6520,6520,6520,6520,8
20250516,150100,757940240,6520,6490,6520,6490,136
20250516,150000,757057570,6520,6520,6520,6510,10
20250516,145900,756992380,6520,6520,6520,6520,132
20250516,145800,756131740,6520,6520,6520,6520,1
20250516,145700,756125220,6520,6510,6520,6500,273
20250516,145600,754349980,6520,6510,6520,6510,242
20250516,145500,752774550,6510,6510,6510,6510,19
20250516,145400,752650860,6500,6500,6500,6500,88
20250516,145300,752078860,6500,6500,6500,6500,0
20250516,145200,752078860,6500,6500,6500,6500,1
20250516,145100,752072360,6470,6490,6490,6470,880
20250516,145000,746374930,6490,6490,6490,6490,407
20250516,144900,743733500,6500,6510,6510,6490,137
20250516,144800,742843840,6490,6510,6510,6490,200
20250516,144700,741544350,6520,6520,6520,6520,0
20250516,144600,741544350,6520,6520,6520,6520,2
20250516,144500,741531310,6520,6520,6520,6520,0
20250516,144400,741531310,6520,6520,6520,6520,10
20250516,144300,741466110,6520,6520,6520,6520,20
20250516,144200,741335710,6520,6520,6520,6520,0
20250516,144100,741335710,6520,6530,6540,6520,34
20250516,144000,741113960,6520,6530,6540,6520,46
20250516,143900,740813980,6540,6540,6540,6540,0
20250516,143800,740813980,6540,6530,6540,6530,3
20250516,143700,740794380,6540,6540,6540,6540,0
20250516,143600,740794380,6540,6540,6540,6540,0
20250516,143500,740794380,6540,6500,6540,6500,5
20250516,143400,740761730,6510,6520,6520,6510,320
20250516,143300,738677370,6550,6540,6550,6540,4
20250516,143200,738651200,6540,6540,6540,6540,0
20250516,143100,738651200,6540,6540,6540,6540,4
20250516,143000,738625040,6540,6540,6540,6540,102
20250516,142900,737957960,6550,6540,6550,6540,2
20250516,142800,737944870,6540,6540,6550,6540,235
20250516,142700,736407480,6540,6530,6540,6530,101
20250516,142600,735747940,6540,6540,6540,6540,0
20250516,142500,735747940,6540,6540,6550,6520,5
20250516,142400,735715250,6520,6520,6520,6520,0
20250516,142300,735715250,6520,6540,6540,6520,422
20250516,142200,732959800,6550,6550,6550,6550,0
20250516,142100,732959800,6550,6550,6550,6550,0
20250516,142000,732959800,6550,6550,6550,6550,0
20250516,141900,732959800,6550,6540,6550,6540,2
20250516,141800,732946710,6540,6540,6550,6510,108
20250516,141700,732243350,6510,6510,6510,6510,0
20250516,141600,732243350,6510,6550,6550,6510,560
20250516,141500,728595930,6550,6550,6550,6550,1
20250516,141400,728589380,6540,6530,6540,6530,773
20250516,141300,723534960,6540,6530,6540,6530,497
20250516,141200,720285580,6540,6540,6540,6540,100
20250516,141100,719631580,6540,6540,6540,6540,1
20250516,141000,719625040,6520,6520,6520,6520,92
20250516,140900,719025200,6540,6530,6540,6530,10
20250516,140800,718959850,6500,6500,6500,6500,410
20250516,140700,716294850,6520,6520,6520,6520,83
20250516,140600,715753690,6540,6540,6540,6540,3
20250516,140500,715734070,6540,6530,6540,6530,21
20250516,140400,715596930,6540,6540,6540,6540,0
20250516,140300,715596930,6540,6540,6540,6540,0
20250516,140200,715596930,6540,6540,6540,6540,2
20250516,140100,715583850,6530,6530,6530,6530,2
20250516,140000,715570790,6520,6520,6520,6510,654
20250516,135900,711306720,6510,6510,6520,6500,39
20250516,135800,711052910,6520,6510,6520,6510,3
20250516,135700,711033360,6520,6520,6520,6520,0
20250516,135600,711033360,6520,6520,6520,6520,132
20250516,135500,710172720,6520,6510,6530,6510,319
20250516,135400,708089890,6530,6530,6530,6530,0
20250516,135300,708089890,6530,6510,6530,6510,22
20250516,135200,707946630,6510,6490,6530,6490,275
20250516,135100,706161760,6490,6530,6530,6490,1062
20250516,135000,699251420,6510,6530,6530,6510,50
20250516,134900,698925860,6510,6510,6510,6510,10
20250516,134800,698860760,6530,6530,6530,6530,0
20250516,134700,698860760,6530,6530,6530,6530,0
20250516,134600,698860760,6530,6530,6530,6530,3
20250516,134500,698841170,6520,6530,6530,6520,125
20250516,134400,698024950,6530,6530,6530,6530,0
20250516,134300,698024950,6530,6520,6530,6520,905
20250516,134200,692124320,6500,6500,6500,6500,0
20250516,134100,692124320,6500,6500,6500,6500,0
20250516,134000,692124320,6500,6510,6530,6500,105
20250516,133900,691441700,6500,6500,6510,6500,69
20250516,133800,690993070,6500,6510,6510,6500,107
20250516,133700,690296560,6530,6530,6530,6530,0
20250516,133600,690296560,6530,6530,6530,6530,100
20250516,133500,689643560,6520,6520,6520,6520,1
20250516,133400,689637040,6520,6520,6520,6520,1
20250516,133300,689630520,6520,6520,6520,6520,335
20250516,133200,687446320,6520,6520,6520,6520,0
20250516,133100,687446320,6520,6520,6520,6520,0
20250516,133000,687446320,6520,6520,6520,6520,0
20250516,132900,687446320,6520,6525,6525,6520,25
20250516,132800,687283270,6520,6520,6520,6520,0
20250516,132700,687283270,6520,6520,6520,6520,81
20250516,132600,686755150,6520,6520,6520,6520,6
20250516,132500,686716030,6520,6520,6520,6520,0
20250516,132400,686716030,6520,6520,6520,6520,0
20250516,132300,686716030,6520,6520,6520,6520,594
20250516,132200,682843150,6520,6520,6520,6520,698
20250516,132100,678292190,6530,6530,6530,6530,0
20250516,132000,678292190,6530,6530,6530,6530,54
20250516,131900,677939570,6530,6530,6530,6530,6
20250516,131800,677900390,6540,6540,6540,6540,0
20250516,131700,677900390,6540,6540,6540,6540,0
20250516,131600,677900390,6540,6540,6540,6540,0
20250516,131500,677900390,6540,6540,6540,6540,925
20250516,131400,671850890,6540,6540,6540,6540,123
20250516,131300,671046470,6520,6520,6520,6520,0
20250516,131200,671046470,6520,6520,6520,6520,88
20250516,131100,670472710,6530,6540,6540,6530,61
20250516,131000,670074070,6540,6520,6540,6520,568
20250516,130900,666366350,6520,6520,6520,6520,0
20250516,130800,666366350,6520,6520,6520,6520,15
20250516,130700,666268550,6500,6500,6500,6500,0
20250516,130600,666268550,6500,6500,6500,6500,803
20250516,130500,661049050,6500,6500,6500,6500,0
20250516,130400,661049050,6500,6500,6500,6500,2
20250516,130300,661036050,6530,6530,6530,6530,176
20250516,130200,659886770,6520,6520,6520,6520,43
20250516,130100,659606410,6520,6530,6530,6510,30
20250516,130000,659410700,6540,6520,6540,6520,823
20250516,125900,654036090,6500,6500,6500,6500,41
20250516,125800,653769590,6510,6510,6510,6510,32
20250516,125700,653561270,6510,6510,6510,6510,0
20250516,125600,653561270,6510,6510,6510,6510,10
20250516,125500,653496170,6500,6510,6510,6500,11
20250516,125400,653424660,6520,6520,6520,6520,0
20250516,125300,653424660,6520,6520,6520,6520,34
20250516,125200,653202980,6520,6520,6520,6520,0
20250516,125100,653202980,6520,6520,6520,6520,0
20250516,125000,653202980,6520,6520,6520,6520,55
20250516,124900,652844380,6520,6520,6520,6520,0
20250516,124800,652844380,6520,6520,6520,6520,31
20250516,124700,652642260,6520,6520,6520,6520,0
20250516,124600,652642260,6520,6530,6530,6520,2
20250516,124500,652629210,6520,6520,6530,6520,130
20250516,124400,651781580,6510,6520,6520,6510,4
20250516,124300,651755520,6510,6510,6510,6510,2
20250516,124200,651742500,6500,6500,6500,6500,0
20250516,124100,651742500,6500,6520,6520,6470,222
20250516,124000,650304540,6490,6490,6490,6490,80
20250516,123900,649785340,6500,6520,6520,6500,2
20250516,123800,649772320,6520,6520,6520,6520,25
20250516,123700,649609320,6480,6480,6480,6480,328
20250516,123600,647483880,6530,6500,6530,6450,1030
20250516,123500,640825940,6520,6520,6520,6520,7
20250516,123400,640780300,6500,6500,6500,6500,0
20250516,123300,640780300,6500,6520,6530,6490,1355
20250516,123200,631983020,6540,6540,6540,6540,0
20250516,123100,631983020,6540,6520,6540,6520,214
20250516,123000,630585600,6530,6520,6530,6520,203
20250516,122900,629260030,6530,6520,6530,6520,303
20250516,122800,627284440,6520,6520,6520,6520,0
20250516,122700,627284440,6520,6520,6520,6520,508
20250516,122600,623972280,6520,6520,6520,6520,101
20250516,122500,623313760,6520,6520,6520,6520,0
20250516,122400,623313760,6520,6520,6520,6520,80
20250516,122300,622792160,6520,6520,6520,6520,5
20250516,122200,622759560,6510,6500,6510,6500,267
20250516,122100,621023930,6500,6500,6510,6500,1110
20250516,122000,613808920,6500,6500,6500,6500,1
20250516,121900,613802420,6510,6510,6510,6500,13
20250516,121800,613717800,6490,6490,6490,6490,30
20250516,121700,613523100,6500,6510,6510,6500,331
20250516,121600,611371550,6510,6510,6510,6510,0
20250516,121500,611371550,6510,6510,6520,6510,18
20250516,121400,611254350,6520,6520,6520,6520,1
20250516,121300,611247830,6510,6510,6510,6510,641
20250516,121200,607074920,6510,6510,6510,6510,2
20250516,121100,607061900,6500,6500,6500,6500,5
20250516,121000,607029400,6510,6510,6510,6510,31
20250516,120900,606827590,6510,6510,6510,6510,5
20250516,120800,606795040,6500,6510,6510,6500,46
20250516,120700,606495960,6510,6510,6520,6500,373
20250516,120600,604070870,6510,6510,6520,6510,18
20250516,120500,603953610,6510,6520,6520,6500,591
20250516,120400,600102970,6520,6510,6520,6510,225
20250516,120300,598637910,6510,6510,6510,6510,100
20250516,120200,597986910,6500,6500,6500,6500,30
20250516,120100,597791910,6500,6500,6500,6500,0
20250516,120000,597791910,6500,6500,6500,6500,3
20250516,115900,597772410,6500,6510,6510,6500,51
20250516,115800,597440900,6500,6500,6500,6500,1098
20250516,115700,590303900,6500,6500,6500,6500,32
20250516,115600,590095900,6490,6480,6490,6480,258
20250516,115500,588423110,6460,6460,6460,6460,0
20250516,115400,588423110,6460,6460,6460,6460,0
20250516,115300,588423110,6460,6460,6460,6460,0
20250516,115200,588423110,6460,6460,6460,6460,0
20250516,115100,588423110,6460,6460,6460,6460,0
20250516,115000,588423110,6460,6460,6460,6460,500
20250516,114900,585193110,6450,6450,6450,6450,0
20250516,114800,585193110,6450,6460,6460,6450,1100
20250516,114700,578093110,6470,6470,6470,6470,31
20250516,114600,577892540,6450,6450,6450,6450,0
20250516,114500,577892540,6450,6450,6450,6450,0
20250516,114400,577892540,6450,6460,6460,6450,10
20250516,114300,577828030,6460,6460,6460,6460,0
20250516,114200,577828030,6460,6470,6470,6460,20
20250516,114100,577698820,6460,6460,6460,6460,416
20250516,114000,575011460,6470,6460,6470,6450,516
20250516,113900,571682440,6450,6450,6450,6450,5
20250516,113800,571650190,6460,6460,6460,6460,1000
20250516,113700,565190190,6460,6470,6470,6460,2352
20250516,113600,549993610,6480,6480,6480,6470,25
20250516,113500,549831790,6480,6480,6490,6480,108
20250516,113400,549130960,6480,6480,6480,6480,59
20250516,113300,548748640,6460,6470,6470,6460,313
20250516,113200,546726330,6470,6470,6470,6470,33
20250516,113100,546512820,6470,6470,6470,6470,451
20250516,113000,543594850,6470,6480,6480,6470,64
20250516,112900,543180370,6480,6480,6480,6480,153
20250516,112800,542188930,6460,6470,6470,6460,120
20250516,112700,541413610,6470,6470,6470,6470,0
20250516,112600,541413610,6470,6490,6490,6470,54
20250516,112500,541063870,6500,6490,6500,6490,1784
20250516,112400,529471890,6500,6500,6500,6500,0
20250516,112300,529471890,6500,6480,6500,6460,212
20250516,112200,528101260,6480,6470,6480,6470,9
20250516,112100,528042980,6470,6470,6470,6470,503
20250516,112000,524788570,6470,6480,6500,6470,806
20250516,111900,519559360,6480,6480,6480,6480,129
20250516,111800,518723440,6470,6470,6470,6470,30
20250516,111700,518529340,6460,6460,6460,6460,600
20250516,111600,514653340,6460,6470,6470,6460,155
20250516,111500,513650500,6470,6470,6470,6470,0
20250516,111400,513650500,6470,6470,6470,6470,0
20250516,111300,513650500,6470,6470,6470,6470,1
20250516,111200,513644030,6460,6460,6460,6460,0
20250516,111100,513644030,6460,6460,6460,6460,0
20250516,111000,513644030,6460,6470,6470,6460,1275
20250516,110900,505403530,6470,6460,6470,6460,775
20250516,110800,500390200,6460,6460,6460,6460,552
20250516,110700,496824280,6460,6470,6470,6460,152
20250516,110600,495842340,6470,6470,6470,6470,40
20250516,110500,495583540,6470,6480,6480,6470,186
20250516,110400,494379920,6470,6470,6470,6470,0
20250516,110300,494379920,6470,6470,6470,6470,40
20250516,110200,494121120,6480,6480,6480,6480,1
20250516,110100,494114640,6490,6490,6490,6490,1
20250516,110000,494108150,6500,6500,6500,6500,0
20250516,105900,494108150,6500,6490,6500,6490,327
20250516,105800,491982710,6500,6470,6500,6470,67
20250516,105700,491548610,6470,6470,6470,6470,1
20250516,105600,491542140,6500,6490,6500,6490,15
20250516,105500,491444740,6500,6490,6500,6490,5
20250516,105400,491412260,6470,6480,6500,6470,323
20250516,105300,489317550,6470,6480,6480,6470,38
20250516,105200,489071390,6500,6500,6500,6500,0
20250516,105100,489071390,6500,6480,6500,6480,1003
20250516,105000,482558720,6480,6480,6480,6480,0
20250516,104900,482558720,6480,6480,6480,6480,6
20250516,104800,482519840,6480,6480,6480,6480,0
20250516,104700,482519840,6480,6480,6480,6480,1
20250516,104600,482513360,6450,6480,6490,6450,1823
20250516,104500,470738010,6470,6460,6470,6460,2
20250516,104400,470725080,6450,6460,6460,6450,2000
20250516,104300,457825060,6460,6460,6460,6460,313
20250516,104200,455803080,6460,6460,6460,6460,750
20250516,104100,450958080,6460,6480,6480,6460,860
20250516,104000,445394800,6480,6480,6480,6480,350
20250516,103900,443126800,6490,6510,6510,6490,1112
20250516,103800,435894890,6490,6490,6490,6480,154
20250516,103700,434896830,6490,6490,6490,6490,124
20250516,103600,434092070,6490,6490,6490,6490,64
20250516,103500,433676710,6490,6490,6490,6490,0
20250516,103400,433676710,6490,6490,6490,6490,0
20250516,103300,433676710,6490,6490,6490,6490,0
20250516,103200,433676710,6490,6490,6500,6490,264
20250516,103100,431962990,6470,6500,6500,6470,2370
20250516,103000,416612770,6490,6490,6490,6490,0
20250516,102900,416612770,6490,6490,6490,6490,0
20250516,102800,416612770,6490,6510,6510,6490,35
20250516,102700,416385420,6500,6490,6500,6490,2093
20250516,102600,402801250,6490,6520,6530,6490,609
20250516,102500,398847340,6530,6530,6530,6530,68
20250516,102400,398403300,6550,6540,6550,6530,2043
20250516,102300,385060860,6530,6490,6530,6470,2272
20250516,102200,370253010,6470,6480,6480,6470,1442
20250516,102100,360916660,6490,6490,6490,6490,635
20250516,102000,356795510,6490,6490,6490,6490,20
20250516,101900,356665710,6480,6490,6490,6480,1000
20250516,101800,350181600,6490,6490,6490,6490,0
20250516,101700,350181600,6490,6490,6490,6490,2
20250516,101600,350168620,6500,6500,6500,6490,705
20250516,101500,345587300,6500,6510,6510,6500,727
20250516,101400,340861710,6520,6520,6520,6520,0
20250516,101300,340861710,6520,6520,6520,6520,4
20250516,101200,340835630,6510,6500,6510,6500,52
20250516,101100,340497620,6510,6510,6510,6510,222
20250516,101000,339052400,6520,6500,6520,6500,517
20250516,100900,335682560,6490,6500,6500,6480,654
20250516,100800,331439640,6500,6530,6530,6480,2028
20250516,100700,318279870,6520,6520,6550,6520,82
20250516,100600,317744540,6520,6540,6540,6520,299
20250516,100500,315789720,6540,6540,6540,6540,0
20250516,100400,315789720,6540,6530,6540,6530,3133
20250516,100300,295299910,6530,6530,6530,6530,1
20250516,100200,295293380,6520,6500,6520,6490,4030
20250516,100100,269046800,6500,6500,6500,6500,551
20250516,100000,265465300,6500,6500,6510,6500,465
20250516,095900,262440730,6500,6510,6510,6500,1964
20250516,095800,249661420,6510,6520,6520,6510,30
20250516,095700,249466020,6520,6520,6520,6520,2
20250516,095600,249452980,6520,6520,6520,6520,90
20250516,095500,248866180,6520,6520,6520,6520,0
20250516,095400,248866180,6520,6520,6520,6520,35
20250516,095300,248637980,6530,6530,6540,6530,7
20250516,095200,248592260,6520,6520,6520,6520,501
20250516,095100,245325740,6520,6520,6520,6490,420
20250516,095000,242594250,6520,6520,6520,6510,21
20250516,094900,242457430,6530,6530,6530,6520,125
20250516,094800,241642380,6530,6530,6530,6530,8
20250516,094700,241590140,6540,6550,6550,6540,118
20250516,094600,240818270,6550,6550,6550,6550,0
20250516,094500,240818270,6550,6540,6550,6530,26
20250516,094400,240648360,6540,6530,6540,6520,1448
20250516,094300,231198850,6520,6540,6540,6520,39
20250516,094200,230944450,6570,6510,6570,6510,2159
20250516,094100,216830860,6510,6510,6530,6510,1408
20250516,094000,207664660,6510,6490,6540,6480,1687
20250516,093900,196708720,6500,6510,6510,6500,2378
20250516,093800,181246380,6520,6520,6520,6510,3250
20250516,093700,160070720,6520,6520,6520,6520,900
20250516,093600,154202720,6520,6530,6530,6520,1007
20250516,093500,147636990,6540,6540,6540,6530,169
20250516,093400,146533120,6560,6560,6560,6540,1481
20250516,093300,136826960,6550,6550,6550,6550,113
20250516,093200,136086810,6550,6560,6560,6550,823
20250516,093100,130695150,6560,6580,6580,6560,81
20250516,093000,130162190,6580,6580,6580,6580,12
20250516,092900,130083230,6550,6580,6580,6550,412
20250516,092800,127380020,6580,6580,6580,6580,2200
20250516,092700,112904020,6570,6570,6570,6570,0
20250516,092600,112904020,6570,6590,6590,6570,180
20250516,092500,111720070,6590,6590,6590,6590,63
20250516,092400,111304900,6590,6580,6590,6580,541
20250516,092300,107745110,6590,6590,6590,6590,153
20250516,092200,106736840,6610,6590,6610,6580,206
20250516,092100,105380440,6590,6590,6590,6590,4
20250516,092000,105354080,6610,6610,6610,6590,1001
20250516,091900,98746040,6610,6640,6650,6610,1049
20250516,091800,91810190,6640,6630,6640,6630,10
20250516,091700,91743840,6610,6630,6630,6610,76
20250516,091600,91239980,6630,6630,6630,6630,102
20250516,091500,90563720,6630,6630,6660,6610,1150
20250516,091400,82919180,6640,6640,6640,6640,5
20250516,091300,82885980,6620,6590,6620,6590,3565
20250516,091200,59297920,6560,6570,6570,6560,156
20250516,091100,58274510,6580,6600,6600,6580,1177
20250516,091000,50520280,6600,6600,6600,6600,485
20250516,090900,47319280,6600,6600,6600,6600,225
20250516,090800,45834280,6620,6650,6650,6620,514
20250516,090700,42418540,6650,6610,6650,6590,304
20250516,090600,40402050,6620,6630,6640,6620,168
20250516,090500,39289250,6640,6620,6640,6610,1451
20250516,090400,29678010,6620,6600,6620,6600,591
20250516,090300,25771380,6600,6510,6600,6510,1291
20250516,090200,17329620,6510,6560,6560,6510,1727
20250516,090100,6051450,6560,6600,6600,6560,69
20250516,090000,5596800,6600,6600,6600,6600,836
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 190100 786173890 6480 6480 6480 6480 2506
3 20250516 190000 786173890 6480 6480 6480 6480 0
4 20250516 185900 786173890 6480 6480 6480 6480 0
5 20250516 185800 786173890 6480 6480 6480 6480 0
6 20250516 185700 786173890 6480 6480 6480 6480 0
7 20250516 185600 786173890 6480 6480 6480 6480 0
8 20250516 185500 786173890 6480 6480 6480 6480 0
9 20250516 185400 786173890 6480 6480 6480 6480 0
10 20250516 185300 786173890 6480 6480 6480 6480 0
11 20250516 185200 786173890 6480 6480 6480 6480 0
12 20250516 185100 786173890 6480 6480 6480 6480 0
13 20250516 185000 786173890 6480 6480 6480 6480 0
14 20250516 184900 786173890 6480 6480 6480 6480 0
15 20250516 184800 786173890 6480 6480 6480 6480 0
16 20250516 184700 786173890 6480 6480 6480 6480 0
17 20250516 184600 786173890 6480 6480 6480 6480 0
18 20250516 184500 786173890 6480 6480 6480 6480 0
19 20250516 184400 786173890 6480 6480 6480 6480 0
20 20250516 184300 786173890 6480 6480 6480 6480 0
21 20250516 184200 786173890 6480 6480 6480 6480 0
22 20250516 184100 786173890 6480 6480 6480 6480 0
23 20250516 184000 786173890 6480 6480 6480 6480 0
24 20250516 183900 786173890 6480 6480 6480 6480 0
25 20250516 183800 786173890 6480 6480 6480 6480 0
26 20250516 183700 786173890 6480 6480 6480 6480 0
27 20250516 183600 786173890 6480 6480 6480 6480 0
28 20250516 183500 786173890 6480 6480 6480 6480 0
29 20250516 183400 786173890 6480 6480 6480 6480 0
30 20250516 183300 786173890 6480 6480 6480 6480 0
31 20250516 183200 786173890 6480 6480 6480 6480 0
32 20250516 183100 786173890 6480 6480 6480 6480 2506
33 20250516 183000 786173890 6480 6480 6480 6480 0
34 20250516 182900 786173890 6480 6480 6480 6480 0
35 20250516 182800 786173890 6480 6480 6480 6480 0
36 20250516 182700 786173890 6480 6480 6480 6480 0
37 20250516 182600 786173890 6480 6480 6480 6480 0
38 20250516 182500 786173890 6480 6480 6480 6480 0
39 20250516 182400 786173890 6480 6480 6480 6480 0
40 20250516 182300 786173890 6480 6480 6480 6480 0
41 20250516 182200 786173890 6480 6480 6480 6480 0
42 20250516 182100 786173890 6480 6480 6480 6480 0
43 20250516 182000 786173890 6480 6480 6480 6480 0
44 20250516 181900 786173890 6480 6480 6480 6480 0
45 20250516 181800 786173890 6480 6480 6480 6480 0
46 20250516 181700 786173890 6480 6480 6480 6480 0
47 20250516 181600 786173890 6480 6480 6480 6480 0
48 20250516 181500 786173890 6480 6480 6480 6480 0
49 20250516 181400 786173890 6480 6480 6480 6480 0
50 20250516 181300 786173890 6480 6480 6480 6480 0
51 20250516 181200 786173890 6480 6480 6480 6480 0
52 20250516 181100 786173890 6480 6480 6480 6480 0
53 20250516 181000 786173890 6480 6480 6480 6480 0
54 20250516 180900 786173890 6480 6480 6480 6480 0
55 20250516 180800 786173890 6480 6480 6480 6480 0
56 20250516 180700 786173890 6480 6480 6480 6480 0
57 20250516 180600 786173890 6480 6480 6480 6480 0
58 20250516 180500 786173890 6480 6480 6480 6480 0
59 20250516 180400 786173890 6480 6480 6480 6480 0
60 20250516 180300 786173890 6480 6480 6480 6480 0
61 20250516 180200 786173890 6480 6480 6480 6480 0
62 20250516 180100 786173890 6480 6480 6480 6480 2506
63 20250516 180000 786173890 6480 6480 6480 6480 0
64 20250516 175900 786173890 6480 6480 6480 6480 0
65 20250516 175800 786173890 6480 6480 6480 6480 0
66 20250516 175700 786173890 6480 6480 6480 6480 0
67 20250516 175600 786173890 6480 6480 6480 6480 0
68 20250516 175500 786173890 6480 6480 6480 6480 0
69 20250516 175400 786173890 6480 6480 6480 6480 0
70 20250516 175300 786173890 6480 6480 6480 6480 0
71 20250516 175200 786173890 6480 6480 6480 6480 0
72 20250516 175100 786173890 6480 6480 6480 6480 0
73 20250516 175000 786173890 6480 6480 6480 6480 0
74 20250516 174900 786173890 6480 6480 6480 6480 0
75 20250516 174800 786173890 6480 6480 6480 6480 0
76 20250516 174700 786173890 6480 6480 6480 6480 0
77 20250516 174600 786173890 6480 6480 6480 6480 0
78 20250516 174500 786173890 6480 6480 6480 6480 0
79 20250516 174400 786173890 6480 6480 6480 6480 0
80 20250516 174300 786173890 6480 6480 6480 6480 0
81 20250516 174200 786173890 6480 6480 6480 6480 0
82 20250516 174100 786173890 6480 6480 6480 6480 0
83 20250516 174000 786173890 6480 6480 6480 6480 0
84 20250516 173900 786173890 6480 6480 6480 6480 0
85 20250516 173800 786173890 6480 6480 6480 6480 0
86 20250516 173700 786173890 6480 6480 6480 6480 0
87 20250516 173600 786173890 6480 6480 6480 6480 0
88 20250516 173500 786173890 6480 6480 6480 6480 0
89 20250516 173400 786173890 6480 6480 6480 6480 0
90 20250516 173300 786173890 6480 6480 6480 6480 0
91 20250516 173200 786173890 6480 6480 6480 6480 0
92 20250516 173100 786173890 6480 6480 6480 6480 2506
93 20250516 173000 786173890 6480 6480 6480 6480 0
94 20250516 172900 786173890 6480 6480 6480 6480 0
95 20250516 172800 786173890 6480 6480 6480 6480 0
96 20250516 172700 786173890 6480 6480 6480 6480 0
97 20250516 172600 786173890 6480 6480 6480 6480 0
98 20250516 172500 786173890 6480 6480 6480 6480 0
99 20250516 172400 786173890 6480 6480 6480 6480 0
100 20250516 172300 786173890 6480 6480 6480 6480 0
101 20250516 172200 786173890 6480 6480 6480 6480 0
102 20250516 172100 786173890 6480 6480 6480 6480 0
103 20250516 172000 786173890 6480 6480 6480 6480 0
104 20250516 171900 786173890 6480 6480 6480 6480 0
105 20250516 171800 786173890 6480 6480 6480 6480 0
106 20250516 171700 786173890 6480 6480 6480 6480 0
107 20250516 171600 786173890 6480 6480 6480 6480 0
108 20250516 171500 786173890 6480 6480 6480 6480 0
109 20250516 171400 786173890 6480 6480 6480 6480 0
110 20250516 171300 786173890 6480 6480 6480 6480 0
111 20250516 171200 786173890 6480 6480 6480 6480 0
112 20250516 171100 786173890 6480 6480 6480 6480 0
113 20250516 171000 786173890 6480 6480 6480 6480 0
114 20250516 170900 786173890 6480 6480 6480 6480 0
115 20250516 170800 786173890 6480 6480 6480 6480 0
116 20250516 170700 786173890 6480 6480 6480 6480 0
117 20250516 170600 786173890 6480 6480 6480 6480 0
118 20250516 170500 786173890 6480 6480 6480 6480 0
119 20250516 170400 786173890 6480 6480 6480 6480 0
120 20250516 170300 786173890 6480 6480 6480 6480 0
121 20250516 170200 786173890 6480 6480 6480 6480 0
122 20250516 170100 786173890 6480 6480 6480 6480 2506
123 20250516 170000 786173890 6480 6480 6480 6480 0
124 20250516 165900 786173890 6480 6480 6480 6480 0
125 20250516 165800 786173890 6480 6480 6480 6480 0
126 20250516 165700 786173890 6480 6480 6480 6480 0
127 20250516 165600 786173890 6480 6480 6480 6480 0
128 20250516 165500 786173890 6480 6480 6480 6480 0
129 20250516 165400 786173890 6480 6480 6480 6480 0
130 20250516 165300 786173890 6480 6480 6480 6480 0
131 20250516 165200 786173890 6480 6480 6480 6480 0
132 20250516 165100 786173890 6480 6480 6480 6480 0
133 20250516 165000 786173890 6480 6480 6480 6480 0
134 20250516 164900 786173890 6480 6480 6480 6480 0
135 20250516 164800 786173890 6480 6480 6480 6480 0
136 20250516 164700 786173890 6480 6480 6480 6480 0
137 20250516 164600 786173890 6480 6480 6480 6480 0
138 20250516 164500 786173890 6480 6480 6480 6480 0
139 20250516 164400 786173890 6480 6480 6480 6480 0
140 20250516 164300 786173890 6480 6480 6480 6480 0
141 20250516 164200 786173890 6480 6480 6480 6480 0
142 20250516 164100 786173890 6480 6480 6480 6480 0
143 20250516 164000 786173890 6480 6480 6480 6480 0
144 20250516 163900 786173890 6480 6480 6480 6480 0
145 20250516 163800 786173890 6480 6480 6480 6480 0
146 20250516 163700 786173890 6480 6480 6480 6480 0
147 20250516 163600 786173890 6480 6480 6480 6480 0
148 20250516 163500 786173890 6480 6480 6480 6480 0
149 20250516 163400 786173890 6480 6480 6480 6480 0
150 20250516 163300 786173890 6480 6480 6480 6480 0
151 20250516 163200 786173890 6480 6480 6480 6480 0
152 20250516 163100 786173890 6480 6480 6480 6480 2506
153 20250516 163000 786173890 6480 6480 6480 6480 0
154 20250516 162900 786173890 6480 6480 6480 6480 0
155 20250516 162800 786173890 6480 6480 6480 6480 0
156 20250516 162700 786173890 6480 6480 6480 6480 0
157 20250516 162600 786173890 6480 6480 6480 6480 0
158 20250516 162500 786173890 6480 6480 6480 6480 0
159 20250516 162400 786173890 6480 6480 6480 6480 0
160 20250516 162300 786173890 6480 6480 6480 6480 0
161 20250516 162200 786173890 6480 6480 6480 6480 0
162 20250516 162100 786173890 6480 6480 6480 6480 0
163 20250516 162000 786173890 6480 6480 6480 6480 0
164 20250516 161900 786173890 6480 6480 6480 6480 0
165 20250516 161800 786173890 6480 6480 6480 6480 0
166 20250516 161700 786173890 6480 6480 6480 6480 0
167 20250516 161600 786173890 6480 6480 6480 6480 0
168 20250516 161500 786173890 6480 6480 6480 6480 0
169 20250516 161400 786173890 6480 6480 6480 6480 0
170 20250516 161300 786173890 6480 6480 6480 6480 0
171 20250516 161200 786173890 6480 6480 6480 6480 0
172 20250516 161100 786173890 6480 6480 6480 6480 0
173 20250516 161000 786173890 6480 6480 6480 6480 0
174 20250516 160900 786173890 6480 6480 6480 6480 0
175 20250516 160800 786173890 6480 6480 6480 6480 0
176 20250516 160700 786173890 6480 6480 6480 6480 0
177 20250516 160600 786173890 6480 6480 6480 6480 0
178 20250516 160500 786173890 6480 6480 6480 6480 0
179 20250516 160400 786173890 6480 6480 6480 6480 0
180 20250516 160300 786173890 6480 6480 6480 6480 0
181 20250516 160200 786173890 6480 6480 6480 6480 0
182 20250516 160100 786173890 6480 6480 6480 6480 2506
183 20250516 160000 786173890 6480 6480 6480 6480 0
184 20250516 155900 786173890 6480 6480 6480 6480 0
185 20250516 155800 786173890 6480 6480 6480 6480 0
186 20250516 155700 786173890 6480 6480 6480 6480 0
187 20250516 155600 786173890 6480 6480 6480 6480 0
188 20250516 155500 786173890 6480 6480 6480 6480 0
189 20250516 155400 786173890 6480 6480 6480 6480 0
190 20250516 155300 786173890 6480 6480 6480 6480 0
191 20250516 155200 786173890 6480 6480 6480 6480 0
192 20250516 155100 786173890 6480 6480 6480 6480 0
193 20250516 155000 786173890 6480 6480 6480 6480 0
194 20250516 154900 786173890 6480 6480 6480 6480 0
195 20250516 154800 786173890 6480 6480 6480 6480 0
196 20250516 154700 786173890 6480 6480 6480 6480 0
197 20250516 154600 786173890 6480 6480 6480 6480 0
198 20250516 154500 786173890 6480 6480 6480 6480 0
199 20250516 154400 786173890 6480 6480 6480 6480 0
200 20250516 154300 786173890 6480 6480 6480 6480 0
201 20250516 154200 786173890 6480 6480 6480 6480 0
202 20250516 154100 786173890 6480 6480 6480 6480 0
203 20250516 154000 786173890 6480 6480 6480 6480 0
204 20250516 153900 786173890 6480 6480 6480 6480 0
205 20250516 153800 786173890 6480 6480 6480 6480 0
206 20250516 153700 786173890 6480 6480 6480 6480 0
207 20250516 153600 786173890 6480 6480 6480 6480 0
208 20250516 153500 786173890 6480 6480 6480 6480 0
209 20250516 153400 786173890 6480 6480 6480 6480 0
210 20250516 153300 786173890 6480 6480 6480 6480 0
211 20250516 153200 786173890 6480 6480 6480 6480 0
212 20250516 153100 786173890 6480 6480 6480 6480 2506
213 20250516 153000 786173890 6480 6480 6480 6480 2506
214 20250516 152900 769935010 6500 6500 6500 6500 0
215 20250516 152800 769935010 6500 6500 6500 6500 0
216 20250516 152700 769935010 6500 6500 6500 6500 0
217 20250516 152600 769935010 6500 6500 6500 6500 0
218 20250516 152500 769935010 6500 6500 6500 6500 0
219 20250516 152400 769935010 6500 6500 6500 6500 0
220 20250516 152300 769935010 6500 6500 6500 6500 0
221 20250516 152200 769935010 6500 6500 6500 6500 0
222 20250516 152100 769935010 6500 6500 6500 6500 0
223 20250516 152000 769935010 6500 6500 6500 6500 0
224 20250516 151900 769935010 6500 6500 6500 6480 301
225 20250516 151800 767984390 6500 6500 6500 6500 0
226 20250516 151700 767984390 6500 6510 6510 6500 3
227 20250516 151600 767964880 6500 6500 6500 6500 300
228 20250516 151500 766014880 6510 6510 6510 6510 121
229 20250516 151400 765227170 6510 6500 6510 6500 241
230 20250516 151300 763660660 6510 6510 6510 6500 53
231 20250516 151200 763316130 6500 6510 6510 6500 179
232 20250516 151100 762151630 6510 6500 6510 6500 223
233 20250516 151000 760701940 6510 6510 6510 6510 1
234 20250516 150900 760695430 6510 6510 6510 6510 2
235 20250516 150800 760682410 6500 6500 6510 6500 149
236 20250516 150700 759713880 6500 6500 6500 6500 50
237 20250516 150600 759388880 6510 6500 6510 6490 212
238 20250516 150500 758011960 6520 6520 6520 6520 1
239 20250516 150400 758005440 6520 6520 6520 6520 2
240 20250516 150300 757992400 6520 6520 6520 6520 0
241 20250516 150200 757992400 6520 6520 6520 6520 8
242 20250516 150100 757940240 6520 6490 6520 6490 136
243 20250516 150000 757057570 6520 6520 6520 6510 10
244 20250516 145900 756992380 6520 6520 6520 6520 132
245 20250516 145800 756131740 6520 6520 6520 6520 1
246 20250516 145700 756125220 6520 6510 6520 6500 273
247 20250516 145600 754349980 6520 6510 6520 6510 242
248 20250516 145500 752774550 6510 6510 6510 6510 19
249 20250516 145400 752650860 6500 6500 6500 6500 88
250 20250516 145300 752078860 6500 6500 6500 6500 0
251 20250516 145200 752078860 6500 6500 6500 6500 1
252 20250516 145100 752072360 6470 6490 6490 6470 880
253 20250516 145000 746374930 6490 6490 6490 6490 407
254 20250516 144900 743733500 6500 6510 6510 6490 137
255 20250516 144800 742843840 6490 6510 6510 6490 200
256 20250516 144700 741544350 6520 6520 6520 6520 0
257 20250516 144600 741544350 6520 6520 6520 6520 2
258 20250516 144500 741531310 6520 6520 6520 6520 0
259 20250516 144400 741531310 6520 6520 6520 6520 10
260 20250516 144300 741466110 6520 6520 6520 6520 20
261 20250516 144200 741335710 6520 6520 6520 6520 0
262 20250516 144100 741335710 6520 6530 6540 6520 34
263 20250516 144000 741113960 6520 6530 6540 6520 46
264 20250516 143900 740813980 6540 6540 6540 6540 0
265 20250516 143800 740813980 6540 6530 6540 6530 3
266 20250516 143700 740794380 6540 6540 6540 6540 0
267 20250516 143600 740794380 6540 6540 6540 6540 0
268 20250516 143500 740794380 6540 6500 6540 6500 5
269 20250516 143400 740761730 6510 6520 6520 6510 320
270 20250516 143300 738677370 6550 6540 6550 6540 4
271 20250516 143200 738651200 6540 6540 6540 6540 0
272 20250516 143100 738651200 6540 6540 6540 6540 4
273 20250516 143000 738625040 6540 6540 6540 6540 102
274 20250516 142900 737957960 6550 6540 6550 6540 2
275 20250516 142800 737944870 6540 6540 6550 6540 235
276 20250516 142700 736407480 6540 6530 6540 6530 101
277 20250516 142600 735747940 6540 6540 6540 6540 0
278 20250516 142500 735747940 6540 6540 6550 6520 5
279 20250516 142400 735715250 6520 6520 6520 6520 0
280 20250516 142300 735715250 6520 6540 6540 6520 422
281 20250516 142200 732959800 6550 6550 6550 6550 0
282 20250516 142100 732959800 6550 6550 6550 6550 0
283 20250516 142000 732959800 6550 6550 6550 6550 0
284 20250516 141900 732959800 6550 6540 6550 6540 2
285 20250516 141800 732946710 6540 6540 6550 6510 108
286 20250516 141700 732243350 6510 6510 6510 6510 0
287 20250516 141600 732243350 6510 6550 6550 6510 560
288 20250516 141500 728595930 6550 6550 6550 6550 1
289 20250516 141400 728589380 6540 6530 6540 6530 773
290 20250516 141300 723534960 6540 6530 6540 6530 497
291 20250516 141200 720285580 6540 6540 6540 6540 100
292 20250516 141100 719631580 6540 6540 6540 6540 1
293 20250516 141000 719625040 6520 6520 6520 6520 92
294 20250516 140900 719025200 6540 6530 6540 6530 10
295 20250516 140800 718959850 6500 6500 6500 6500 410
296 20250516 140700 716294850 6520 6520 6520 6520 83
297 20250516 140600 715753690 6540 6540 6540 6540 3
298 20250516 140500 715734070 6540 6530 6540 6530 21
299 20250516 140400 715596930 6540 6540 6540 6540 0
300 20250516 140300 715596930 6540 6540 6540 6540 0
301 20250516 140200 715596930 6540 6540 6540 6540 2
302 20250516 140100 715583850 6530 6530 6530 6530 2
303 20250516 140000 715570790 6520 6520 6520 6510 654
304 20250516 135900 711306720 6510 6510 6520 6500 39
305 20250516 135800 711052910 6520 6510 6520 6510 3
306 20250516 135700 711033360 6520 6520 6520 6520 0
307 20250516 135600 711033360 6520 6520 6520 6520 132
308 20250516 135500 710172720 6520 6510 6530 6510 319
309 20250516 135400 708089890 6530 6530 6530 6530 0
310 20250516 135300 708089890 6530 6510 6530 6510 22
311 20250516 135200 707946630 6510 6490 6530 6490 275
312 20250516 135100 706161760 6490 6530 6530 6490 1062
313 20250516 135000 699251420 6510 6530 6530 6510 50
314 20250516 134900 698925860 6510 6510 6510 6510 10
315 20250516 134800 698860760 6530 6530 6530 6530 0
316 20250516 134700 698860760 6530 6530 6530 6530 0
317 20250516 134600 698860760 6530 6530 6530 6530 3
318 20250516 134500 698841170 6520 6530 6530 6520 125
319 20250516 134400 698024950 6530 6530 6530 6530 0
320 20250516 134300 698024950 6530 6520 6530 6520 905
321 20250516 134200 692124320 6500 6500 6500 6500 0
322 20250516 134100 692124320 6500 6500 6500 6500 0
323 20250516 134000 692124320 6500 6510 6530 6500 105
324 20250516 133900 691441700 6500 6500 6510 6500 69
325 20250516 133800 690993070 6500 6510 6510 6500 107
326 20250516 133700 690296560 6530 6530 6530 6530 0
327 20250516 133600 690296560 6530 6530 6530 6530 100
328 20250516 133500 689643560 6520 6520 6520 6520 1
329 20250516 133400 689637040 6520 6520 6520 6520 1
330 20250516 133300 689630520 6520 6520 6520 6520 335
331 20250516 133200 687446320 6520 6520 6520 6520 0
332 20250516 133100 687446320 6520 6520 6520 6520 0
333 20250516 133000 687446320 6520 6520 6520 6520 0
334 20250516 132900 687446320 6520 6525 6525 6520 25
335 20250516 132800 687283270 6520 6520 6520 6520 0
336 20250516 132700 687283270 6520 6520 6520 6520 81
337 20250516 132600 686755150 6520 6520 6520 6520 6
338 20250516 132500 686716030 6520 6520 6520 6520 0
339 20250516 132400 686716030 6520 6520 6520 6520 0
340 20250516 132300 686716030 6520 6520 6520 6520 594
341 20250516 132200 682843150 6520 6520 6520 6520 698
342 20250516 132100 678292190 6530 6530 6530 6530 0
343 20250516 132000 678292190 6530 6530 6530 6530 54
344 20250516 131900 677939570 6530 6530 6530 6530 6
345 20250516 131800 677900390 6540 6540 6540 6540 0
346 20250516 131700 677900390 6540 6540 6540 6540 0
347 20250516 131600 677900390 6540 6540 6540 6540 0
348 20250516 131500 677900390 6540 6540 6540 6540 925
349 20250516 131400 671850890 6540 6540 6540 6540 123
350 20250516 131300 671046470 6520 6520 6520 6520 0
351 20250516 131200 671046470 6520 6520 6520 6520 88
352 20250516 131100 670472710 6530 6540 6540 6530 61
353 20250516 131000 670074070 6540 6520 6540 6520 568
354 20250516 130900 666366350 6520 6520 6520 6520 0
355 20250516 130800 666366350 6520 6520 6520 6520 15
356 20250516 130700 666268550 6500 6500 6500 6500 0
357 20250516 130600 666268550 6500 6500 6500 6500 803
358 20250516 130500 661049050 6500 6500 6500 6500 0
359 20250516 130400 661049050 6500 6500 6500 6500 2
360 20250516 130300 661036050 6530 6530 6530 6530 176
361 20250516 130200 659886770 6520 6520 6520 6520 43
362 20250516 130100 659606410 6520 6530 6530 6510 30
363 20250516 130000 659410700 6540 6520 6540 6520 823
364 20250516 125900 654036090 6500 6500 6500 6500 41
365 20250516 125800 653769590 6510 6510 6510 6510 32
366 20250516 125700 653561270 6510 6510 6510 6510 0
367 20250516 125600 653561270 6510 6510 6510 6510 10
368 20250516 125500 653496170 6500 6510 6510 6500 11
369 20250516 125400 653424660 6520 6520 6520 6520 0
370 20250516 125300 653424660 6520 6520 6520 6520 34
371 20250516 125200 653202980 6520 6520 6520 6520 0
372 20250516 125100 653202980 6520 6520 6520 6520 0
373 20250516 125000 653202980 6520 6520 6520 6520 55
374 20250516 124900 652844380 6520 6520 6520 6520 0
375 20250516 124800 652844380 6520 6520 6520 6520 31
376 20250516 124700 652642260 6520 6520 6520 6520 0
377 20250516 124600 652642260 6520 6530 6530 6520 2
378 20250516 124500 652629210 6520 6520 6530 6520 130
379 20250516 124400 651781580 6510 6520 6520 6510 4
380 20250516 124300 651755520 6510 6510 6510 6510 2
381 20250516 124200 651742500 6500 6500 6500 6500 0
382 20250516 124100 651742500 6500 6520 6520 6470 222
383 20250516 124000 650304540 6490 6490 6490 6490 80
384 20250516 123900 649785340 6500 6520 6520 6500 2
385 20250516 123800 649772320 6520 6520 6520 6520 25
386 20250516 123700 649609320 6480 6480 6480 6480 328
387 20250516 123600 647483880 6530 6500 6530 6450 1030
388 20250516 123500 640825940 6520 6520 6520 6520 7
389 20250516 123400 640780300 6500 6500 6500 6500 0
390 20250516 123300 640780300 6500 6520 6530 6490 1355
391 20250516 123200 631983020 6540 6540 6540 6540 0
392 20250516 123100 631983020 6540 6520 6540 6520 214
393 20250516 123000 630585600 6530 6520 6530 6520 203
394 20250516 122900 629260030 6530 6520 6530 6520 303
395 20250516 122800 627284440 6520 6520 6520 6520 0
396 20250516 122700 627284440 6520 6520 6520 6520 508
397 20250516 122600 623972280 6520 6520 6520 6520 101
398 20250516 122500 623313760 6520 6520 6520 6520 0
399 20250516 122400 623313760 6520 6520 6520 6520 80
400 20250516 122300 622792160 6520 6520 6520 6520 5
401 20250516 122200 622759560 6510 6500 6510 6500 267
402 20250516 122100 621023930 6500 6500 6510 6500 1110
403 20250516 122000 613808920 6500 6500 6500 6500 1
404 20250516 121900 613802420 6510 6510 6510 6500 13
405 20250516 121800 613717800 6490 6490 6490 6490 30
406 20250516 121700 613523100 6500 6510 6510 6500 331
407 20250516 121600 611371550 6510 6510 6510 6510 0
408 20250516 121500 611371550 6510 6510 6520 6510 18
409 20250516 121400 611254350 6520 6520 6520 6520 1
410 20250516 121300 611247830 6510 6510 6510 6510 641
411 20250516 121200 607074920 6510 6510 6510 6510 2
412 20250516 121100 607061900 6500 6500 6500 6500 5
413 20250516 121000 607029400 6510 6510 6510 6510 31
414 20250516 120900 606827590 6510 6510 6510 6510 5
415 20250516 120800 606795040 6500 6510 6510 6500 46
416 20250516 120700 606495960 6510 6510 6520 6500 373
417 20250516 120600 604070870 6510 6510 6520 6510 18
418 20250516 120500 603953610 6510 6520 6520 6500 591
419 20250516 120400 600102970 6520 6510 6520 6510 225
420 20250516 120300 598637910 6510 6510 6510 6510 100
421 20250516 120200 597986910 6500 6500 6500 6500 30
422 20250516 120100 597791910 6500 6500 6500 6500 0
423 20250516 120000 597791910 6500 6500 6500 6500 3
424 20250516 115900 597772410 6500 6510 6510 6500 51
425 20250516 115800 597440900 6500 6500 6500 6500 1098
426 20250516 115700 590303900 6500 6500 6500 6500 32
427 20250516 115600 590095900 6490 6480 6490 6480 258
428 20250516 115500 588423110 6460 6460 6460 6460 0
429 20250516 115400 588423110 6460 6460 6460 6460 0
430 20250516 115300 588423110 6460 6460 6460 6460 0
431 20250516 115200 588423110 6460 6460 6460 6460 0
432 20250516 115100 588423110 6460 6460 6460 6460 0
433 20250516 115000 588423110 6460 6460 6460 6460 500
434 20250516 114900 585193110 6450 6450 6450 6450 0
435 20250516 114800 585193110 6450 6460 6460 6450 1100
436 20250516 114700 578093110 6470 6470 6470 6470 31
437 20250516 114600 577892540 6450 6450 6450 6450 0
438 20250516 114500 577892540 6450 6450 6450 6450 0
439 20250516 114400 577892540 6450 6460 6460 6450 10
440 20250516 114300 577828030 6460 6460 6460 6460 0
441 20250516 114200 577828030 6460 6470 6470 6460 20
442 20250516 114100 577698820 6460 6460 6460 6460 416
443 20250516 114000 575011460 6470 6460 6470 6450 516
444 20250516 113900 571682440 6450 6450 6450 6450 5
445 20250516 113800 571650190 6460 6460 6460 6460 1000
446 20250516 113700 565190190 6460 6470 6470 6460 2352
447 20250516 113600 549993610 6480 6480 6480 6470 25
448 20250516 113500 549831790 6480 6480 6490 6480 108
449 20250516 113400 549130960 6480 6480 6480 6480 59
450 20250516 113300 548748640 6460 6470 6470 6460 313
451 20250516 113200 546726330 6470 6470 6470 6470 33
452 20250516 113100 546512820 6470 6470 6470 6470 451
453 20250516 113000 543594850 6470 6480 6480 6470 64
454 20250516 112900 543180370 6480 6480 6480 6480 153
455 20250516 112800 542188930 6460 6470 6470 6460 120
456 20250516 112700 541413610 6470 6470 6470 6470 0
457 20250516 112600 541413610 6470 6490 6490 6470 54
458 20250516 112500 541063870 6500 6490 6500 6490 1784
459 20250516 112400 529471890 6500 6500 6500 6500 0
460 20250516 112300 529471890 6500 6480 6500 6460 212
461 20250516 112200 528101260 6480 6470 6480 6470 9
462 20250516 112100 528042980 6470 6470 6470 6470 503
463 20250516 112000 524788570 6470 6480 6500 6470 806
464 20250516 111900 519559360 6480 6480 6480 6480 129
465 20250516 111800 518723440 6470 6470 6470 6470 30
466 20250516 111700 518529340 6460 6460 6460 6460 600
467 20250516 111600 514653340 6460 6470 6470 6460 155
468 20250516 111500 513650500 6470 6470 6470 6470 0
469 20250516 111400 513650500 6470 6470 6470 6470 0
470 20250516 111300 513650500 6470 6470 6470 6470 1
471 20250516 111200 513644030 6460 6460 6460 6460 0
472 20250516 111100 513644030 6460 6460 6460 6460 0
473 20250516 111000 513644030 6460 6470 6470 6460 1275
474 20250516 110900 505403530 6470 6460 6470 6460 775
475 20250516 110800 500390200 6460 6460 6460 6460 552
476 20250516 110700 496824280 6460 6470 6470 6460 152
477 20250516 110600 495842340 6470 6470 6470 6470 40
478 20250516 110500 495583540 6470 6480 6480 6470 186
479 20250516 110400 494379920 6470 6470 6470 6470 0
480 20250516 110300 494379920 6470 6470 6470 6470 40
481 20250516 110200 494121120 6480 6480 6480 6480 1
482 20250516 110100 494114640 6490 6490 6490 6490 1
483 20250516 110000 494108150 6500 6500 6500 6500 0
484 20250516 105900 494108150 6500 6490 6500 6490 327
485 20250516 105800 491982710 6500 6470 6500 6470 67
486 20250516 105700 491548610 6470 6470 6470 6470 1
487 20250516 105600 491542140 6500 6490 6500 6490 15
488 20250516 105500 491444740 6500 6490 6500 6490 5
489 20250516 105400 491412260 6470 6480 6500 6470 323
490 20250516 105300 489317550 6470 6480 6480 6470 38
491 20250516 105200 489071390 6500 6500 6500 6500 0
492 20250516 105100 489071390 6500 6480 6500 6480 1003
493 20250516 105000 482558720 6480 6480 6480 6480 0
494 20250516 104900 482558720 6480 6480 6480 6480 6
495 20250516 104800 482519840 6480 6480 6480 6480 0
496 20250516 104700 482519840 6480 6480 6480 6480 1
497 20250516 104600 482513360 6450 6480 6490 6450 1823
498 20250516 104500 470738010 6470 6460 6470 6460 2
499 20250516 104400 470725080 6450 6460 6460 6450 2000
500 20250516 104300 457825060 6460 6460 6460 6460 313
501 20250516 104200 455803080 6460 6460 6460 6460 750
502 20250516 104100 450958080 6460 6480 6480 6460 860
503 20250516 104000 445394800 6480 6480 6480 6480 350
504 20250516 103900 443126800 6490 6510 6510 6490 1112
505 20250516 103800 435894890 6490 6490 6490 6480 154
506 20250516 103700 434896830 6490 6490 6490 6490 124
507 20250516 103600 434092070 6490 6490 6490 6490 64
508 20250516 103500 433676710 6490 6490 6490 6490 0
509 20250516 103400 433676710 6490 6490 6490 6490 0
510 20250516 103300 433676710 6490 6490 6490 6490 0
511 20250516 103200 433676710 6490 6490 6500 6490 264
512 20250516 103100 431962990 6470 6500 6500 6470 2370
513 20250516 103000 416612770 6490 6490 6490 6490 0
514 20250516 102900 416612770 6490 6490 6490 6490 0
515 20250516 102800 416612770 6490 6510 6510 6490 35
516 20250516 102700 416385420 6500 6490 6500 6490 2093
517 20250516 102600 402801250 6490 6520 6530 6490 609
518 20250516 102500 398847340 6530 6530 6530 6530 68
519 20250516 102400 398403300 6550 6540 6550 6530 2043
520 20250516 102300 385060860 6530 6490 6530 6470 2272
521 20250516 102200 370253010 6470 6480 6480 6470 1442
522 20250516 102100 360916660 6490 6490 6490 6490 635
523 20250516 102000 356795510 6490 6490 6490 6490 20
524 20250516 101900 356665710 6480 6490 6490 6480 1000
525 20250516 101800 350181600 6490 6490 6490 6490 0
526 20250516 101700 350181600 6490 6490 6490 6490 2
527 20250516 101600 350168620 6500 6500 6500 6490 705
528 20250516 101500 345587300 6500 6510 6510 6500 727
529 20250516 101400 340861710 6520 6520 6520 6520 0
530 20250516 101300 340861710 6520 6520 6520 6520 4
531 20250516 101200 340835630 6510 6500 6510 6500 52
532 20250516 101100 340497620 6510 6510 6510 6510 222
533 20250516 101000 339052400 6520 6500 6520 6500 517
534 20250516 100900 335682560 6490 6500 6500 6480 654
535 20250516 100800 331439640 6500 6530 6530 6480 2028
536 20250516 100700 318279870 6520 6520 6550 6520 82
537 20250516 100600 317744540 6520 6540 6540 6520 299
538 20250516 100500 315789720 6540 6540 6540 6540 0
539 20250516 100400 315789720 6540 6530 6540 6530 3133
540 20250516 100300 295299910 6530 6530 6530 6530 1
541 20250516 100200 295293380 6520 6500 6520 6490 4030
542 20250516 100100 269046800 6500 6500 6500 6500 551
543 20250516 100000 265465300 6500 6500 6510 6500 465
544 20250516 095900 262440730 6500 6510 6510 6500 1964
545 20250516 095800 249661420 6510 6520 6520 6510 30
546 20250516 095700 249466020 6520 6520 6520 6520 2
547 20250516 095600 249452980 6520 6520 6520 6520 90
548 20250516 095500 248866180 6520 6520 6520 6520 0
549 20250516 095400 248866180 6520 6520 6520 6520 35
550 20250516 095300 248637980 6530 6530 6540 6530 7
551 20250516 095200 248592260 6520 6520 6520 6520 501
552 20250516 095100 245325740 6520 6520 6520 6490 420
553 20250516 095000 242594250 6520 6520 6520 6510 21
554 20250516 094900 242457430 6530 6530 6530 6520 125
555 20250516 094800 241642380 6530 6530 6530 6530 8
556 20250516 094700 241590140 6540 6550 6550 6540 118
557 20250516 094600 240818270 6550 6550 6550 6550 0
558 20250516 094500 240818270 6550 6540 6550 6530 26
559 20250516 094400 240648360 6540 6530 6540 6520 1448
560 20250516 094300 231198850 6520 6540 6540 6520 39
561 20250516 094200 230944450 6570 6510 6570 6510 2159
562 20250516 094100 216830860 6510 6510 6530 6510 1408
563 20250516 094000 207664660 6510 6490 6540 6480 1687
564 20250516 093900 196708720 6500 6510 6510 6500 2378
565 20250516 093800 181246380 6520 6520 6520 6510 3250
566 20250516 093700 160070720 6520 6520 6520 6520 900
567 20250516 093600 154202720 6520 6530 6530 6520 1007
568 20250516 093500 147636990 6540 6540 6540 6530 169
569 20250516 093400 146533120 6560 6560 6560 6540 1481
570 20250516 093300 136826960 6550 6550 6550 6550 113
571 20250516 093200 136086810 6550 6560 6560 6550 823
572 20250516 093100 130695150 6560 6580 6580 6560 81
573 20250516 093000 130162190 6580 6580 6580 6580 12
574 20250516 092900 130083230 6550 6580 6580 6550 412
575 20250516 092800 127380020 6580 6580 6580 6580 2200
576 20250516 092700 112904020 6570 6570 6570 6570 0
577 20250516 092600 112904020 6570 6590 6590 6570 180
578 20250516 092500 111720070 6590 6590 6590 6590 63
579 20250516 092400 111304900 6590 6580 6590 6580 541
580 20250516 092300 107745110 6590 6590 6590 6590 153
581 20250516 092200 106736840 6610 6590 6610 6580 206
582 20250516 092100 105380440 6590 6590 6590 6590 4
583 20250516 092000 105354080 6610 6610 6610 6590 1001
584 20250516 091900 98746040 6610 6640 6650 6610 1049
585 20250516 091800 91810190 6640 6630 6640 6630 10
586 20250516 091700 91743840 6610 6630 6630 6610 76
587 20250516 091600 91239980 6630 6630 6630 6630 102
588 20250516 091500 90563720 6630 6630 6660 6610 1150
589 20250516 091400 82919180 6640 6640 6640 6640 5
590 20250516 091300 82885980 6620 6590 6620 6590 3565
591 20250516 091200 59297920 6560 6570 6570 6560 156
592 20250516 091100 58274510 6580 6600 6600 6580 1177
593 20250516 091000 50520280 6600 6600 6600 6600 485
594 20250516 090900 47319280 6600 6600 6600 6600 225
595 20250516 090800 45834280 6620 6650 6650 6620 514
596 20250516 090700 42418540 6650 6610 6650 6590 304
597 20250516 090600 40402050 6620 6630 6640 6620 168
598 20250516 090500 39289250 6640 6620 6640 6610 1451
599 20250516 090400 29678010 6620 6600 6620 6600 591
600 20250516 090300 25771380 6600 6510 6600 6510 1291
601 20250516 090200 17329620 6510 6560 6560 6510 1727
602 20250516 090100 6051450 6560 6600 6600 6560 69
603 20250516 090000 5596800 6600 6600 6600 6600 836