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

622
078520/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,192000,638217210,6980,6980,6980,6980,732
20250516,191900,638217210,6980,6980,6980,6980,0
20250516,191800,638217210,6980,6980,6980,6980,0
20250516,191700,638217210,6980,6980,6980,6980,0
20250516,191600,638217210,6980,6980,6980,6980,0
20250516,191500,638217210,6980,6980,6980,6980,0
20250516,191400,638217210,6980,6980,6980,6980,0
20250516,191300,638217210,6980,6980,6980,6980,0
20250516,191200,638217210,6980,6980,6980,6980,0
20250516,191100,638217210,6980,6980,6980,6980,0
20250516,191000,638217210,6980,6980,6980,6980,0
20250516,190900,638217210,6980,6980,6980,6980,0
20250516,190800,638217210,6980,6980,6980,6980,0
20250516,190700,638217210,6980,6980,6980,6980,0
20250516,190600,638217210,6980,6980,6980,6980,0
20250516,190500,638217210,6980,6980,6980,6980,0
20250516,190400,638217210,6980,6980,6980,6980,0
20250516,190300,638217210,6980,6980,6980,6980,0
20250516,190200,638217210,6980,6980,6980,6980,0
20250516,190100,638217210,6980,6980,6980,6980,0
20250516,190000,638217210,6980,6980,6980,6980,0
20250516,185900,638217210,6980,6980,6980,6980,0
20250516,185800,638217210,6980,6980,6980,6980,0
20250516,185700,638217210,6980,6980,6980,6980,0
20250516,185600,638217210,6980,6980,6980,6980,0
20250516,185500,638217210,6980,6980,6980,6980,0
20250516,185400,638217210,6980,6980,6980,6980,0
20250516,185300,638217210,6980,6980,6980,6980,0
20250516,185200,638217210,6980,6980,6980,6980,0
20250516,185100,638217210,6980,6980,6980,6980,0
20250516,185000,638217210,6980,6980,6980,6980,732
20250516,184900,638217210,6980,6980,6980,6980,0
20250516,184800,638217210,6980,6980,6980,6980,0
20250516,184700,638217210,6980,6980,6980,6980,0
20250516,184600,638217210,6980,6980,6980,6980,0
20250516,184500,638217210,6980,6980,6980,6980,0
20250516,184400,638217210,6980,6980,6980,6980,0
20250516,184300,638217210,6980,6980,6980,6980,0
20250516,184200,638217210,6980,6980,6980,6980,0
20250516,184100,638217210,6980,6980,6980,6980,0
20250516,184000,638217210,6980,6980,6980,6980,0
20250516,183900,638217210,6980,6980,6980,6980,0
20250516,183800,638217210,6980,6980,6980,6980,0
20250516,183700,638217210,6980,6980,6980,6980,0
20250516,183600,638217210,6980,6980,6980,6980,0
20250516,183500,638217210,6980,6980,6980,6980,0
20250516,183400,638217210,6980,6980,6980,6980,0
20250516,183300,638217210,6980,6980,6980,6980,0
20250516,183200,638217210,6980,6980,6980,6980,0
20250516,183100,638217210,6980,6980,6980,6980,0
20250516,183000,638217210,6980,6980,6980,6980,0
20250516,182900,638217210,6980,6980,6980,6980,0
20250516,182800,638217210,6980,6980,6980,6980,0
20250516,182700,638217210,6980,6980,6980,6980,0
20250516,182600,638217210,6980,6980,6980,6980,0
20250516,182500,638217210,6980,6980,6980,6980,0
20250516,182400,638217210,6980,6980,6980,6980,0
20250516,182300,638217210,6980,6980,6980,6980,0
20250516,182200,638217210,6980,6980,6980,6980,0
20250516,182100,638217210,6980,6980,6980,6980,0
20250516,182000,638217210,6980,6980,6980,6980,732
20250516,181900,638217210,6980,6980,6980,6980,0
20250516,181800,638217210,6980,6980,6980,6980,0
20250516,181700,638217210,6980,6980,6980,6980,0
20250516,181600,638217210,6980,6980,6980,6980,0
20250516,181500,638217210,6980,6980,6980,6980,0
20250516,181400,638217210,6980,6980,6980,6980,0
20250516,181300,638217210,6980,6980,6980,6980,0
20250516,181200,638217210,6980,6980,6980,6980,0
20250516,181100,638217210,6980,6980,6980,6980,0
20250516,181000,638217210,6980,6980,6980,6980,0
20250516,180900,638217210,6980,6980,6980,6980,0
20250516,180800,638217210,6980,6980,6980,6980,0
20250516,180700,638217210,6980,6980,6980,6980,0
20250516,180600,638217210,6980,6980,6980,6980,0
20250516,180500,638217210,6980,6980,6980,6980,0
20250516,180400,638217210,6980,6980,6980,6980,0
20250516,180300,638217210,6980,6980,6980,6980,0
20250516,180200,638217210,6980,6980,6980,6980,0
20250516,180100,638217210,6980,6980,6980,6980,0
20250516,180000,638217210,6980,6980,6980,6980,0
20250516,175900,638217210,6980,6980,6980,6980,0
20250516,175800,638217210,6980,6980,6980,6980,0
20250516,175700,638217210,6980,6980,6980,6980,0
20250516,175600,638217210,6980,6980,6980,6980,0
20250516,175500,638217210,6980,6980,6980,6980,0
20250516,175400,638217210,6980,6980,6980,6980,0
20250516,175300,638217210,6980,6980,6980,6980,0
20250516,175200,638217210,6980,6980,6980,6980,0
20250516,175100,638217210,6980,6980,6980,6980,0
20250516,175000,638217210,6980,6980,6980,6980,732
20250516,174900,638217210,6980,6980,6980,6980,0
20250516,174800,638217210,6980,6980,6980,6980,0
20250516,174700,638217210,6980,6980,6980,6980,0
20250516,174600,638217210,6980,6980,6980,6980,0
20250516,174500,638217210,6980,6980,6980,6980,0
20250516,174400,638217210,6980,6980,6980,6980,0
20250516,174300,638217210,6980,6980,6980,6980,0
20250516,174200,638217210,6980,6980,6980,6980,0
20250516,174100,638217210,6980,6980,6980,6980,0
20250516,174000,638217210,6980,6980,6980,6980,0
20250516,173900,638217210,6980,6980,6980,6980,0
20250516,173800,638217210,6980,6980,6980,6980,0
20250516,173700,638217210,6980,6980,6980,6980,0
20250516,173600,638217210,6980,6980,6980,6980,0
20250516,173500,638217210,6980,6980,6980,6980,0
20250516,173400,638217210,6980,6980,6980,6980,0
20250516,173300,638217210,6980,6980,6980,6980,0
20250516,173200,638217210,6980,6980,6980,6980,0
20250516,173100,638217210,6980,6980,6980,6980,0
20250516,173000,638217210,6980,6980,6980,6980,0
20250516,172900,638217210,6980,6980,6980,6980,0
20250516,172800,638217210,6980,6980,6980,6980,0
20250516,172700,638217210,6980,6980,6980,6980,0
20250516,172600,638217210,6980,6980,6980,6980,0
20250516,172500,638217210,6980,6980,6980,6980,0
20250516,172400,638217210,6980,6980,6980,6980,0
20250516,172300,638217210,6980,6980,6980,6980,0
20250516,172200,638217210,6980,6980,6980,6980,0
20250516,172100,638217210,6980,6980,6980,6980,0
20250516,172000,638217210,6980,6980,6980,6980,732
20250516,171900,638217210,6980,6980,6980,6980,0
20250516,171800,638217210,6980,6980,6980,6980,0
20250516,171700,638217210,6980,6980,6980,6980,0
20250516,171600,638217210,6980,6980,6980,6980,0
20250516,171500,638217210,6980,6980,6980,6980,0
20250516,171400,638217210,6980,6980,6980,6980,0
20250516,171300,638217210,6980,6980,6980,6980,0
20250516,171200,638217210,6980,6980,6980,6980,0
20250516,171100,638217210,6980,6980,6980,6980,0
20250516,171000,638217210,6980,6980,6980,6980,0
20250516,170900,638217210,6980,6980,6980,6980,0
20250516,170800,638217210,6980,6980,6980,6980,0
20250516,170700,638217210,6980,6980,6980,6980,0
20250516,170600,638217210,6980,6980,6980,6980,0
20250516,170500,638217210,6980,6980,6980,6980,0
20250516,170400,638217210,6980,6980,6980,6980,0
20250516,170300,638217210,6980,6980,6980,6980,0
20250516,170200,638217210,6980,6980,6980,6980,0
20250516,170100,638217210,6980,6980,6980,6980,0
20250516,170000,638217210,6980,6980,6980,6980,0
20250516,165900,638217210,6980,6980,6980,6980,0
20250516,165800,638217210,6980,6980,6980,6980,0
20250516,165700,638217210,6980,6980,6980,6980,0
20250516,165600,638217210,6980,6980,6980,6980,0
20250516,165500,638217210,6980,6980,6980,6980,0
20250516,165400,638217210,6980,6980,6980,6980,0
20250516,165300,638217210,6980,6980,6980,6980,0
20250516,165200,638217210,6980,6980,6980,6980,0
20250516,165100,638217210,6980,6980,6980,6980,0
20250516,165000,638217210,6980,6980,6980,6980,732
20250516,164900,638217210,6980,6980,6980,6980,0
20250516,164800,638217210,6980,6980,6980,6980,0
20250516,164700,638217210,6980,6980,6980,6980,0
20250516,164600,638217210,6980,6980,6980,6980,0
20250516,164500,638217210,6980,6980,6980,6980,0
20250516,164400,638217210,6980,6980,6980,6980,0
20250516,164300,638217210,6980,6980,6980,6980,0
20250516,164200,638217210,6980,6980,6980,6980,0
20250516,164100,638217210,6980,6980,6980,6980,0
20250516,164000,638217210,6980,6980,6980,6980,0
20250516,163900,638217210,6980,6980,6980,6980,0
20250516,163800,638217210,6980,6980,6980,6980,0
20250516,163700,638217210,6980,6980,6980,6980,0
20250516,163600,638217210,6980,6980,6980,6980,0
20250516,163500,638217210,6980,6980,6980,6980,0
20250516,163400,638217210,6980,6980,6980,6980,0
20250516,163300,638217210,6980,6980,6980,6980,0
20250516,163200,638217210,6980,6980,6980,6980,0
20250516,163100,638217210,6980,6980,6980,6980,0
20250516,163000,638217210,6980,6980,6980,6980,0
20250516,162900,638217210,6980,6980,6980,6980,0
20250516,162800,638217210,6980,6980,6980,6980,0
20250516,162700,638217210,6980,6980,6980,6980,0
20250516,162600,638217210,6980,6980,6980,6980,0
20250516,162500,638217210,6980,6980,6980,6980,0
20250516,162400,638217210,6980,6980,6980,6980,0
20250516,162300,638217210,6980,6980,6980,6980,0
20250516,162200,638217210,6980,6980,6980,6980,0
20250516,162100,638217210,6980,6980,6980,6980,0
20250516,162000,638217210,6980,6980,6980,6980,732
20250516,161900,638217210,6980,6980,6980,6980,0
20250516,161800,638217210,6980,6980,6980,6980,0
20250516,161700,638217210,6980,6980,6980,6980,0
20250516,161600,638217210,6980,6980,6980,6980,0
20250516,161500,638217210,6980,6980,6980,6980,0
20250516,161400,638217210,6980,6980,6980,6980,0
20250516,161300,638217210,6980,6980,6980,6980,0
20250516,161200,638217210,6980,6980,6980,6980,0
20250516,161100,638217210,6980,6980,6980,6980,0
20250516,161000,638217210,6980,6980,6980,6980,0
20250516,160900,638217210,6980,6980,6980,6980,0
20250516,160800,638217210,6980,6980,6980,6980,0
20250516,160700,638217210,6980,6980,6980,6980,0
20250516,160600,638217210,6980,6980,6980,6980,0
20250516,160500,638217210,6980,6980,6980,6980,0
20250516,160400,638217210,6980,6980,6980,6980,0
20250516,160300,638217210,6980,6980,6980,6980,0
20250516,160200,638217210,6980,6980,6980,6980,0
20250516,160100,638217210,6980,6980,6980,6980,0
20250516,160000,638217210,6980,6980,6980,6980,0
20250516,155900,638217210,6980,6980,6980,6980,0
20250516,155800,638217210,6980,6980,6980,6980,0
20250516,155700,638217210,6980,6980,6980,6980,0
20250516,155600,638217210,6980,6980,6980,6980,0
20250516,155500,638217210,6980,6980,6980,6980,0
20250516,155400,638217210,6980,6980,6980,6980,0
20250516,155300,638217210,6980,6980,6980,6980,0
20250516,155200,638217210,6980,6980,6980,6980,0
20250516,155100,638217210,6980,6980,6980,6980,0
20250516,155000,638217210,6980,6980,6980,6980,732
20250516,154900,638217210,6980,6980,6980,6980,0
20250516,154800,638217210,6980,6980,6980,6980,0
20250516,154700,638217210,6980,6980,6980,6980,0
20250516,154600,638217210,6980,6980,6980,6980,0
20250516,154500,638217210,6980,6980,6980,6980,0
20250516,154400,638217210,6980,6980,6980,6980,0
20250516,154300,638217210,6980,6980,6980,6980,0
20250516,154200,638217210,6980,6980,6980,6980,0
20250516,154100,638217210,6980,6980,6980,6980,0
20250516,154000,638217210,6980,6980,6980,6980,0
20250516,153900,638217210,6980,6980,6980,6980,0
20250516,153800,638217210,6980,6980,6980,6980,0
20250516,153700,638217210,6980,6980,6980,6980,0
20250516,153600,638217210,6980,6980,6980,6980,0
20250516,153500,638217210,6980,6980,6980,6980,0
20250516,153400,638217210,6980,6980,6980,6980,0
20250516,153300,638217210,6980,6980,6980,6980,0
20250516,153200,638217210,6980,6980,6980,6980,0
20250516,153100,638217210,6980,6980,6980,6980,0
20250516,153000,638217210,6980,6980,6980,6980,732
20250516,152900,633107850,6980,6980,6980,6980,0
20250516,152800,633107850,6980,6980,6980,6980,0
20250516,152700,633107850,6980,6980,6980,6980,0
20250516,152600,633107850,6980,6980,6980,6980,0
20250516,152500,633107850,6980,6980,6980,6980,0
20250516,152400,633107850,6980,6980,6980,6980,0
20250516,152300,633107850,6980,6980,6980,6980,0
20250516,152200,633107850,6980,6980,6980,6980,0
20250516,152100,633107850,6980,6980,6980,6980,0
20250516,152000,633107850,6980,6980,6980,6980,0
20250516,151900,633107850,6980,6920,6980,6920,63
20250516,151800,632668710,6950,6930,6950,6920,294
20250516,151700,630627660,6950,6930,6950,6920,481
20250516,151600,627295730,6940,6920,6950,6920,3072
20250516,151500,605995110,6920,6920,6940,6920,1023
20250516,151400,598915300,6930,6920,6940,6920,2014
20250516,151300,584953230,6920,6920,6940,6920,1285
20250516,151200,576054620,6940,6920,6940,6920,1583
20250516,151100,565086200,6930,6930,6930,6930,1029
20250516,151000,557955230,6930,6930,6940,6930,1728
20250516,150900,545974430,6940,6920,6940,6920,1387
20250516,150800,536366990,6930,6930,6930,6920,934
20250516,150700,529896600,6930,6930,6940,6920,1368
20250516,150600,520414320,6930,6920,6930,6920,1090
20250516,150500,512861000,6920,6950,6950,6920,1008
20250516,150400,505867160,6950,6930,6950,6920,2441
20250516,150300,488922700,6930,6920,6940,6920,929
20250516,150200,482485320,6920,6930,6930,6920,1043
20250516,150100,475262500,6930,6930,6930,6920,1025
20250516,150000,468161470,6930,6930,6940,6930,1041
20250516,145900,460946990,6930,6930,6940,6930,916
20250516,145800,454597960,6930,6940,6940,6930,1072
20250516,145700,447165590,6940,6950,6950,6930,3288
20250516,145600,424330780,6950,6980,6980,6950,6256
20250516,145500,380728750,6980,6980,6980,6980,0
20250516,145400,380728750,6980,6990,6990,6980,5
20250516,145300,380693820,6990,6990,6990,6990,16
20250516,145200,380581980,6980,6990,7000,6980,2533
20250516,145100,362871130,6990,6990,6990,6990,8
20250516,145000,362815210,6990,6990,6990,6990,5
20250516,144900,362780260,6990,6990,6990,6990,34
20250516,144800,362542600,6990,6980,7000,6980,647
20250516,144700,358019860,6970,6970,6970,6970,17
20250516,144600,357901370,6960,6960,6960,6960,22
20250516,144500,357748250,6960,6960,6960,6960,108
20250516,144400,356996570,6960,6960,6960,6960,5
20250516,144300,356961770,6960,6960,6960,6960,0
20250516,144200,356961770,6960,6960,6960,6960,36
20250516,144100,356711210,6960,6960,6960,6960,3
20250516,144000,356690330,6960,6960,6960,6960,3
20250516,143900,356669450,6960,6960,6960,6960,303
20250516,143800,354560570,6960,6960,6960,6960,38
20250516,143700,354296090,6960,6960,6960,6960,2
20250516,143600,354282170,6960,6960,6960,6960,3
20250516,143500,354261290,6960,6960,6960,6960,36
20250516,143400,354010730,6960,6960,6960,6960,0
20250516,143300,354010730,6960,6960,6960,6960,5
20250516,143200,353975930,6960,6960,6960,6960,17
20250516,143100,353857610,6960,6960,6960,6960,22
20250516,143000,353704490,6960,6960,6960,6960,0
20250516,142900,353704490,6960,6960,6960,6960,408
20250516,142800,350864810,6960,6960,6960,6960,16
20250516,142700,350753450,6970,6950,6970,6950,430
20250516,142600,347756430,6950,6950,6950,6950,0
20250516,142500,347756430,6950,6950,6960,6950,522
20250516,142400,344123500,6950,6950,6950,6950,17
20250516,142300,344005350,6950,6950,6950,6950,6
20250516,142200,343963650,6950,6950,6950,6950,0
20250516,142100,343963650,6950,6950,6950,6950,43
20250516,142000,343664800,6950,6950,6950,6950,0
20250516,141900,343664800,6950,6950,6950,6950,5
20250516,141800,343630050,6950,6950,6950,6950,17
20250516,141700,343511900,6950,6950,6950,6950,21
20250516,141600,343365950,6950,6950,6950,6950,1163
20250516,141500,335283100,6950,6930,6950,6930,7
20250516,141400,335234540,6930,6930,6930,6930,37
20250516,141300,334978130,6930,6930,6930,6930,1947
20250516,141200,321485420,6930,6940,6940,6930,1502
20250516,141100,311061560,6940,6940,6940,6940,16
20250516,141000,310950520,6940,6940,6940,6940,23
20250516,140900,310790900,6940,6940,6940,6940,0
20250516,140800,310790900,6940,6940,6940,6940,5
20250516,140700,310756200,6940,6950,6960,6940,63
20250516,140600,310318510,6950,6950,6950,6950,54
20250516,140500,309943210,6950,6950,6950,6950,300
20250516,140400,307858210,6950,6950,6950,6950,38
20250516,140300,307594110,6960,6960,6960,6960,10
20250516,140200,307524510,6950,6950,6950,6950,57
20250516,140100,307128360,6950,6950,6950,6950,0
20250516,140000,307128360,6950,6950,6950,6950,41
20250516,135900,306843410,6960,6960,6960,6960,10
20250516,135800,306773810,6960,6950,6960,6950,6
20250516,135700,306732100,6950,6950,6950,6950,83
20250516,135600,306155250,6950,6950,6950,6950,5
20250516,135500,306120500,6950,6950,6950,6950,0
20250516,135400,306120500,6950,6950,6950,6940,86
20250516,135300,305522830,6950,6950,6950,6950,47
20250516,135200,305196180,6950,6950,6950,6950,1960
20250516,135100,291574180,6940,6940,6940,6940,6
20250516,135000,291532540,6940,6940,6940,6940,34
20250516,134900,291296580,6940,6940,6940,6940,5
20250516,134800,291261880,6940,6940,6940,6940,0
20250516,134700,291261880,6940,6940,6940,6940,22
20250516,134600,291109200,6950,6950,6950,6950,1054
20250516,134500,283783900,6950,6950,6950,6950,256
20250516,134400,282004700,6960,6960,6960,6960,1
20250516,134300,281997740,6950,6950,6960,6950,340
20250516,134200,279634730,6950,6960,6960,6950,11
20250516,134100,279558270,6950,6960,6960,6950,6
20250516,134000,279516560,6950,6960,6960,6950,17
20250516,133900,279398400,6950,6950,6950,6950,24
20250516,133800,279231600,6960,6960,6960,6960,12
20250516,133700,279148080,6960,6950,6960,6950,5
20250516,133600,279113320,6960,6950,6960,6950,35
20250516,133500,278870060,6950,6950,6950,6940,210
20250516,133400,277410600,6940,6940,6940,6940,0
20250516,133300,277410600,6940,6940,6940,6940,16
20250516,133200,277299560,6950,6950,6950,6950,1
20250516,133100,277292610,6950,6950,6950,6950,774
20250516,133000,271913310,6940,6940,6940,6940,0
20250516,132900,271913310,6940,6940,6940,6940,34
20250516,132800,271677350,6950,6950,6950,6950,1
20250516,132700,271670400,6940,6940,6940,6940,0
20250516,132600,271670400,6940,6940,6940,6930,29
20250516,132500,271469300,6940,6940,6940,6940,4
20250516,132400,271441540,6950,6950,6950,6950,0
20250516,132300,271441540,6950,6940,6950,6940,17
20250516,132200,271323450,6930,6930,6940,6930,36
20250516,132100,271073960,6940,6940,6940,6940,5
20250516,132000,271039260,6940,6930,6940,6930,2060
20250516,131900,256763450,6930,6930,6930,6930,16
20250516,131800,256652570,6930,6940,6940,6930,18
20250516,131700,256527820,6930,6930,6930,6930,0
20250516,131600,256527820,6930,6930,6930,6930,7
20250516,131500,256479310,6920,6930,6930,6920,45
20250516,131400,256167810,6940,6940,6940,6940,0
20250516,131300,256167810,6940,6930,6940,6930,20
20250516,131200,256029080,6930,6940,6940,6930,16
20250516,131100,255918140,6940,6930,6940,6930,152
20250516,131000,254864440,6930,6930,6930,6930,300
20250516,130900,252785440,6930,6930,6930,6930,17
20250516,130800,252667630,6930,6930,6930,6930,166
20250516,130700,251517250,6930,6930,6930,6930,70
20250516,130600,251032150,6930,6930,6930,6930,0
20250516,130500,251032150,6930,6930,6930,6930,0
20250516,130400,251032150,6930,6930,6930,6930,57
20250516,130300,250637140,6930,6930,6930,6930,0
20250516,130200,250637140,6930,6930,6940,6930,597
20250516,130100,246499360,6930,6930,6930,6930,33
20250516,130000,246270670,6940,6940,6940,6940,1
20250516,125900,246263730,6940,6940,6940,6940,0
20250516,125800,246263730,6940,6930,6940,6930,73
20250516,125700,245757450,6930,6930,6930,6930,0
20250516,125600,245757450,6930,6930,6930,6930,0
20250516,125500,245757450,6930,6930,6930,6930,0
20250516,125400,245757450,6930,6930,6930,6930,34
20250516,125300,245521830,6940,6940,6940,6940,0
20250516,125200,245521830,6940,6930,6940,6930,21
20250516,125100,245376290,6940,6930,6940,6930,35
20250516,125000,245133730,6940,6940,6940,6940,0
20250516,124900,245133730,6940,6930,6940,6930,141
20250516,124800,244156590,6940,6930,6940,6930,18
20250516,124700,244031840,6930,6930,6930,6930,2964
20250516,124600,223491320,6940,6940,6940,6930,1211
20250516,124500,215087010,6940,6940,6940,6940,0
20250516,124400,215087010,6940,6940,6950,6940,71
20250516,124300,214594070,6940,6940,6940,6940,0
20250516,124200,214594070,6940,6940,6940,6940,20
20250516,124100,214455270,6930,6940,6940,6930,78
20250516,124000,213913960,6940,6940,6940,6940,17
20250516,123900,213795980,6940,6940,6940,6940,0
20250516,123800,213795980,6940,6940,6940,6940,16
20250516,123700,213684940,6930,6930,6930,6930,0
20250516,123600,213684940,6930,6930,6930,6930,1
20250516,123500,213678010,6950,6950,6950,6950,0
20250516,123400,213678010,6950,6950,6950,6950,0
20250516,123300,213678010,6950,6950,6950,6950,1104
20250516,123200,206005210,6940,6930,6940,6930,37
20250516,123100,205748630,6930,6930,6930,6930,2
20250516,123000,205734770,6930,6930,6930,6930,16
20250516,122900,205623890,6950,6950,6950,6950,2
20250516,122800,205609990,6940,6940,6940,6940,0
20250516,122700,205609990,6940,6940,6940,6930,34
20250516,122600,205374200,6940,6940,6940,6940,1
20250516,122500,205367260,6940,6940,6940,6940,17
20250516,122400,205249280,6930,6930,6930,6930,0
20250516,122300,205249280,6930,6930,6930,6930,33
20250516,122200,205020590,6930,6930,6930,6930,20
20250516,122100,204881990,6930,6930,6930,6930,0
20250516,122000,204881990,6930,6930,6930,6930,29
20250516,121900,204681020,6940,6940,6940,6940,1
20250516,121800,204674080,6930,6930,6930,6930,0
20250516,121700,204674080,6930,6930,6930,6930,0
20250516,121600,204674080,6930,6930,6930,6930,35
20250516,121500,204431530,6930,6930,6930,6930,0
20250516,121400,204431530,6930,6930,6930,6930,0
20250516,121300,204431530,6930,6920,6930,6920,34
20250516,121200,204196080,6930,6930,6930,6930,19
20250516,121100,204064410,6930,6930,6930,6930,1
20250516,121000,204057480,6940,6940,6940,6940,5
20250516,120900,204022780,6930,6940,6940,6930,34
20250516,120800,203786990,6930,6940,6940,6930,116
20250516,120700,202983090,6940,6940,6940,6940,5
20250516,120600,202948390,6930,6930,6930,6930,33
20250516,120500,202719700,6920,6920,6920,6920,0
20250516,120400,202719700,6920,6930,6930,6920,2037
20250516,120300,188603310,6920,6930,6930,6920,634
20250516,120200,184213040,6930,6930,6930,6930,56
20250516,120100,183824960,6950,6950,6950,6950,141
20250516,120000,182845010,6930,6930,6930,6930,5
20250516,115900,182810360,6930,6930,6940,6930,134
20250516,115800,181881560,6930,6930,6930,6930,13
20250516,115700,181791470,6940,6940,6940,6940,0
20250516,115600,181791470,6940,6930,6940,6930,121
20250516,115500,180951740,6930,6930,6930,6930,34
20250516,115400,180716120,6930,6930,6930,6930,0
20250516,115300,180716120,6930,6930,6930,6930,0
20250516,115200,180716120,6930,6930,6930,6930,74
20250516,115100,180203300,6930,6930,6930,6930,1
20250516,115000,180196370,6930,6930,6930,6930,100
20250516,114900,179503370,6940,6940,6940,6940,1
20250516,114800,179496430,6930,6940,6940,6930,35
20250516,114700,179253870,6920,6930,6930,6920,1839
20250516,114600,166513420,6940,6940,6940,6940,801
20250516,114500,160954480,6940,6940,6940,6930,802
20250516,114400,155388940,6940,6940,6940,6940,82
20250516,114300,154819860,6940,6940,6940,6940,40
20250516,114200,154542260,6940,6940,6940,6940,36
20250516,114100,154292420,6940,6940,6940,6940,18
20250516,114000,154167500,6940,6940,6940,6940,0
20250516,113900,154167500,6940,6940,6940,6940,0
20250516,113800,154167500,6940,6940,6940,6940,34
20250516,113700,153931540,6950,6950,6950,6950,0
20250516,113600,153931540,6950,6950,6950,6950,0
20250516,113500,153931540,6950,6940,6950,6940,34
20250516,113400,153695570,6950,6950,6950,6950,0
20250516,113300,153695570,6950,6950,6950,6950,0
20250516,113200,153695570,6950,6950,6950,6950,5
20250516,113100,153660820,6950,6930,6950,6930,235
20250516,113000,152028480,6930,6930,6930,6930,0
20250516,112900,152028480,6930,6930,6930,6930,0
20250516,112800,152028480,6930,6930,6930,6930,180
20250516,112700,150781080,6930,6930,6930,6930,0
20250516,112600,150781080,6930,6930,6930,6930,1
20250516,112500,150774150,6940,6940,6940,6940,5
20250516,112400,150739450,6930,6940,6940,6930,24
20250516,112300,150573060,6950,6950,6950,6950,150
20250516,112200,149530560,6940,6940,6940,6940,20
20250516,112100,149391760,6940,6940,6940,6940,157
20250516,112000,148302180,6950,6950,6950,6950,0
20250516,111900,148302180,6950,6950,6950,6950,3
20250516,111800,148281330,6940,6940,6940,6940,0
20250516,111700,148281330,6940,6940,6940,6940,33
20250516,111600,148052310,6940,6940,6940,6940,0
20250516,111500,148052310,6940,6950,6950,6940,61
20250516,111400,147628960,6940,6930,6940,6930,35
20250516,111300,147386240,6940,6940,6940,6940,78
20250516,111200,146844920,6950,6950,6950,6950,50
20250516,111100,146497420,6960,6960,6960,6960,7
20250516,111000,146448700,6960,6960,6960,6960,5
20250516,110900,146413900,6980,6970,6980,6970,2
20250516,110800,146399950,6950,6950,6950,6950,25
20250516,110700,146226200,6940,6950,6950,6930,35
20250516,110600,145983460,6950,6950,6950,6950,9
20250516,110500,145920910,6950,6940,6950,6940,5
20250516,110400,145886200,6940,6940,6940,6940,0
20250516,110300,145886200,6940,6950,6950,6940,31
20250516,110200,145671050,6960,6960,6960,6960,0
20250516,110100,145671050,6960,6950,6960,6930,852
20250516,110000,139755450,6950,6950,6950,6950,17
20250516,105900,139637300,6970,6970,6970,6970,1
20250516,105800,139630330,6960,6960,6960,6960,18
20250516,105700,139505050,6950,6950,6950,6950,0
20250516,105600,139505050,6950,6950,6950,6950,1
20250516,105500,139498100,6970,6950,6970,6950,311
20250516,105400,137336430,6960,6960,6960,6960,0
20250516,105300,137336430,6960,6970,6970,6960,309
20250516,105200,135185740,6980,6980,6980,6980,20
20250516,105100,135046140,6980,6980,6980,6980,0
20250516,105000,135046140,6980,6970,6980,6970,52
20250516,104900,134683350,6970,6970,6970,6970,17
20250516,104800,134564860,6970,6970,6970,6970,9
20250516,104700,134502130,6980,6980,6980,6980,81
20250516,104600,133936750,6980,6980,6980,6980,232
20250516,104500,132317390,6990,6990,6990,6990,33
20250516,104400,132086720,6980,6980,6980,6980,0
20250516,104300,132086720,6980,6980,6980,6980,34
20250516,104200,131849400,6990,6990,6990,6990,0
20250516,104100,131849400,6990,6990,6990,6990,0
20250516,104000,131849400,6990,6990,6990,6990,0
20250516,103900,131849400,6990,6990,6990,6980,20
20250516,103800,131709770,6990,6990,6990,6990,0
20250516,103700,131709770,6990,6990,6990,6990,0
20250516,103600,131709770,6990,6980,6990,6980,23
20250516,103500,131549170,6980,6980,6980,6980,740
20250516,103400,126383970,6970,6970,6970,6970,1
20250516,103300,126377000,6980,6980,6980,6980,6
20250516,103200,126335120,6980,6990,6990,6980,41
20250516,103100,126048640,6980,7000,7000,6980,118
20250516,103000,125222660,6990,6990,6990,6990,5
20250516,102900,125187710,6990,6980,6990,6980,46
20250516,102800,124866520,6990,6990,6990,6990,0
20250516,102700,124866520,6990,6990,6990,6990,1
20250516,102600,124859530,6980,6980,6980,6980,19
20250516,102500,124726910,6980,6980,6980,6980,125
20250516,102400,123854410,7000,7000,7000,7000,0
20250516,102300,123854410,7000,6980,7010,6980,109
20250516,102200,123092500,6980,6970,6980,6970,34
20250516,102100,122855510,6980,6980,6980,6980,2
20250516,102000,122841550,6980,6980,6980,6980,8
20250516,101900,122785710,6980,6980,6980,6980,9
20250516,101800,122722890,6990,6990,6990,6990,6
20250516,101700,122680950,6980,6980,6980,6980,0
20250516,101600,122680950,6980,6980,6980,6980,23
20250516,101500,122520410,6980,6990,6990,6980,27
20250516,101400,122331850,7000,7000,7000,7000,0
20250516,101300,122331850,7000,6990,7000,6990,14
20250516,101200,122233980,6990,6980,6990,6980,38
20250516,101100,121968730,6980,6980,7000,6980,7
20250516,101000,121919800,6990,7000,7000,6990,141
20250516,100900,120934160,7000,7000,7000,7000,2
20250516,100800,120920160,7010,7000,7010,7000,34
20250516,100700,120682120,7000,6970,7000,6970,274
20250516,100600,118765890,6970,6970,6970,6970,2
20250516,100500,118751950,6960,6960,6960,6960,17
20250516,100400,118633630,6960,6970,6970,6960,18
20250516,100300,118508340,6970,6970,6970,6970,5
20250516,100200,118473490,6970,6960,6970,6960,105
20250516,100100,117742640,6970,6960,6970,6960,41
20250516,100000,117457210,6960,6960,6960,6960,123
20250516,095900,116601130,6960,6960,6960,6960,509
20250516,095800,113058490,6960,6960,6960,6960,17
20250516,095700,112940170,6970,6970,6970,6970,0
20250516,095600,112940170,6970,6970,6970,6970,0
20250516,095500,112940170,6970,6970,6970,6970,2
20250516,095400,112926230,6960,6950,6960,6950,60
20250516,095300,112508800,6950,6940,6950,6940,3763
20250516,095200,86355960,6950,6970,6970,6940,1484
20250516,095100,76044190,6970,6970,6970,6960,182
20250516,095000,74777330,6970,6970,6970,6970,11
20250516,094900,74700660,6970,6970,6970,6970,0
20250516,094800,74700660,6970,6970,6970,6970,154
20250516,094700,73627280,6990,6990,6990,6990,0
20250516,094600,73627280,6990,6970,6990,6960,71
20250516,094500,73131820,6960,6960,6960,6960,59
20250516,094400,72721180,6960,6970,6970,6960,18
20250516,094300,72595890,6960,6970,6970,6960,225
20250516,094200,71029880,6980,6980,6980,6980,0
20250516,094100,71029880,6980,6980,6980,6980,17
20250516,094000,70911220,6950,6950,6950,6950,0
20250516,093900,70911220,6950,6970,6970,6950,4000
20250516,093800,43072990,6980,6980,6980,6980,16
20250516,093700,42961310,6970,6970,6970,6970,17
20250516,093600,42842820,6980,6970,6980,6970,74
20250516,093500,42327030,6990,6990,6990,6990,2
20250516,093400,42313050,6980,6990,6990,6980,19
20250516,093300,42180420,7000,7000,7000,7000,1
20250516,093200,42173420,6990,6970,6990,6960,955
20250516,093100,35525870,6970,6970,6980,6970,23
20250516,093000,35365550,6960,6980,6980,6960,1069
20250516,092900,27917770,6980,6980,6980,6980,0
20250516,092800,27917770,6980,6980,6980,6980,0
20250516,092700,27917770,6980,6980,6980,6970,321
20250516,092600,25680220,6970,6970,6970,6970,16
20250516,092500,25568700,6970,6970,6970,6970,0
20250516,092400,25568700,6970,6980,6980,6970,430
20250516,092300,22570820,6980,6980,6980,6980,35
20250516,092200,22326520,6990,6990,6990,6990,0
20250516,092100,22326520,6990,6990,6990,6970,124
20250516,092000,21460180,6990,6980,6990,6980,29
20250516,091900,21257640,6970,6970,6970,6970,0
20250516,091800,21257640,6970,6990,6990,6970,873
20250516,091700,15167350,6990,7000,7000,6990,30
20250516,091600,14957520,7020,7020,7020,7020,0
20250516,091500,14957520,7020,7020,7020,7020,17
20250516,091400,14838180,7030,7030,7030,7030,1
20250516,091300,14831150,7030,7030,7030,7030,1
20250516,091200,14824120,6980,6990,7030,6980,190
20250516,091100,13495170,6990,7020,7020,6990,141
20250516,091000,12505380,6980,7050,7050,6980,422
20250516,090900,9551710,7020,7020,7020,7020,65
20250516,090800,9095410,7050,7050,7050,7050,0
20250516,090700,9095410,7050,7040,7050,7040,264
20250516,090600,7236560,7010,7040,7040,7010,38
20250516,090500,6969070,7020,7020,7020,7020,9
20250516,090400,6905890,7010,7010,7010,7010,0
20250516,090300,6905890,7010,7000,7010,6970,88
20250516,090200,6289550,7020,7020,7020,7020,0
20250516,090100,6289550,7020,6990,7020,6990,515
20250516,090000,2683700,7020,6990,7030,6980,384
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 192000 638217210 6980 6980 6980 6980 732
3 20250516 191900 638217210 6980 6980 6980 6980 0
4 20250516 191800 638217210 6980 6980 6980 6980 0
5 20250516 191700 638217210 6980 6980 6980 6980 0
6 20250516 191600 638217210 6980 6980 6980 6980 0
7 20250516 191500 638217210 6980 6980 6980 6980 0
8 20250516 191400 638217210 6980 6980 6980 6980 0
9 20250516 191300 638217210 6980 6980 6980 6980 0
10 20250516 191200 638217210 6980 6980 6980 6980 0
11 20250516 191100 638217210 6980 6980 6980 6980 0
12 20250516 191000 638217210 6980 6980 6980 6980 0
13 20250516 190900 638217210 6980 6980 6980 6980 0
14 20250516 190800 638217210 6980 6980 6980 6980 0
15 20250516 190700 638217210 6980 6980 6980 6980 0
16 20250516 190600 638217210 6980 6980 6980 6980 0
17 20250516 190500 638217210 6980 6980 6980 6980 0
18 20250516 190400 638217210 6980 6980 6980 6980 0
19 20250516 190300 638217210 6980 6980 6980 6980 0
20 20250516 190200 638217210 6980 6980 6980 6980 0
21 20250516 190100 638217210 6980 6980 6980 6980 0
22 20250516 190000 638217210 6980 6980 6980 6980 0
23 20250516 185900 638217210 6980 6980 6980 6980 0
24 20250516 185800 638217210 6980 6980 6980 6980 0
25 20250516 185700 638217210 6980 6980 6980 6980 0
26 20250516 185600 638217210 6980 6980 6980 6980 0
27 20250516 185500 638217210 6980 6980 6980 6980 0
28 20250516 185400 638217210 6980 6980 6980 6980 0
29 20250516 185300 638217210 6980 6980 6980 6980 0
30 20250516 185200 638217210 6980 6980 6980 6980 0
31 20250516 185100 638217210 6980 6980 6980 6980 0
32 20250516 185000 638217210 6980 6980 6980 6980 732
33 20250516 184900 638217210 6980 6980 6980 6980 0
34 20250516 184800 638217210 6980 6980 6980 6980 0
35 20250516 184700 638217210 6980 6980 6980 6980 0
36 20250516 184600 638217210 6980 6980 6980 6980 0
37 20250516 184500 638217210 6980 6980 6980 6980 0
38 20250516 184400 638217210 6980 6980 6980 6980 0
39 20250516 184300 638217210 6980 6980 6980 6980 0
40 20250516 184200 638217210 6980 6980 6980 6980 0
41 20250516 184100 638217210 6980 6980 6980 6980 0
42 20250516 184000 638217210 6980 6980 6980 6980 0
43 20250516 183900 638217210 6980 6980 6980 6980 0
44 20250516 183800 638217210 6980 6980 6980 6980 0
45 20250516 183700 638217210 6980 6980 6980 6980 0
46 20250516 183600 638217210 6980 6980 6980 6980 0
47 20250516 183500 638217210 6980 6980 6980 6980 0
48 20250516 183400 638217210 6980 6980 6980 6980 0
49 20250516 183300 638217210 6980 6980 6980 6980 0
50 20250516 183200 638217210 6980 6980 6980 6980 0
51 20250516 183100 638217210 6980 6980 6980 6980 0
52 20250516 183000 638217210 6980 6980 6980 6980 0
53 20250516 182900 638217210 6980 6980 6980 6980 0
54 20250516 182800 638217210 6980 6980 6980 6980 0
55 20250516 182700 638217210 6980 6980 6980 6980 0
56 20250516 182600 638217210 6980 6980 6980 6980 0
57 20250516 182500 638217210 6980 6980 6980 6980 0
58 20250516 182400 638217210 6980 6980 6980 6980 0
59 20250516 182300 638217210 6980 6980 6980 6980 0
60 20250516 182200 638217210 6980 6980 6980 6980 0
61 20250516 182100 638217210 6980 6980 6980 6980 0
62 20250516 182000 638217210 6980 6980 6980 6980 732
63 20250516 181900 638217210 6980 6980 6980 6980 0
64 20250516 181800 638217210 6980 6980 6980 6980 0
65 20250516 181700 638217210 6980 6980 6980 6980 0
66 20250516 181600 638217210 6980 6980 6980 6980 0
67 20250516 181500 638217210 6980 6980 6980 6980 0
68 20250516 181400 638217210 6980 6980 6980 6980 0
69 20250516 181300 638217210 6980 6980 6980 6980 0
70 20250516 181200 638217210 6980 6980 6980 6980 0
71 20250516 181100 638217210 6980 6980 6980 6980 0
72 20250516 181000 638217210 6980 6980 6980 6980 0
73 20250516 180900 638217210 6980 6980 6980 6980 0
74 20250516 180800 638217210 6980 6980 6980 6980 0
75 20250516 180700 638217210 6980 6980 6980 6980 0
76 20250516 180600 638217210 6980 6980 6980 6980 0
77 20250516 180500 638217210 6980 6980 6980 6980 0
78 20250516 180400 638217210 6980 6980 6980 6980 0
79 20250516 180300 638217210 6980 6980 6980 6980 0
80 20250516 180200 638217210 6980 6980 6980 6980 0
81 20250516 180100 638217210 6980 6980 6980 6980 0
82 20250516 180000 638217210 6980 6980 6980 6980 0
83 20250516 175900 638217210 6980 6980 6980 6980 0
84 20250516 175800 638217210 6980 6980 6980 6980 0
85 20250516 175700 638217210 6980 6980 6980 6980 0
86 20250516 175600 638217210 6980 6980 6980 6980 0
87 20250516 175500 638217210 6980 6980 6980 6980 0
88 20250516 175400 638217210 6980 6980 6980 6980 0
89 20250516 175300 638217210 6980 6980 6980 6980 0
90 20250516 175200 638217210 6980 6980 6980 6980 0
91 20250516 175100 638217210 6980 6980 6980 6980 0
92 20250516 175000 638217210 6980 6980 6980 6980 732
93 20250516 174900 638217210 6980 6980 6980 6980 0
94 20250516 174800 638217210 6980 6980 6980 6980 0
95 20250516 174700 638217210 6980 6980 6980 6980 0
96 20250516 174600 638217210 6980 6980 6980 6980 0
97 20250516 174500 638217210 6980 6980 6980 6980 0
98 20250516 174400 638217210 6980 6980 6980 6980 0
99 20250516 174300 638217210 6980 6980 6980 6980 0
100 20250516 174200 638217210 6980 6980 6980 6980 0
101 20250516 174100 638217210 6980 6980 6980 6980 0
102 20250516 174000 638217210 6980 6980 6980 6980 0
103 20250516 173900 638217210 6980 6980 6980 6980 0
104 20250516 173800 638217210 6980 6980 6980 6980 0
105 20250516 173700 638217210 6980 6980 6980 6980 0
106 20250516 173600 638217210 6980 6980 6980 6980 0
107 20250516 173500 638217210 6980 6980 6980 6980 0
108 20250516 173400 638217210 6980 6980 6980 6980 0
109 20250516 173300 638217210 6980 6980 6980 6980 0
110 20250516 173200 638217210 6980 6980 6980 6980 0
111 20250516 173100 638217210 6980 6980 6980 6980 0
112 20250516 173000 638217210 6980 6980 6980 6980 0
113 20250516 172900 638217210 6980 6980 6980 6980 0
114 20250516 172800 638217210 6980 6980 6980 6980 0
115 20250516 172700 638217210 6980 6980 6980 6980 0
116 20250516 172600 638217210 6980 6980 6980 6980 0
117 20250516 172500 638217210 6980 6980 6980 6980 0
118 20250516 172400 638217210 6980 6980 6980 6980 0
119 20250516 172300 638217210 6980 6980 6980 6980 0
120 20250516 172200 638217210 6980 6980 6980 6980 0
121 20250516 172100 638217210 6980 6980 6980 6980 0
122 20250516 172000 638217210 6980 6980 6980 6980 732
123 20250516 171900 638217210 6980 6980 6980 6980 0
124 20250516 171800 638217210 6980 6980 6980 6980 0
125 20250516 171700 638217210 6980 6980 6980 6980 0
126 20250516 171600 638217210 6980 6980 6980 6980 0
127 20250516 171500 638217210 6980 6980 6980 6980 0
128 20250516 171400 638217210 6980 6980 6980 6980 0
129 20250516 171300 638217210 6980 6980 6980 6980 0
130 20250516 171200 638217210 6980 6980 6980 6980 0
131 20250516 171100 638217210 6980 6980 6980 6980 0
132 20250516 171000 638217210 6980 6980 6980 6980 0
133 20250516 170900 638217210 6980 6980 6980 6980 0
134 20250516 170800 638217210 6980 6980 6980 6980 0
135 20250516 170700 638217210 6980 6980 6980 6980 0
136 20250516 170600 638217210 6980 6980 6980 6980 0
137 20250516 170500 638217210 6980 6980 6980 6980 0
138 20250516 170400 638217210 6980 6980 6980 6980 0
139 20250516 170300 638217210 6980 6980 6980 6980 0
140 20250516 170200 638217210 6980 6980 6980 6980 0
141 20250516 170100 638217210 6980 6980 6980 6980 0
142 20250516 170000 638217210 6980 6980 6980 6980 0
143 20250516 165900 638217210 6980 6980 6980 6980 0
144 20250516 165800 638217210 6980 6980 6980 6980 0
145 20250516 165700 638217210 6980 6980 6980 6980 0
146 20250516 165600 638217210 6980 6980 6980 6980 0
147 20250516 165500 638217210 6980 6980 6980 6980 0
148 20250516 165400 638217210 6980 6980 6980 6980 0
149 20250516 165300 638217210 6980 6980 6980 6980 0
150 20250516 165200 638217210 6980 6980 6980 6980 0
151 20250516 165100 638217210 6980 6980 6980 6980 0
152 20250516 165000 638217210 6980 6980 6980 6980 732
153 20250516 164900 638217210 6980 6980 6980 6980 0
154 20250516 164800 638217210 6980 6980 6980 6980 0
155 20250516 164700 638217210 6980 6980 6980 6980 0
156 20250516 164600 638217210 6980 6980 6980 6980 0
157 20250516 164500 638217210 6980 6980 6980 6980 0
158 20250516 164400 638217210 6980 6980 6980 6980 0
159 20250516 164300 638217210 6980 6980 6980 6980 0
160 20250516 164200 638217210 6980 6980 6980 6980 0
161 20250516 164100 638217210 6980 6980 6980 6980 0
162 20250516 164000 638217210 6980 6980 6980 6980 0
163 20250516 163900 638217210 6980 6980 6980 6980 0
164 20250516 163800 638217210 6980 6980 6980 6980 0
165 20250516 163700 638217210 6980 6980 6980 6980 0
166 20250516 163600 638217210 6980 6980 6980 6980 0
167 20250516 163500 638217210 6980 6980 6980 6980 0
168 20250516 163400 638217210 6980 6980 6980 6980 0
169 20250516 163300 638217210 6980 6980 6980 6980 0
170 20250516 163200 638217210 6980 6980 6980 6980 0
171 20250516 163100 638217210 6980 6980 6980 6980 0
172 20250516 163000 638217210 6980 6980 6980 6980 0
173 20250516 162900 638217210 6980 6980 6980 6980 0
174 20250516 162800 638217210 6980 6980 6980 6980 0
175 20250516 162700 638217210 6980 6980 6980 6980 0
176 20250516 162600 638217210 6980 6980 6980 6980 0
177 20250516 162500 638217210 6980 6980 6980 6980 0
178 20250516 162400 638217210 6980 6980 6980 6980 0
179 20250516 162300 638217210 6980 6980 6980 6980 0
180 20250516 162200 638217210 6980 6980 6980 6980 0
181 20250516 162100 638217210 6980 6980 6980 6980 0
182 20250516 162000 638217210 6980 6980 6980 6980 732
183 20250516 161900 638217210 6980 6980 6980 6980 0
184 20250516 161800 638217210 6980 6980 6980 6980 0
185 20250516 161700 638217210 6980 6980 6980 6980 0
186 20250516 161600 638217210 6980 6980 6980 6980 0
187 20250516 161500 638217210 6980 6980 6980 6980 0
188 20250516 161400 638217210 6980 6980 6980 6980 0
189 20250516 161300 638217210 6980 6980 6980 6980 0
190 20250516 161200 638217210 6980 6980 6980 6980 0
191 20250516 161100 638217210 6980 6980 6980 6980 0
192 20250516 161000 638217210 6980 6980 6980 6980 0
193 20250516 160900 638217210 6980 6980 6980 6980 0
194 20250516 160800 638217210 6980 6980 6980 6980 0
195 20250516 160700 638217210 6980 6980 6980 6980 0
196 20250516 160600 638217210 6980 6980 6980 6980 0
197 20250516 160500 638217210 6980 6980 6980 6980 0
198 20250516 160400 638217210 6980 6980 6980 6980 0
199 20250516 160300 638217210 6980 6980 6980 6980 0
200 20250516 160200 638217210 6980 6980 6980 6980 0
201 20250516 160100 638217210 6980 6980 6980 6980 0
202 20250516 160000 638217210 6980 6980 6980 6980 0
203 20250516 155900 638217210 6980 6980 6980 6980 0
204 20250516 155800 638217210 6980 6980 6980 6980 0
205 20250516 155700 638217210 6980 6980 6980 6980 0
206 20250516 155600 638217210 6980 6980 6980 6980 0
207 20250516 155500 638217210 6980 6980 6980 6980 0
208 20250516 155400 638217210 6980 6980 6980 6980 0
209 20250516 155300 638217210 6980 6980 6980 6980 0
210 20250516 155200 638217210 6980 6980 6980 6980 0
211 20250516 155100 638217210 6980 6980 6980 6980 0
212 20250516 155000 638217210 6980 6980 6980 6980 732
213 20250516 154900 638217210 6980 6980 6980 6980 0
214 20250516 154800 638217210 6980 6980 6980 6980 0
215 20250516 154700 638217210 6980 6980 6980 6980 0
216 20250516 154600 638217210 6980 6980 6980 6980 0
217 20250516 154500 638217210 6980 6980 6980 6980 0
218 20250516 154400 638217210 6980 6980 6980 6980 0
219 20250516 154300 638217210 6980 6980 6980 6980 0
220 20250516 154200 638217210 6980 6980 6980 6980 0
221 20250516 154100 638217210 6980 6980 6980 6980 0
222 20250516 154000 638217210 6980 6980 6980 6980 0
223 20250516 153900 638217210 6980 6980 6980 6980 0
224 20250516 153800 638217210 6980 6980 6980 6980 0
225 20250516 153700 638217210 6980 6980 6980 6980 0
226 20250516 153600 638217210 6980 6980 6980 6980 0
227 20250516 153500 638217210 6980 6980 6980 6980 0
228 20250516 153400 638217210 6980 6980 6980 6980 0
229 20250516 153300 638217210 6980 6980 6980 6980 0
230 20250516 153200 638217210 6980 6980 6980 6980 0
231 20250516 153100 638217210 6980 6980 6980 6980 0
232 20250516 153000 638217210 6980 6980 6980 6980 732
233 20250516 152900 633107850 6980 6980 6980 6980 0
234 20250516 152800 633107850 6980 6980 6980 6980 0
235 20250516 152700 633107850 6980 6980 6980 6980 0
236 20250516 152600 633107850 6980 6980 6980 6980 0
237 20250516 152500 633107850 6980 6980 6980 6980 0
238 20250516 152400 633107850 6980 6980 6980 6980 0
239 20250516 152300 633107850 6980 6980 6980 6980 0
240 20250516 152200 633107850 6980 6980 6980 6980 0
241 20250516 152100 633107850 6980 6980 6980 6980 0
242 20250516 152000 633107850 6980 6980 6980 6980 0
243 20250516 151900 633107850 6980 6920 6980 6920 63
244 20250516 151800 632668710 6950 6930 6950 6920 294
245 20250516 151700 630627660 6950 6930 6950 6920 481
246 20250516 151600 627295730 6940 6920 6950 6920 3072
247 20250516 151500 605995110 6920 6920 6940 6920 1023
248 20250516 151400 598915300 6930 6920 6940 6920 2014
249 20250516 151300 584953230 6920 6920 6940 6920 1285
250 20250516 151200 576054620 6940 6920 6940 6920 1583
251 20250516 151100 565086200 6930 6930 6930 6930 1029
252 20250516 151000 557955230 6930 6930 6940 6930 1728
253 20250516 150900 545974430 6940 6920 6940 6920 1387
254 20250516 150800 536366990 6930 6930 6930 6920 934
255 20250516 150700 529896600 6930 6930 6940 6920 1368
256 20250516 150600 520414320 6930 6920 6930 6920 1090
257 20250516 150500 512861000 6920 6950 6950 6920 1008
258 20250516 150400 505867160 6950 6930 6950 6920 2441
259 20250516 150300 488922700 6930 6920 6940 6920 929
260 20250516 150200 482485320 6920 6930 6930 6920 1043
261 20250516 150100 475262500 6930 6930 6930 6920 1025
262 20250516 150000 468161470 6930 6930 6940 6930 1041
263 20250516 145900 460946990 6930 6930 6940 6930 916
264 20250516 145800 454597960 6930 6940 6940 6930 1072
265 20250516 145700 447165590 6940 6950 6950 6930 3288
266 20250516 145600 424330780 6950 6980 6980 6950 6256
267 20250516 145500 380728750 6980 6980 6980 6980 0
268 20250516 145400 380728750 6980 6990 6990 6980 5
269 20250516 145300 380693820 6990 6990 6990 6990 16
270 20250516 145200 380581980 6980 6990 7000 6980 2533
271 20250516 145100 362871130 6990 6990 6990 6990 8
272 20250516 145000 362815210 6990 6990 6990 6990 5
273 20250516 144900 362780260 6990 6990 6990 6990 34
274 20250516 144800 362542600 6990 6980 7000 6980 647
275 20250516 144700 358019860 6970 6970 6970 6970 17
276 20250516 144600 357901370 6960 6960 6960 6960 22
277 20250516 144500 357748250 6960 6960 6960 6960 108
278 20250516 144400 356996570 6960 6960 6960 6960 5
279 20250516 144300 356961770 6960 6960 6960 6960 0
280 20250516 144200 356961770 6960 6960 6960 6960 36
281 20250516 144100 356711210 6960 6960 6960 6960 3
282 20250516 144000 356690330 6960 6960 6960 6960 3
283 20250516 143900 356669450 6960 6960 6960 6960 303
284 20250516 143800 354560570 6960 6960 6960 6960 38
285 20250516 143700 354296090 6960 6960 6960 6960 2
286 20250516 143600 354282170 6960 6960 6960 6960 3
287 20250516 143500 354261290 6960 6960 6960 6960 36
288 20250516 143400 354010730 6960 6960 6960 6960 0
289 20250516 143300 354010730 6960 6960 6960 6960 5
290 20250516 143200 353975930 6960 6960 6960 6960 17
291 20250516 143100 353857610 6960 6960 6960 6960 22
292 20250516 143000 353704490 6960 6960 6960 6960 0
293 20250516 142900 353704490 6960 6960 6960 6960 408
294 20250516 142800 350864810 6960 6960 6960 6960 16
295 20250516 142700 350753450 6970 6950 6970 6950 430
296 20250516 142600 347756430 6950 6950 6950 6950 0
297 20250516 142500 347756430 6950 6950 6960 6950 522
298 20250516 142400 344123500 6950 6950 6950 6950 17
299 20250516 142300 344005350 6950 6950 6950 6950 6
300 20250516 142200 343963650 6950 6950 6950 6950 0
301 20250516 142100 343963650 6950 6950 6950 6950 43
302 20250516 142000 343664800 6950 6950 6950 6950 0
303 20250516 141900 343664800 6950 6950 6950 6950 5
304 20250516 141800 343630050 6950 6950 6950 6950 17
305 20250516 141700 343511900 6950 6950 6950 6950 21
306 20250516 141600 343365950 6950 6950 6950 6950 1163
307 20250516 141500 335283100 6950 6930 6950 6930 7
308 20250516 141400 335234540 6930 6930 6930 6930 37
309 20250516 141300 334978130 6930 6930 6930 6930 1947
310 20250516 141200 321485420 6930 6940 6940 6930 1502
311 20250516 141100 311061560 6940 6940 6940 6940 16
312 20250516 141000 310950520 6940 6940 6940 6940 23
313 20250516 140900 310790900 6940 6940 6940 6940 0
314 20250516 140800 310790900 6940 6940 6940 6940 5
315 20250516 140700 310756200 6940 6950 6960 6940 63
316 20250516 140600 310318510 6950 6950 6950 6950 54
317 20250516 140500 309943210 6950 6950 6950 6950 300
318 20250516 140400 307858210 6950 6950 6950 6950 38
319 20250516 140300 307594110 6960 6960 6960 6960 10
320 20250516 140200 307524510 6950 6950 6950 6950 57
321 20250516 140100 307128360 6950 6950 6950 6950 0
322 20250516 140000 307128360 6950 6950 6950 6950 41
323 20250516 135900 306843410 6960 6960 6960 6960 10
324 20250516 135800 306773810 6960 6950 6960 6950 6
325 20250516 135700 306732100 6950 6950 6950 6950 83
326 20250516 135600 306155250 6950 6950 6950 6950 5
327 20250516 135500 306120500 6950 6950 6950 6950 0
328 20250516 135400 306120500 6950 6950 6950 6940 86
329 20250516 135300 305522830 6950 6950 6950 6950 47
330 20250516 135200 305196180 6950 6950 6950 6950 1960
331 20250516 135100 291574180 6940 6940 6940 6940 6
332 20250516 135000 291532540 6940 6940 6940 6940 34
333 20250516 134900 291296580 6940 6940 6940 6940 5
334 20250516 134800 291261880 6940 6940 6940 6940 0
335 20250516 134700 291261880 6940 6940 6940 6940 22
336 20250516 134600 291109200 6950 6950 6950 6950 1054
337 20250516 134500 283783900 6950 6950 6950 6950 256
338 20250516 134400 282004700 6960 6960 6960 6960 1
339 20250516 134300 281997740 6950 6950 6960 6950 340
340 20250516 134200 279634730 6950 6960 6960 6950 11
341 20250516 134100 279558270 6950 6960 6960 6950 6
342 20250516 134000 279516560 6950 6960 6960 6950 17
343 20250516 133900 279398400 6950 6950 6950 6950 24
344 20250516 133800 279231600 6960 6960 6960 6960 12
345 20250516 133700 279148080 6960 6950 6960 6950 5
346 20250516 133600 279113320 6960 6950 6960 6950 35
347 20250516 133500 278870060 6950 6950 6950 6940 210
348 20250516 133400 277410600 6940 6940 6940 6940 0
349 20250516 133300 277410600 6940 6940 6940 6940 16
350 20250516 133200 277299560 6950 6950 6950 6950 1
351 20250516 133100 277292610 6950 6950 6950 6950 774
352 20250516 133000 271913310 6940 6940 6940 6940 0
353 20250516 132900 271913310 6940 6940 6940 6940 34
354 20250516 132800 271677350 6950 6950 6950 6950 1
355 20250516 132700 271670400 6940 6940 6940 6940 0
356 20250516 132600 271670400 6940 6940 6940 6930 29
357 20250516 132500 271469300 6940 6940 6940 6940 4
358 20250516 132400 271441540 6950 6950 6950 6950 0
359 20250516 132300 271441540 6950 6940 6950 6940 17
360 20250516 132200 271323450 6930 6930 6940 6930 36
361 20250516 132100 271073960 6940 6940 6940 6940 5
362 20250516 132000 271039260 6940 6930 6940 6930 2060
363 20250516 131900 256763450 6930 6930 6930 6930 16
364 20250516 131800 256652570 6930 6940 6940 6930 18
365 20250516 131700 256527820 6930 6930 6930 6930 0
366 20250516 131600 256527820 6930 6930 6930 6930 7
367 20250516 131500 256479310 6920 6930 6930 6920 45
368 20250516 131400 256167810 6940 6940 6940 6940 0
369 20250516 131300 256167810 6940 6930 6940 6930 20
370 20250516 131200 256029080 6930 6940 6940 6930 16
371 20250516 131100 255918140 6940 6930 6940 6930 152
372 20250516 131000 254864440 6930 6930 6930 6930 300
373 20250516 130900 252785440 6930 6930 6930 6930 17
374 20250516 130800 252667630 6930 6930 6930 6930 166
375 20250516 130700 251517250 6930 6930 6930 6930 70
376 20250516 130600 251032150 6930 6930 6930 6930 0
377 20250516 130500 251032150 6930 6930 6930 6930 0
378 20250516 130400 251032150 6930 6930 6930 6930 57
379 20250516 130300 250637140 6930 6930 6930 6930 0
380 20250516 130200 250637140 6930 6930 6940 6930 597
381 20250516 130100 246499360 6930 6930 6930 6930 33
382 20250516 130000 246270670 6940 6940 6940 6940 1
383 20250516 125900 246263730 6940 6940 6940 6940 0
384 20250516 125800 246263730 6940 6930 6940 6930 73
385 20250516 125700 245757450 6930 6930 6930 6930 0
386 20250516 125600 245757450 6930 6930 6930 6930 0
387 20250516 125500 245757450 6930 6930 6930 6930 0
388 20250516 125400 245757450 6930 6930 6930 6930 34
389 20250516 125300 245521830 6940 6940 6940 6940 0
390 20250516 125200 245521830 6940 6930 6940 6930 21
391 20250516 125100 245376290 6940 6930 6940 6930 35
392 20250516 125000 245133730 6940 6940 6940 6940 0
393 20250516 124900 245133730 6940 6930 6940 6930 141
394 20250516 124800 244156590 6940 6930 6940 6930 18
395 20250516 124700 244031840 6930 6930 6930 6930 2964
396 20250516 124600 223491320 6940 6940 6940 6930 1211
397 20250516 124500 215087010 6940 6940 6940 6940 0
398 20250516 124400 215087010 6940 6940 6950 6940 71
399 20250516 124300 214594070 6940 6940 6940 6940 0
400 20250516 124200 214594070 6940 6940 6940 6940 20
401 20250516 124100 214455270 6930 6940 6940 6930 78
402 20250516 124000 213913960 6940 6940 6940 6940 17
403 20250516 123900 213795980 6940 6940 6940 6940 0
404 20250516 123800 213795980 6940 6940 6940 6940 16
405 20250516 123700 213684940 6930 6930 6930 6930 0
406 20250516 123600 213684940 6930 6930 6930 6930 1
407 20250516 123500 213678010 6950 6950 6950 6950 0
408 20250516 123400 213678010 6950 6950 6950 6950 0
409 20250516 123300 213678010 6950 6950 6950 6950 1104
410 20250516 123200 206005210 6940 6930 6940 6930 37
411 20250516 123100 205748630 6930 6930 6930 6930 2
412 20250516 123000 205734770 6930 6930 6930 6930 16
413 20250516 122900 205623890 6950 6950 6950 6950 2
414 20250516 122800 205609990 6940 6940 6940 6940 0
415 20250516 122700 205609990 6940 6940 6940 6930 34
416 20250516 122600 205374200 6940 6940 6940 6940 1
417 20250516 122500 205367260 6940 6940 6940 6940 17
418 20250516 122400 205249280 6930 6930 6930 6930 0
419 20250516 122300 205249280 6930 6930 6930 6930 33
420 20250516 122200 205020590 6930 6930 6930 6930 20
421 20250516 122100 204881990 6930 6930 6930 6930 0
422 20250516 122000 204881990 6930 6930 6930 6930 29
423 20250516 121900 204681020 6940 6940 6940 6940 1
424 20250516 121800 204674080 6930 6930 6930 6930 0
425 20250516 121700 204674080 6930 6930 6930 6930 0
426 20250516 121600 204674080 6930 6930 6930 6930 35
427 20250516 121500 204431530 6930 6930 6930 6930 0
428 20250516 121400 204431530 6930 6930 6930 6930 0
429 20250516 121300 204431530 6930 6920 6930 6920 34
430 20250516 121200 204196080 6930 6930 6930 6930 19
431 20250516 121100 204064410 6930 6930 6930 6930 1
432 20250516 121000 204057480 6940 6940 6940 6940 5
433 20250516 120900 204022780 6930 6940 6940 6930 34
434 20250516 120800 203786990 6930 6940 6940 6930 116
435 20250516 120700 202983090 6940 6940 6940 6940 5
436 20250516 120600 202948390 6930 6930 6930 6930 33
437 20250516 120500 202719700 6920 6920 6920 6920 0
438 20250516 120400 202719700 6920 6930 6930 6920 2037
439 20250516 120300 188603310 6920 6930 6930 6920 634
440 20250516 120200 184213040 6930 6930 6930 6930 56
441 20250516 120100 183824960 6950 6950 6950 6950 141
442 20250516 120000 182845010 6930 6930 6930 6930 5
443 20250516 115900 182810360 6930 6930 6940 6930 134
444 20250516 115800 181881560 6930 6930 6930 6930 13
445 20250516 115700 181791470 6940 6940 6940 6940 0
446 20250516 115600 181791470 6940 6930 6940 6930 121
447 20250516 115500 180951740 6930 6930 6930 6930 34
448 20250516 115400 180716120 6930 6930 6930 6930 0
449 20250516 115300 180716120 6930 6930 6930 6930 0
450 20250516 115200 180716120 6930 6930 6930 6930 74
451 20250516 115100 180203300 6930 6930 6930 6930 1
452 20250516 115000 180196370 6930 6930 6930 6930 100
453 20250516 114900 179503370 6940 6940 6940 6940 1
454 20250516 114800 179496430 6930 6940 6940 6930 35
455 20250516 114700 179253870 6920 6930 6930 6920 1839
456 20250516 114600 166513420 6940 6940 6940 6940 801
457 20250516 114500 160954480 6940 6940 6940 6930 802
458 20250516 114400 155388940 6940 6940 6940 6940 82
459 20250516 114300 154819860 6940 6940 6940 6940 40
460 20250516 114200 154542260 6940 6940 6940 6940 36
461 20250516 114100 154292420 6940 6940 6940 6940 18
462 20250516 114000 154167500 6940 6940 6940 6940 0
463 20250516 113900 154167500 6940 6940 6940 6940 0
464 20250516 113800 154167500 6940 6940 6940 6940 34
465 20250516 113700 153931540 6950 6950 6950 6950 0
466 20250516 113600 153931540 6950 6950 6950 6950 0
467 20250516 113500 153931540 6950 6940 6950 6940 34
468 20250516 113400 153695570 6950 6950 6950 6950 0
469 20250516 113300 153695570 6950 6950 6950 6950 0
470 20250516 113200 153695570 6950 6950 6950 6950 5
471 20250516 113100 153660820 6950 6930 6950 6930 235
472 20250516 113000 152028480 6930 6930 6930 6930 0
473 20250516 112900 152028480 6930 6930 6930 6930 0
474 20250516 112800 152028480 6930 6930 6930 6930 180
475 20250516 112700 150781080 6930 6930 6930 6930 0
476 20250516 112600 150781080 6930 6930 6930 6930 1
477 20250516 112500 150774150 6940 6940 6940 6940 5
478 20250516 112400 150739450 6930 6940 6940 6930 24
479 20250516 112300 150573060 6950 6950 6950 6950 150
480 20250516 112200 149530560 6940 6940 6940 6940 20
481 20250516 112100 149391760 6940 6940 6940 6940 157
482 20250516 112000 148302180 6950 6950 6950 6950 0
483 20250516 111900 148302180 6950 6950 6950 6950 3
484 20250516 111800 148281330 6940 6940 6940 6940 0
485 20250516 111700 148281330 6940 6940 6940 6940 33
486 20250516 111600 148052310 6940 6940 6940 6940 0
487 20250516 111500 148052310 6940 6950 6950 6940 61
488 20250516 111400 147628960 6940 6930 6940 6930 35
489 20250516 111300 147386240 6940 6940 6940 6940 78
490 20250516 111200 146844920 6950 6950 6950 6950 50
491 20250516 111100 146497420 6960 6960 6960 6960 7
492 20250516 111000 146448700 6960 6960 6960 6960 5
493 20250516 110900 146413900 6980 6970 6980 6970 2
494 20250516 110800 146399950 6950 6950 6950 6950 25
495 20250516 110700 146226200 6940 6950 6950 6930 35
496 20250516 110600 145983460 6950 6950 6950 6950 9
497 20250516 110500 145920910 6950 6940 6950 6940 5
498 20250516 110400 145886200 6940 6940 6940 6940 0
499 20250516 110300 145886200 6940 6950 6950 6940 31
500 20250516 110200 145671050 6960 6960 6960 6960 0
501 20250516 110100 145671050 6960 6950 6960 6930 852
502 20250516 110000 139755450 6950 6950 6950 6950 17
503 20250516 105900 139637300 6970 6970 6970 6970 1
504 20250516 105800 139630330 6960 6960 6960 6960 18
505 20250516 105700 139505050 6950 6950 6950 6950 0
506 20250516 105600 139505050 6950 6950 6950 6950 1
507 20250516 105500 139498100 6970 6950 6970 6950 311
508 20250516 105400 137336430 6960 6960 6960 6960 0
509 20250516 105300 137336430 6960 6970 6970 6960 309
510 20250516 105200 135185740 6980 6980 6980 6980 20
511 20250516 105100 135046140 6980 6980 6980 6980 0
512 20250516 105000 135046140 6980 6970 6980 6970 52
513 20250516 104900 134683350 6970 6970 6970 6970 17
514 20250516 104800 134564860 6970 6970 6970 6970 9
515 20250516 104700 134502130 6980 6980 6980 6980 81
516 20250516 104600 133936750 6980 6980 6980 6980 232
517 20250516 104500 132317390 6990 6990 6990 6990 33
518 20250516 104400 132086720 6980 6980 6980 6980 0
519 20250516 104300 132086720 6980 6980 6980 6980 34
520 20250516 104200 131849400 6990 6990 6990 6990 0
521 20250516 104100 131849400 6990 6990 6990 6990 0
522 20250516 104000 131849400 6990 6990 6990 6990 0
523 20250516 103900 131849400 6990 6990 6990 6980 20
524 20250516 103800 131709770 6990 6990 6990 6990 0
525 20250516 103700 131709770 6990 6990 6990 6990 0
526 20250516 103600 131709770 6990 6980 6990 6980 23
527 20250516 103500 131549170 6980 6980 6980 6980 740
528 20250516 103400 126383970 6970 6970 6970 6970 1
529 20250516 103300 126377000 6980 6980 6980 6980 6
530 20250516 103200 126335120 6980 6990 6990 6980 41
531 20250516 103100 126048640 6980 7000 7000 6980 118
532 20250516 103000 125222660 6990 6990 6990 6990 5
533 20250516 102900 125187710 6990 6980 6990 6980 46
534 20250516 102800 124866520 6990 6990 6990 6990 0
535 20250516 102700 124866520 6990 6990 6990 6990 1
536 20250516 102600 124859530 6980 6980 6980 6980 19
537 20250516 102500 124726910 6980 6980 6980 6980 125
538 20250516 102400 123854410 7000 7000 7000 7000 0
539 20250516 102300 123854410 7000 6980 7010 6980 109
540 20250516 102200 123092500 6980 6970 6980 6970 34
541 20250516 102100 122855510 6980 6980 6980 6980 2
542 20250516 102000 122841550 6980 6980 6980 6980 8
543 20250516 101900 122785710 6980 6980 6980 6980 9
544 20250516 101800 122722890 6990 6990 6990 6990 6
545 20250516 101700 122680950 6980 6980 6980 6980 0
546 20250516 101600 122680950 6980 6980 6980 6980 23
547 20250516 101500 122520410 6980 6990 6990 6980 27
548 20250516 101400 122331850 7000 7000 7000 7000 0
549 20250516 101300 122331850 7000 6990 7000 6990 14
550 20250516 101200 122233980 6990 6980 6990 6980 38
551 20250516 101100 121968730 6980 6980 7000 6980 7
552 20250516 101000 121919800 6990 7000 7000 6990 141
553 20250516 100900 120934160 7000 7000 7000 7000 2
554 20250516 100800 120920160 7010 7000 7010 7000 34
555 20250516 100700 120682120 7000 6970 7000 6970 274
556 20250516 100600 118765890 6970 6970 6970 6970 2
557 20250516 100500 118751950 6960 6960 6960 6960 17
558 20250516 100400 118633630 6960 6970 6970 6960 18
559 20250516 100300 118508340 6970 6970 6970 6970 5
560 20250516 100200 118473490 6970 6960 6970 6960 105
561 20250516 100100 117742640 6970 6960 6970 6960 41
562 20250516 100000 117457210 6960 6960 6960 6960 123
563 20250516 095900 116601130 6960 6960 6960 6960 509
564 20250516 095800 113058490 6960 6960 6960 6960 17
565 20250516 095700 112940170 6970 6970 6970 6970 0
566 20250516 095600 112940170 6970 6970 6970 6970 0
567 20250516 095500 112940170 6970 6970 6970 6970 2
568 20250516 095400 112926230 6960 6950 6960 6950 60
569 20250516 095300 112508800 6950 6940 6950 6940 3763
570 20250516 095200 86355960 6950 6970 6970 6940 1484
571 20250516 095100 76044190 6970 6970 6970 6960 182
572 20250516 095000 74777330 6970 6970 6970 6970 11
573 20250516 094900 74700660 6970 6970 6970 6970 0
574 20250516 094800 74700660 6970 6970 6970 6970 154
575 20250516 094700 73627280 6990 6990 6990 6990 0
576 20250516 094600 73627280 6990 6970 6990 6960 71
577 20250516 094500 73131820 6960 6960 6960 6960 59
578 20250516 094400 72721180 6960 6970 6970 6960 18
579 20250516 094300 72595890 6960 6970 6970 6960 225
580 20250516 094200 71029880 6980 6980 6980 6980 0
581 20250516 094100 71029880 6980 6980 6980 6980 17
582 20250516 094000 70911220 6950 6950 6950 6950 0
583 20250516 093900 70911220 6950 6970 6970 6950 4000
584 20250516 093800 43072990 6980 6980 6980 6980 16
585 20250516 093700 42961310 6970 6970 6970 6970 17
586 20250516 093600 42842820 6980 6970 6980 6970 74
587 20250516 093500 42327030 6990 6990 6990 6990 2
588 20250516 093400 42313050 6980 6990 6990 6980 19
589 20250516 093300 42180420 7000 7000 7000 7000 1
590 20250516 093200 42173420 6990 6970 6990 6960 955
591 20250516 093100 35525870 6970 6970 6980 6970 23
592 20250516 093000 35365550 6960 6980 6980 6960 1069
593 20250516 092900 27917770 6980 6980 6980 6980 0
594 20250516 092800 27917770 6980 6980 6980 6980 0
595 20250516 092700 27917770 6980 6980 6980 6970 321
596 20250516 092600 25680220 6970 6970 6970 6970 16
597 20250516 092500 25568700 6970 6970 6970 6970 0
598 20250516 092400 25568700 6970 6980 6980 6970 430
599 20250516 092300 22570820 6980 6980 6980 6980 35
600 20250516 092200 22326520 6990 6990 6990 6990 0
601 20250516 092100 22326520 6990 6990 6990 6970 124
602 20250516 092000 21460180 6990 6980 6990 6980 29
603 20250516 091900 21257640 6970 6970 6970 6970 0
604 20250516 091800 21257640 6970 6990 6990 6970 873
605 20250516 091700 15167350 6990 7000 7000 6990 30
606 20250516 091600 14957520 7020 7020 7020 7020 0
607 20250516 091500 14957520 7020 7020 7020 7020 17
608 20250516 091400 14838180 7030 7030 7030 7030 1
609 20250516 091300 14831150 7030 7030 7030 7030 1
610 20250516 091200 14824120 6980 6990 7030 6980 190
611 20250516 091100 13495170 6990 7020 7020 6990 141
612 20250516 091000 12505380 6980 7050 7050 6980 422
613 20250516 090900 9551710 7020 7020 7020 7020 65
614 20250516 090800 9095410 7050 7050 7050 7050 0
615 20250516 090700 9095410 7050 7040 7050 7040 264
616 20250516 090600 7236560 7010 7040 7040 7010 38
617 20250516 090500 6969070 7020 7020 7020 7020 9
618 20250516 090400 6905890 7010 7010 7010 7010 0
619 20250516 090300 6905890 7010 7000 7010 6970 88
620 20250516 090200 6289550 7020 7020 7020 7020 0
621 20250516 090100 6289550 7020 6990 7020 6990 515
622 20250516 090000 2683700 7020 6990 7030 6980 384