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

617
067280/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,191500,226972300,33150,33150,33150,33150,185
20250516,191400,226972300,33150,33150,33150,33150,0
20250516,191300,226972300,33150,33150,33150,33150,0
20250516,191200,226972300,33150,33150,33150,33150,0
20250516,191100,226972300,33150,33150,33150,33150,0
20250516,191000,226972300,33150,33150,33150,33150,0
20250516,190900,226972300,33150,33150,33150,33150,0
20250516,190800,226972300,33150,33150,33150,33150,0
20250516,190700,226972300,33150,33150,33150,33150,0
20250516,190600,226972300,33150,33150,33150,33150,0
20250516,190500,226972300,33150,33150,33150,33150,0
20250516,190400,226972300,33150,33150,33150,33150,0
20250516,190300,226972300,33150,33150,33150,33150,0
20250516,190200,226972300,33150,33150,33150,33150,0
20250516,190100,226972300,33150,33150,33150,33150,0
20250516,190000,226972300,33150,33150,33150,33150,0
20250516,185900,226972300,33150,33150,33150,33150,0
20250516,185800,226972300,33150,33150,33150,33150,0
20250516,185700,226972300,33150,33150,33150,33150,0
20250516,185600,226972300,33150,33150,33150,33150,0
20250516,185500,226972300,33150,33150,33150,33150,0
20250516,185400,226972300,33150,33150,33150,33150,0
20250516,185300,226972300,33150,33150,33150,33150,0
20250516,185200,226972300,33150,33150,33150,33150,0
20250516,185100,226972300,33150,33150,33150,33150,0
20250516,185000,226972300,33150,33150,33150,33150,0
20250516,184900,226972300,33150,33150,33150,33150,0
20250516,184800,226972300,33150,33150,33150,33150,0
20250516,184700,226972300,33150,33150,33150,33150,0
20250516,184600,226972300,33150,33150,33150,33150,0
20250516,184500,226972300,33150,33150,33150,33150,185
20250516,184400,226972300,33150,33150,33150,33150,0
20250516,184300,226972300,33150,33150,33150,33150,0
20250516,184200,226972300,33150,33150,33150,33150,0
20250516,184100,226972300,33150,33150,33150,33150,0
20250516,184000,226972300,33150,33150,33150,33150,0
20250516,183900,226972300,33150,33150,33150,33150,0
20250516,183800,226972300,33150,33150,33150,33150,0
20250516,183700,226972300,33150,33150,33150,33150,0
20250516,183600,226972300,33150,33150,33150,33150,0
20250516,183500,226972300,33150,33150,33150,33150,0
20250516,183400,226972300,33150,33150,33150,33150,0
20250516,183300,226972300,33150,33150,33150,33150,0
20250516,183200,226972300,33150,33150,33150,33150,0
20250516,183100,226972300,33150,33150,33150,33150,0
20250516,183000,226972300,33150,33150,33150,33150,0
20250516,182900,226972300,33150,33150,33150,33150,0
20250516,182800,226972300,33150,33150,33150,33150,0
20250516,182700,226972300,33150,33150,33150,33150,0
20250516,182600,226972300,33150,33150,33150,33150,0
20250516,182500,226972300,33150,33150,33150,33150,0
20250516,182400,226972300,33150,33150,33150,33150,0
20250516,182300,226972300,33150,33150,33150,33150,0
20250516,182200,226972300,33150,33150,33150,33150,0
20250516,182100,226972300,33150,33150,33150,33150,0
20250516,182000,226972300,33150,33150,33150,33150,0
20250516,181900,226972300,33150,33150,33150,33150,0
20250516,181800,226972300,33150,33150,33150,33150,0
20250516,181700,226972300,33150,33150,33150,33150,0
20250516,181600,226972300,33150,33150,33150,33150,0
20250516,181500,226972300,33150,33150,33150,33150,185
20250516,181400,226972300,33150,33150,33150,33150,0
20250516,181300,226972300,33150,33150,33150,33150,0
20250516,181200,226972300,33150,33150,33150,33150,0
20250516,181100,226972300,33150,33150,33150,33150,0
20250516,181000,226972300,33150,33150,33150,33150,0
20250516,180900,226972300,33150,33150,33150,33150,0
20250516,180800,226972300,33150,33150,33150,33150,0
20250516,180700,226972300,33150,33150,33150,33150,0
20250516,180600,226972300,33150,33150,33150,33150,0
20250516,180500,226972300,33150,33150,33150,33150,0
20250516,180400,226972300,33150,33150,33150,33150,0
20250516,180300,226972300,33150,33150,33150,33150,0
20250516,180200,226972300,33150,33150,33150,33150,0
20250516,180100,226972300,33150,33150,33150,33150,0
20250516,180000,226972300,33150,33150,33150,33150,0
20250516,175900,226972300,33150,33150,33150,33150,0
20250516,175800,226972300,33150,33150,33150,33150,0
20250516,175700,226972300,33150,33150,33150,33150,0
20250516,175600,226972300,33150,33150,33150,33150,0
20250516,175500,226972300,33150,33150,33150,33150,0
20250516,175400,226972300,33150,33150,33150,33150,0
20250516,175300,226972300,33150,33150,33150,33150,0
20250516,175200,226972300,33150,33150,33150,33150,0
20250516,175100,226972300,33150,33150,33150,33150,0
20250516,175000,226972300,33150,33150,33150,33150,0
20250516,174900,226972300,33150,33150,33150,33150,0
20250516,174800,226972300,33150,33150,33150,33150,0
20250516,174700,226972300,33150,33150,33150,33150,0
20250516,174600,226972300,33150,33150,33150,33150,0
20250516,174500,226972300,33150,33150,33150,33150,185
20250516,174400,226972300,33150,33150,33150,33150,0
20250516,174300,226972300,33150,33150,33150,33150,0
20250516,174200,226972300,33150,33150,33150,33150,0
20250516,174100,226972300,33150,33150,33150,33150,0
20250516,174000,226972300,33150,33150,33150,33150,0
20250516,173900,226972300,33150,33150,33150,33150,0
20250516,173800,226972300,33150,33150,33150,33150,0
20250516,173700,226972300,33150,33150,33150,33150,0
20250516,173600,226972300,33150,33150,33150,33150,0
20250516,173500,226972300,33150,33150,33150,33150,0
20250516,173400,226972300,33150,33150,33150,33150,0
20250516,173300,226972300,33150,33150,33150,33150,0
20250516,173200,226972300,33150,33150,33150,33150,0
20250516,173100,226972300,33150,33150,33150,33150,0
20250516,173000,226972300,33150,33150,33150,33150,0
20250516,172900,226972300,33150,33150,33150,33150,0
20250516,172800,226972300,33150,33150,33150,33150,0
20250516,172700,226972300,33150,33150,33150,33150,0
20250516,172600,226972300,33150,33150,33150,33150,0
20250516,172500,226972300,33150,33150,33150,33150,0
20250516,172400,226972300,33150,33150,33150,33150,0
20250516,172300,226972300,33150,33150,33150,33150,0
20250516,172200,226972300,33150,33150,33150,33150,0
20250516,172100,226972300,33150,33150,33150,33150,0
20250516,172000,226972300,33150,33150,33150,33150,0
20250516,171900,226972300,33150,33150,33150,33150,0
20250516,171800,226972300,33150,33150,33150,33150,0
20250516,171700,226972300,33150,33150,33150,33150,0
20250516,171600,226972300,33150,33150,33150,33150,0
20250516,171500,226972300,33150,33150,33150,33150,185
20250516,171400,226972300,33150,33150,33150,33150,0
20250516,171300,226972300,33150,33150,33150,33150,0
20250516,171200,226972300,33150,33150,33150,33150,0
20250516,171100,226972300,33150,33150,33150,33150,0
20250516,171000,226972300,33150,33150,33150,33150,0
20250516,170900,226972300,33150,33150,33150,33150,0
20250516,170800,226972300,33150,33150,33150,33150,0
20250516,170700,226972300,33150,33150,33150,33150,0
20250516,170600,226972300,33150,33150,33150,33150,0
20250516,170500,226972300,33150,33150,33150,33150,0
20250516,170400,226972300,33150,33150,33150,33150,0
20250516,170300,226972300,33150,33150,33150,33150,0
20250516,170200,226972300,33150,33150,33150,33150,0
20250516,170100,226972300,33150,33150,33150,33150,0
20250516,170000,226972300,33150,33150,33150,33150,0
20250516,165900,226972300,33150,33150,33150,33150,0
20250516,165800,226972300,33150,33150,33150,33150,0
20250516,165700,226972300,33150,33150,33150,33150,0
20250516,165600,226972300,33150,33150,33150,33150,0
20250516,165500,226972300,33150,33150,33150,33150,0
20250516,165400,226972300,33150,33150,33150,33150,0
20250516,165300,226972300,33150,33150,33150,33150,0
20250516,165200,226972300,33150,33150,33150,33150,0
20250516,165100,226972300,33150,33150,33150,33150,0
20250516,165000,226972300,33150,33150,33150,33150,0
20250516,164900,226972300,33150,33150,33150,33150,0
20250516,164800,226972300,33150,33150,33150,33150,0
20250516,164700,226972300,33150,33150,33150,33150,0
20250516,164600,226972300,33150,33150,33150,33150,0
20250516,164500,226972300,33150,33150,33150,33150,185
20250516,164400,226972300,33150,33150,33150,33150,0
20250516,164300,226972300,33150,33150,33150,33150,0
20250516,164200,226972300,33150,33150,33150,33150,0
20250516,164100,226972300,33150,33150,33150,33150,0
20250516,164000,226972300,33150,33150,33150,33150,0
20250516,163900,226972300,33150,33150,33150,33150,0
20250516,163800,226972300,33150,33150,33150,33150,0
20250516,163700,226972300,33150,33150,33150,33150,0
20250516,163600,226972300,33150,33150,33150,33150,0
20250516,163500,226972300,33150,33150,33150,33150,0
20250516,163400,226972300,33150,33150,33150,33150,0
20250516,163300,226972300,33150,33150,33150,33150,0
20250516,163200,226972300,33150,33150,33150,33150,0
20250516,163100,226972300,33150,33150,33150,33150,0
20250516,163000,226972300,33150,33150,33150,33150,0
20250516,162900,226972300,33150,33150,33150,33150,0
20250516,162800,226972300,33150,33150,33150,33150,0
20250516,162700,226972300,33150,33150,33150,33150,0
20250516,162600,226972300,33150,33150,33150,33150,0
20250516,162500,226972300,33150,33150,33150,33150,0
20250516,162400,226972300,33150,33150,33150,33150,0
20250516,162300,226972300,33150,33150,33150,33150,0
20250516,162200,226972300,33150,33150,33150,33150,0
20250516,162100,226972300,33150,33150,33150,33150,0
20250516,162000,226972300,33150,33150,33150,33150,0
20250516,161900,226972300,33150,33150,33150,33150,0
20250516,161800,226972300,33150,33150,33150,33150,0
20250516,161700,226972300,33150,33150,33150,33150,0
20250516,161600,226972300,33150,33150,33150,33150,0
20250516,161500,226972300,33150,33150,33150,33150,185
20250516,161400,226972300,33150,33150,33150,33150,0
20250516,161300,226972300,33150,33150,33150,33150,0
20250516,161200,226972300,33150,33150,33150,33150,0
20250516,161100,226972300,33150,33150,33150,33150,0
20250516,161000,226972300,33150,33150,33150,33150,0
20250516,160900,226972300,33150,33150,33150,33150,0
20250516,160800,226972300,33150,33150,33150,33150,0
20250516,160700,226972300,33150,33150,33150,33150,0
20250516,160600,226972300,33150,33150,33150,33150,0
20250516,160500,226972300,33150,33150,33150,33150,0
20250516,160400,226972300,33150,33150,33150,33150,0
20250516,160300,226972300,33150,33150,33150,33150,0
20250516,160200,226972300,33150,33150,33150,33150,0
20250516,160100,226972300,33150,33150,33150,33150,0
20250516,160000,226972300,33150,33150,33150,33150,0
20250516,155900,226972300,33150,33150,33150,33150,0
20250516,155800,226972300,33150,33150,33150,33150,0
20250516,155700,226972300,33150,33150,33150,33150,0
20250516,155600,226972300,33150,33150,33150,33150,0
20250516,155500,226972300,33150,33150,33150,33150,0
20250516,155400,226972300,33150,33150,33150,33150,0
20250516,155300,226972300,33150,33150,33150,33150,0
20250516,155200,226972300,33150,33150,33150,33150,0
20250516,155100,226972300,33150,33150,33150,33150,0
20250516,155000,226972300,33150,33150,33150,33150,0
20250516,154900,226972300,33150,33150,33150,33150,0
20250516,154800,226972300,33150,33150,33150,33150,0
20250516,154700,226972300,33150,33150,33150,33150,0
20250516,154600,226972300,33150,33150,33150,33150,0
20250516,154500,226972300,33150,33150,33150,33150,185
20250516,154400,226972300,33150,33150,33150,33150,0
20250516,154300,226972300,33150,33150,33150,33150,0
20250516,154200,226972300,33150,33150,33150,33150,0
20250516,154100,226972300,33150,33150,33150,33150,0
20250516,154000,226972300,33150,33150,33150,33150,0
20250516,153900,226972300,33150,33150,33150,33150,0
20250516,153800,226972300,33150,33150,33150,33150,0
20250516,153700,226972300,33150,33150,33150,33150,0
20250516,153600,226972300,33150,33150,33150,33150,0
20250516,153500,226972300,33150,33150,33150,33150,0
20250516,153400,226972300,33150,33150,33150,33150,0
20250516,153300,226972300,33150,33150,33150,33150,0
20250516,153200,226972300,33150,33150,33150,33150,0
20250516,153100,226972300,33150,33150,33150,33150,0
20250516,153000,226972300,33150,33150,33150,33150,185
20250516,152900,220839550,33200,33200,33200,33200,0
20250516,152800,220839550,33200,33200,33200,33200,0
20250516,152700,220839550,33200,33200,33200,33200,0
20250516,152600,220839550,33200,33200,33200,33200,0
20250516,152500,220839550,33200,33200,33200,33200,0
20250516,152400,220839550,33200,33200,33200,33200,0
20250516,152300,220839550,33200,33200,33200,33200,0
20250516,152200,220839550,33200,33200,33200,33200,0
20250516,152100,220839550,33200,33200,33200,33200,0
20250516,152000,220839550,33200,33200,33200,33200,0
20250516,151900,220839550,33200,33000,33200,32900,131
20250516,151800,216506300,32900,32900,32900,32900,6
20250516,151700,216308900,33000,33000,33000,33000,0
20250516,151600,216308900,33000,33000,33000,33000,4
20250516,151500,216176900,33000,32900,33000,32900,24
20250516,151400,215387000,33000,33000,33000,33000,26
20250516,151300,214529000,33000,32950,33000,32950,215
20250516,151200,207434500,32950,32900,32950,32900,84
20250516,151100,204667800,32900,32900,32900,32900,3
20250516,151000,204569100,32750,32750,32750,32750,2
20250516,150900,204503600,32900,32900,32900,32900,0
20250516,150800,204503600,32900,32900,32900,32900,0
20250516,150700,204503600,32900,32900,32900,32900,0
20250516,150600,204503600,32900,32900,32900,32900,0
20250516,150500,204503600,32900,32900,32900,32900,1
20250516,150400,204470700,32850,32850,32850,32850,5
20250516,150300,204306450,32850,33000,33000,32850,21
20250516,150200,203615700,33000,33000,33000,33000,10
20250516,150100,203285700,33000,33000,33000,33000,0
20250516,150000,203285700,33000,33000,33000,33000,11
20250516,145900,202922700,33050,32800,33050,32800,315
20250516,145800,192570000,32850,32850,32850,32850,10
20250516,145700,192241500,32800,32800,32800,32800,55
20250516,145600,190437500,32750,32750,32750,32750,0
20250516,145500,190437500,32750,32750,32750,32750,1
20250516,145400,190404750,32800,32800,32800,32800,0
20250516,145300,190404750,32800,32800,32800,32800,0
20250516,145200,190404750,32800,32800,32800,32800,10
20250516,145100,190076750,32800,32800,32800,32800,4
20250516,145000,189945550,32750,32750,32750,32750,33
20250516,144900,188864800,32750,32750,32750,32750,0
20250516,144800,188864800,32750,32750,32750,32750,0
20250516,144700,188864800,32750,32750,32750,32750,0
20250516,144600,188864800,32750,32750,32750,32750,0
20250516,144500,188864800,32750,32750,32750,32750,0
20250516,144400,188864800,32750,32750,32750,32750,0
20250516,144300,188864800,32750,32750,32750,32750,0
20250516,144200,188864800,32750,32750,32750,32750,0
20250516,144100,188864800,32750,32750,32750,32750,10
20250516,144000,188537300,32700,32700,32700,32700,0
20250516,143900,188537300,32700,32700,32700,32700,0
20250516,143800,188537300,32700,32700,32700,32700,0
20250516,143700,188537300,32700,32700,32700,32700,0
20250516,143600,188537300,32700,32700,32700,32700,0
20250516,143500,188537300,32700,32700,32700,32700,0
20250516,143400,188537300,32700,32700,32700,32700,4
20250516,143300,188406500,32650,32650,32650,32650,0
20250516,143200,188406500,32650,32650,32650,32650,0
20250516,143100,188406500,32650,32650,32650,32650,0
20250516,143000,188406500,32650,32650,32650,32650,0
20250516,142900,188406500,32650,32650,32650,32650,0
20250516,142800,188406500,32650,32650,32650,32650,0
20250516,142700,188406500,32650,32650,32650,32650,0
20250516,142600,188406500,32650,32650,32650,32650,0
20250516,142500,188406500,32650,32650,32650,32650,0
20250516,142400,188406500,32650,32650,32650,32650,0
20250516,142300,188406500,32650,32650,32650,32650,0
20250516,142200,188406500,32650,32650,32650,32650,0
20250516,142100,188406500,32650,32650,32650,32650,144
20250516,142000,183704900,32750,32750,32750,32750,33
20250516,141900,182624150,32700,32700,32700,32700,10
20250516,141800,182297150,32650,32650,32650,32650,7
20250516,141700,182068600,32700,32700,32700,32700,0
20250516,141600,182068600,32700,32700,32700,32700,0
20250516,141500,182068600,32700,32700,32700,32700,0
20250516,141400,182068600,32700,32700,32700,32700,1
20250516,141300,182035900,32700,32700,32700,32700,0
20250516,141200,182035900,32700,32700,32700,32700,0
20250516,141100,182035900,32700,32700,32700,32700,0
20250516,141000,182035900,32700,32700,32700,32700,0
20250516,140900,182035900,32700,32700,32700,32700,0
20250516,140800,182035900,32700,32700,32700,32700,0
20250516,140700,182035900,32700,32700,32700,32700,14
20250516,140600,181578100,32700,32700,32700,32700,0
20250516,140500,181578100,32700,32700,32700,32700,0
20250516,140400,181578100,32700,32700,32700,32700,0
20250516,140300,181578100,32700,32850,32850,32650,190
20250516,140200,175367800,32900,32900,32900,32900,0
20250516,140100,175367800,32900,32900,32900,32900,0
20250516,140000,175367800,32900,32900,32900,32900,0
20250516,135900,175367800,32900,32900,32900,32900,0
20250516,135800,175367800,32900,32900,32900,32900,11
20250516,135700,175005900,33050,32900,33050,32900,11
20250516,135600,174643250,32900,32900,32900,32900,5
20250516,135500,174478750,32900,32900,32900,32900,0
20250516,135400,174478750,32900,32850,33050,32850,5
20250516,135300,174314000,33050,32800,33125,32800,597
20250516,135200,154622450,32800,32800,32800,32800,0
20250516,135100,154622450,32800,32800,32800,32800,10
20250516,135000,154294450,32900,32800,32900,32800,2
20250516,134900,154228750,32800,32800,32900,32800,101
20250516,134800,150909450,32800,32800,32825,32800,3
20250516,134700,150811025,32850,32750,32850,32750,3
20250516,134600,150712675,32850,32850,32850,32850,0
20250516,134500,150712675,32850,32850,32850,32850,0
20250516,134400,150712675,32850,32750,32850,32750,50
20250516,134300,149072925,32800,32750,32800,32750,17
20250516,134200,148516125,32700,32700,32700,32700,0
20250516,134100,148516125,32700,32700,32700,32700,0
20250516,134000,148516125,32700,32700,32700,32700,0
20250516,133900,148516125,32700,32700,32700,32700,0
20250516,133800,148516125,32700,32700,32700,32700,0
20250516,133700,148516125,32700,32700,32700,32700,0
20250516,133600,148516125,32700,32700,32700,32700,0
20250516,133500,148516125,32700,32700,32700,32700,0
20250516,133400,148516125,32700,32700,32700,32650,6
20250516,133300,148320125,32800,32800,32800,32800,0
20250516,133200,148320125,32800,32800,32800,32800,0
20250516,133100,148320125,32800,32700,32800,32700,2
20250516,133000,148254625,32800,32800,32800,32800,1
20250516,132900,148221825,32900,32900,32900,32900,0
20250516,132800,148221825,32900,32650,32900,32650,34
20250516,132700,147109575,32650,32650,32650,32650,1
20250516,132600,147076925,32650,32650,32650,32600,20
20250516,132500,146423975,32650,32650,32700,32650,3
20250516,132400,146325975,32700,32600,32700,32600,202
20250516,132300,139740675,32650,32650,32650,32650,18
20250516,132200,139152975,32700,32700,32700,32700,0
20250516,132100,139152975,32700,32700,32700,32700,4
20250516,132000,139022175,32650,32650,32650,32650,2
20250516,131900,138956875,32700,32700,32700,32700,0
20250516,131800,138956875,32700,32700,32700,32700,4
20250516,131700,138826075,32700,32700,32700,32700,0
20250516,131600,138826075,32700,32700,32700,32700,0
20250516,131500,138826075,32700,32700,32700,32700,22
20250516,131400,138106675,32700,32700,32700,32700,0
20250516,131300,138106675,32700,32700,32700,32700,0
20250516,131200,138106675,32700,32700,32700,32700,50
20250516,131100,136471675,32700,32750,32750,32700,12
20250516,131000,136078725,32750,32750,32750,32750,8
20250516,130900,135816725,32700,32725,32725,32700,4
20250516,130800,135685900,32750,32750,32750,32750,1
20250516,130700,135653150,32750,32750,32750,32750,9
20250516,130600,135358400,32750,32750,32750,32750,0
20250516,130500,135358400,32750,32750,32750,32750,0
20250516,130400,135358400,32750,32750,32750,32750,0
20250516,130300,135358400,32750,32750,32750,32750,0
20250516,130200,135358400,32750,32750,32750,32750,2
20250516,130100,135292900,32750,32750,32750,32750,0
20250516,130000,135292900,32750,32750,32750,32750,0
20250516,125900,135292900,32750,32750,32750,32750,1
20250516,125800,135260150,32750,32750,32750,32750,1
20250516,125700,135227400,32750,32750,32750,32750,1
20250516,125600,135194650,32750,32750,32750,32750,1
20250516,125500,135161900,32750,32750,32750,32750,4
20250516,125400,135030900,32750,32750,32750,32750,1
20250516,125300,134998150,32750,32750,32750,32750,1
20250516,125200,134965400,32750,32750,32750,32750,1
20250516,125100,134932650,32750,32750,32750,32750,1
20250516,125000,134899900,32750,32750,32750,32750,1
20250516,124900,134867150,32750,32750,32750,32750,0
20250516,124800,134867150,32750,32750,32750,32750,13
20250516,124700,134441400,32750,32750,32750,32750,1
20250516,124600,134408650,32750,32750,32750,32750,1
20250516,124500,134375900,32750,32750,32750,32750,1
20250516,124400,134343150,32750,32750,32750,32750,1
20250516,124300,134310400,32750,32750,32750,32750,1
20250516,124200,134277650,32750,32750,32750,32750,1
20250516,124100,134244900,32750,32750,32750,32750,2
20250516,124000,134179400,32750,32750,32750,32750,1
20250516,123900,134146650,32750,32750,32750,32750,1
20250516,123800,134113900,32750,32750,32750,32750,1
20250516,123700,134081150,32750,32750,32750,32750,3
20250516,123600,133982900,32750,32750,32750,32750,1
20250516,123500,133950150,32750,32750,32750,32750,31
20250516,123400,132934900,32750,32750,32750,32750,0
20250516,123300,132934900,32750,32750,32750,32750,1
20250516,123200,132902150,32750,32750,32750,32750,1
20250516,123100,132869400,32750,32750,32750,32750,1
20250516,123000,132836650,32750,32750,32750,32750,1
20250516,122900,132803900,32750,32750,32750,32750,1
20250516,122800,132771150,32750,32750,32750,32750,1
20250516,122700,132738400,32750,32700,32750,32700,30
20250516,122600,131757350,32750,32750,32750,32750,1
20250516,122500,131724600,32750,32750,32750,32750,1
20250516,122400,131691850,32700,32700,32700,32700,1
20250516,122300,131659150,32750,32750,32750,32750,1
20250516,122200,131626400,32650,32750,32750,32650,9
20250516,122100,131331750,32750,32750,32750,32750,1
20250516,122000,131299000,32750,32750,32750,32750,1
20250516,121900,131266250,32750,32750,32750,32750,1
20250516,121800,131233500,32750,32750,32750,32750,0
20250516,121700,131233500,32750,32750,32750,32750,1
20250516,121600,131200750,32750,32750,32750,32750,1
20250516,121500,131168000,32750,32700,32750,32700,6
20250516,121400,130971750,32750,32750,32750,32750,1
20250516,121300,130939000,32850,32900,32900,32750,3
20250516,121200,130840500,32950,32850,32950,32700,8
20250516,121100,130577650,32650,32900,32900,32650,3
20250516,121000,130479250,32650,32600,32950,32600,331
20250516,120900,119607950,32600,32600,32600,32600,1
20250516,120800,119575350,32650,32600,32650,32600,4
20250516,120700,119444900,32700,32650,32700,32550,13
20250516,120600,119020850,32550,32550,32700,32550,10
20250516,120500,118694800,32650,32600,32700,32500,92
20250516,120400,115703500,32500,32600,32600,32500,4
20250516,120300,115573400,32600,32600,32600,32600,13
20250516,120200,115149600,32600,32600,32600,32600,2
20250516,120100,115084400,32600,32600,32600,32600,1
20250516,120000,115051800,32600,32550,32600,32550,21
20250516,115900,114368200,32700,32600,32700,32600,4
20250516,115800,114237650,32700,32600,32700,32600,4
20250516,115700,114107050,32650,32600,32700,32600,7
20250516,115600,113878550,32700,32600,32700,32600,2
20250516,115500,113813250,32700,32600,32700,32600,2
20250516,115400,113747950,32700,32600,32700,32600,2
20250516,115300,113682650,32700,32600,32700,32500,35
20250516,115200,112543400,32700,32700,32700,32600,12
20250516,115100,112151100,32700,32700,32700,32700,1
20250516,115000,112118400,32700,32700,32700,32700,1
20250516,114900,112085700,32700,32700,32700,32700,1
20250516,114800,112053000,32600,32600,32600,32600,0
20250516,114700,112053000,32600,32600,32700,32600,3
20250516,114600,111955100,32650,32600,32700,32600,4
20250516,114500,111824550,32700,32600,32700,32600,2
20250516,114400,111759250,32750,32600,32750,32600,4
20250516,114300,111628600,32700,32600,32750,32600,15
20250516,114200,111138700,32700,32650,32700,32500,368
20250516,114100,99168600,32700,32650,32750,32650,5
20250516,114000,99005150,32750,32650,32750,32650,2
20250516,113900,98939750,32750,32700,32750,32600,153
20250516,113800,93951700,32700,32700,32700,32700,1
20250516,113700,93919000,32700,32700,32700,32700,1
20250516,113600,93886300,32700,32700,32700,32700,1
20250516,113500,93853600,32700,32700,32700,32700,14
20250516,113400,93395800,32700,32700,32700,32700,1
20250516,113300,93363100,32700,32700,32700,32700,2
20250516,113200,93297700,32700,32700,32700,32700,182
20250516,113100,87346300,32700,32700,32700,32700,1
20250516,113000,87313600,32700,32700,32700,32700,1
20250516,112900,87280900,32700,32700,32700,32700,1
20250516,112800,87248200,32700,32700,32700,32700,1
20250516,112700,87215500,32700,32700,32700,32700,1
20250516,112600,87182800,32700,32700,32700,32700,10
20250516,112500,86855800,32750,32750,32750,32750,2
20250516,112400,86790300,32750,32750,32750,32750,1
20250516,112300,86757550,32750,32700,32750,32700,9
20250516,112200,86463200,32650,32800,32800,32650,155
20250516,112100,81402150,32800,32800,32800,32800,1
20250516,112000,81369350,32800,32800,32800,32800,1
20250516,111900,81336550,32800,32800,32800,32800,1
20250516,111800,81303750,32800,32800,32800,32800,1
20250516,111700,81270950,32850,32850,32850,32850,0
20250516,111600,81270950,32850,32850,32850,32850,1
20250516,111500,81238100,32850,32750,32850,32750,14
20250516,111400,80779500,32850,32800,32850,32800,6
20250516,111300,80582650,32850,32850,32850,32850,1
20250516,111200,80549800,32850,32700,32850,32700,82
20250516,111100,77868250,32850,32850,32850,32850,1
20250516,111000,77835400,32850,32850,32850,32850,1
20250516,110900,77802550,32850,32850,32850,32850,1
20250516,110800,77769700,32850,32850,32850,32850,1
20250516,110700,77736850,32850,32850,32850,32850,1
20250516,110600,77704000,32850,32850,32850,32850,1
20250516,110500,77671150,32850,32850,32850,32850,1
20250516,110400,77638300,32850,32850,32850,32850,1
20250516,110300,77605450,32850,32850,32850,32850,1
20250516,110200,77572600,32850,32850,32850,32850,4
20250516,110100,77441200,32850,32850,32850,32850,1
20250516,110000,77408350,32850,32850,32850,32850,1
20250516,105900,77375500,32850,32850,32850,32850,1
20250516,105800,77342650,32850,32850,32850,32850,1
20250516,105700,77309800,32850,32850,32850,32700,57
20250516,105600,75444850,32850,32850,32850,32850,1
20250516,105500,75412000,32850,32850,32850,32850,1
20250516,105400,75379150,32850,32850,32850,32850,1
20250516,105300,75346300,32850,32850,32850,32850,1
20250516,105200,75313450,32850,32850,32850,32850,1
20250516,105100,75280600,32850,32850,32850,32850,1
20250516,105000,75247750,32850,32850,32850,32850,9
20250516,104900,74952100,32850,32850,32850,32850,1
20250516,104800,74919250,32850,32850,32850,32850,1
20250516,104700,74886400,32850,32850,32850,32850,0
20250516,104600,74886400,32850,32850,32850,32850,1
20250516,104500,74853550,32850,32850,32850,32850,1
20250516,104400,74820700,32850,32850,32850,32850,1
20250516,104300,74787850,32800,32800,32800,32800,1
20250516,104200,74755050,32800,32750,32800,32750,2
20250516,104100,74689500,32800,32800,32800,32800,1
20250516,104000,74656700,32800,32700,32800,32700,12
20250516,103900,74264200,32800,32800,32800,32800,1
20250516,103800,74231400,32800,32800,32800,32800,1
20250516,103700,74198600,32800,32800,32800,32800,1
20250516,103600,74165800,32800,32800,32800,32800,33
20250516,103500,73083400,32800,32800,32800,32800,4
20250516,103400,72952200,32800,32800,32800,32800,1
20250516,103300,72919400,32800,32800,32800,32800,14
20250516,103200,72460200,32800,32800,32800,32800,2
20250516,103100,72394600,32800,32800,32800,32800,0
20250516,103000,72394600,32800,32800,32800,32800,6
20250516,102900,72197800,32800,32800,32800,32800,1
20250516,102800,72165000,32800,32800,32800,32800,1
20250516,102700,72132200,32800,32800,32800,32800,1
20250516,102600,72099400,32800,32800,32800,32800,1
20250516,102500,72066600,32800,32800,32800,32800,5
20250516,102400,71902600,32800,32800,32800,32800,1
20250516,102300,71869800,32850,32700,32850,32700,64
20250516,102200,69767800,32850,32800,32850,32800,2
20250516,102100,69702150,32800,32800,32800,32800,6
20250516,102000,69505350,32800,32800,32800,32800,1
20250516,101900,69472550,32800,32800,32800,32800,1
20250516,101800,69439750,32800,32800,32800,32800,1
20250516,101700,69406950,32700,32800,32800,32700,31
20250516,101600,68393150,32800,32800,32800,32800,1
20250516,101500,68360350,32800,32800,32800,32800,1
20250516,101400,68327550,32800,32800,32800,32800,1
20250516,101300,68294750,32800,32800,32800,32800,1
20250516,101200,68261950,32800,32800,32800,32800,1
20250516,101100,68229150,32800,32800,32800,32800,1
20250516,101000,68196350,32800,32800,32800,32800,1
20250516,100900,68163550,32800,32800,32800,32800,9
20250516,100800,67868350,32800,32800,32800,32800,5
20250516,100700,67704350,32800,32800,32800,32800,1
20250516,100600,67671550,32800,32800,32800,32800,1
20250516,100500,67638750,32800,32800,32800,32800,1
20250516,100400,67605950,32800,32800,32800,32800,1
20250516,100300,67573150,32800,32800,32800,32800,1
20250516,100200,67540350,32800,32800,32800,32800,1
20250516,100100,67507550,32800,32800,32800,32800,1
20250516,100000,67474750,32750,32750,32800,32750,7
20250516,095900,67245350,32700,32700,32700,32700,0
20250516,095800,67245350,32700,32700,32700,32700,0
20250516,095700,67245350,32700,32700,32700,32700,0
20250516,095600,67245350,32700,32700,32700,32700,0
20250516,095500,67245350,32700,32700,32700,32700,0
20250516,095400,67245350,32700,32700,32700,32700,0
20250516,095300,67245350,32700,32700,32700,32700,4
20250516,095200,67114550,32700,32700,32700,32700,0
20250516,095100,67114550,32700,32700,32700,32700,0
20250516,095000,67114550,32700,32700,32700,32700,0
20250516,094900,67114550,32700,32700,32700,32700,0
20250516,094800,67114550,32700,32750,32800,32600,10
20250516,094700,66787350,32600,32700,32800,32600,147
20250516,094600,61990000,32800,32800,32800,32800,2
20250516,094500,61924400,32700,32800,32800,32700,3
20250516,094400,61826100,32700,32700,32700,32700,39
20250516,094300,60550800,32700,32700,32700,32650,165
20250516,094200,55161150,32750,32775,32775,32750,20
20250516,094100,54505900,32850,32850,32850,32850,0
20250516,094000,54505900,32850,32850,32850,32850,0
20250516,093900,54505900,32850,32850,32850,32850,0
20250516,093800,54505900,32850,32800,32850,32800,3
20250516,093700,54407400,32800,32800,32850,32700,325
20250516,093600,43768650,32850,32850,32850,32850,3
20250516,093500,43670100,32850,32850,32850,32850,20
20250516,093400,43013100,32850,32850,32850,32850,12
20250516,093300,42618900,32850,32850,32850,32850,0
20250516,093200,42618900,32850,32850,32850,32850,0
20250516,093100,42618900,32850,32850,32850,32850,10
20250516,093000,42290400,32850,32850,32850,32850,1
20250516,092900,42257550,32850,32850,32850,32850,0
20250516,092800,42257550,32850,32850,32850,32850,0
20250516,092700,42257550,32850,32850,32850,32850,10
20250516,092600,41929050,32850,32850,32850,32850,0
20250516,092500,41929050,32850,32850,32850,32850,0
20250516,092400,41929050,32850,32850,32850,32850,0
20250516,092300,41929050,32850,32750,32850,32750,27
20250516,092200,41043900,32850,32850,32850,32850,1
20250516,092100,41011050,32850,32850,32850,32850,0
20250516,092000,41011050,32850,32850,32850,32850,2
20250516,091900,40945350,32850,32850,32850,32750,504
20250516,091800,24417800,32950,32950,32950,32950,54
20250516,091700,22638500,32950,32950,32950,32950,0
20250516,091600,22638500,32950,32950,32950,32950,0
20250516,091500,22638500,32950,32950,32950,32950,0
20250516,091400,22638500,32950,32950,32950,32950,0
20250516,091300,22638500,32950,32950,32950,32950,0
20250516,091200,22638500,32950,32800,32950,32800,79
20250516,091100,20043700,32800,32850,32850,32800,53
20250516,091000,18305000,32850,32850,32850,32850,32
20250516,090900,17253800,32900,33000,33000,32900,2
20250516,090800,17187900,32950,32900,33000,32900,3
20250516,090700,17089050,33050,33050,33050,32950,14
20250516,090600,16627350,33050,33000,33100,33000,15
20250516,090500,16131950,33000,33050,33050,33000,71
20250516,090400,13785700,33100,32850,33100,32850,315
20250516,090300,3428700,32800,32900,32900,32800,56
20250516,090200,1588250,32950,32950,32950,32950,0
20250516,090100,1588250,32950,33000,33000,32950,2
20250516,090000,1522300,33050,33100,33100,33050,46
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 191500 226972300 33150 33150 33150 33150 185
3 20250516 191400 226972300 33150 33150 33150 33150 0
4 20250516 191300 226972300 33150 33150 33150 33150 0
5 20250516 191200 226972300 33150 33150 33150 33150 0
6 20250516 191100 226972300 33150 33150 33150 33150 0
7 20250516 191000 226972300 33150 33150 33150 33150 0
8 20250516 190900 226972300 33150 33150 33150 33150 0
9 20250516 190800 226972300 33150 33150 33150 33150 0
10 20250516 190700 226972300 33150 33150 33150 33150 0
11 20250516 190600 226972300 33150 33150 33150 33150 0
12 20250516 190500 226972300 33150 33150 33150 33150 0
13 20250516 190400 226972300 33150 33150 33150 33150 0
14 20250516 190300 226972300 33150 33150 33150 33150 0
15 20250516 190200 226972300 33150 33150 33150 33150 0
16 20250516 190100 226972300 33150 33150 33150 33150 0
17 20250516 190000 226972300 33150 33150 33150 33150 0
18 20250516 185900 226972300 33150 33150 33150 33150 0
19 20250516 185800 226972300 33150 33150 33150 33150 0
20 20250516 185700 226972300 33150 33150 33150 33150 0
21 20250516 185600 226972300 33150 33150 33150 33150 0
22 20250516 185500 226972300 33150 33150 33150 33150 0
23 20250516 185400 226972300 33150 33150 33150 33150 0
24 20250516 185300 226972300 33150 33150 33150 33150 0
25 20250516 185200 226972300 33150 33150 33150 33150 0
26 20250516 185100 226972300 33150 33150 33150 33150 0
27 20250516 185000 226972300 33150 33150 33150 33150 0
28 20250516 184900 226972300 33150 33150 33150 33150 0
29 20250516 184800 226972300 33150 33150 33150 33150 0
30 20250516 184700 226972300 33150 33150 33150 33150 0
31 20250516 184600 226972300 33150 33150 33150 33150 0
32 20250516 184500 226972300 33150 33150 33150 33150 185
33 20250516 184400 226972300 33150 33150 33150 33150 0
34 20250516 184300 226972300 33150 33150 33150 33150 0
35 20250516 184200 226972300 33150 33150 33150 33150 0
36 20250516 184100 226972300 33150 33150 33150 33150 0
37 20250516 184000 226972300 33150 33150 33150 33150 0
38 20250516 183900 226972300 33150 33150 33150 33150 0
39 20250516 183800 226972300 33150 33150 33150 33150 0
40 20250516 183700 226972300 33150 33150 33150 33150 0
41 20250516 183600 226972300 33150 33150 33150 33150 0
42 20250516 183500 226972300 33150 33150 33150 33150 0
43 20250516 183400 226972300 33150 33150 33150 33150 0
44 20250516 183300 226972300 33150 33150 33150 33150 0
45 20250516 183200 226972300 33150 33150 33150 33150 0
46 20250516 183100 226972300 33150 33150 33150 33150 0
47 20250516 183000 226972300 33150 33150 33150 33150 0
48 20250516 182900 226972300 33150 33150 33150 33150 0
49 20250516 182800 226972300 33150 33150 33150 33150 0
50 20250516 182700 226972300 33150 33150 33150 33150 0
51 20250516 182600 226972300 33150 33150 33150 33150 0
52 20250516 182500 226972300 33150 33150 33150 33150 0
53 20250516 182400 226972300 33150 33150 33150 33150 0
54 20250516 182300 226972300 33150 33150 33150 33150 0
55 20250516 182200 226972300 33150 33150 33150 33150 0
56 20250516 182100 226972300 33150 33150 33150 33150 0
57 20250516 182000 226972300 33150 33150 33150 33150 0
58 20250516 181900 226972300 33150 33150 33150 33150 0
59 20250516 181800 226972300 33150 33150 33150 33150 0
60 20250516 181700 226972300 33150 33150 33150 33150 0
61 20250516 181600 226972300 33150 33150 33150 33150 0
62 20250516 181500 226972300 33150 33150 33150 33150 185
63 20250516 181400 226972300 33150 33150 33150 33150 0
64 20250516 181300 226972300 33150 33150 33150 33150 0
65 20250516 181200 226972300 33150 33150 33150 33150 0
66 20250516 181100 226972300 33150 33150 33150 33150 0
67 20250516 181000 226972300 33150 33150 33150 33150 0
68 20250516 180900 226972300 33150 33150 33150 33150 0
69 20250516 180800 226972300 33150 33150 33150 33150 0
70 20250516 180700 226972300 33150 33150 33150 33150 0
71 20250516 180600 226972300 33150 33150 33150 33150 0
72 20250516 180500 226972300 33150 33150 33150 33150 0
73 20250516 180400 226972300 33150 33150 33150 33150 0
74 20250516 180300 226972300 33150 33150 33150 33150 0
75 20250516 180200 226972300 33150 33150 33150 33150 0
76 20250516 180100 226972300 33150 33150 33150 33150 0
77 20250516 180000 226972300 33150 33150 33150 33150 0
78 20250516 175900 226972300 33150 33150 33150 33150 0
79 20250516 175800 226972300 33150 33150 33150 33150 0
80 20250516 175700 226972300 33150 33150 33150 33150 0
81 20250516 175600 226972300 33150 33150 33150 33150 0
82 20250516 175500 226972300 33150 33150 33150 33150 0
83 20250516 175400 226972300 33150 33150 33150 33150 0
84 20250516 175300 226972300 33150 33150 33150 33150 0
85 20250516 175200 226972300 33150 33150 33150 33150 0
86 20250516 175100 226972300 33150 33150 33150 33150 0
87 20250516 175000 226972300 33150 33150 33150 33150 0
88 20250516 174900 226972300 33150 33150 33150 33150 0
89 20250516 174800 226972300 33150 33150 33150 33150 0
90 20250516 174700 226972300 33150 33150 33150 33150 0
91 20250516 174600 226972300 33150 33150 33150 33150 0
92 20250516 174500 226972300 33150 33150 33150 33150 185
93 20250516 174400 226972300 33150 33150 33150 33150 0
94 20250516 174300 226972300 33150 33150 33150 33150 0
95 20250516 174200 226972300 33150 33150 33150 33150 0
96 20250516 174100 226972300 33150 33150 33150 33150 0
97 20250516 174000 226972300 33150 33150 33150 33150 0
98 20250516 173900 226972300 33150 33150 33150 33150 0
99 20250516 173800 226972300 33150 33150 33150 33150 0
100 20250516 173700 226972300 33150 33150 33150 33150 0
101 20250516 173600 226972300 33150 33150 33150 33150 0
102 20250516 173500 226972300 33150 33150 33150 33150 0
103 20250516 173400 226972300 33150 33150 33150 33150 0
104 20250516 173300 226972300 33150 33150 33150 33150 0
105 20250516 173200 226972300 33150 33150 33150 33150 0
106 20250516 173100 226972300 33150 33150 33150 33150 0
107 20250516 173000 226972300 33150 33150 33150 33150 0
108 20250516 172900 226972300 33150 33150 33150 33150 0
109 20250516 172800 226972300 33150 33150 33150 33150 0
110 20250516 172700 226972300 33150 33150 33150 33150 0
111 20250516 172600 226972300 33150 33150 33150 33150 0
112 20250516 172500 226972300 33150 33150 33150 33150 0
113 20250516 172400 226972300 33150 33150 33150 33150 0
114 20250516 172300 226972300 33150 33150 33150 33150 0
115 20250516 172200 226972300 33150 33150 33150 33150 0
116 20250516 172100 226972300 33150 33150 33150 33150 0
117 20250516 172000 226972300 33150 33150 33150 33150 0
118 20250516 171900 226972300 33150 33150 33150 33150 0
119 20250516 171800 226972300 33150 33150 33150 33150 0
120 20250516 171700 226972300 33150 33150 33150 33150 0
121 20250516 171600 226972300 33150 33150 33150 33150 0
122 20250516 171500 226972300 33150 33150 33150 33150 185
123 20250516 171400 226972300 33150 33150 33150 33150 0
124 20250516 171300 226972300 33150 33150 33150 33150 0
125 20250516 171200 226972300 33150 33150 33150 33150 0
126 20250516 171100 226972300 33150 33150 33150 33150 0
127 20250516 171000 226972300 33150 33150 33150 33150 0
128 20250516 170900 226972300 33150 33150 33150 33150 0
129 20250516 170800 226972300 33150 33150 33150 33150 0
130 20250516 170700 226972300 33150 33150 33150 33150 0
131 20250516 170600 226972300 33150 33150 33150 33150 0
132 20250516 170500 226972300 33150 33150 33150 33150 0
133 20250516 170400 226972300 33150 33150 33150 33150 0
134 20250516 170300 226972300 33150 33150 33150 33150 0
135 20250516 170200 226972300 33150 33150 33150 33150 0
136 20250516 170100 226972300 33150 33150 33150 33150 0
137 20250516 170000 226972300 33150 33150 33150 33150 0
138 20250516 165900 226972300 33150 33150 33150 33150 0
139 20250516 165800 226972300 33150 33150 33150 33150 0
140 20250516 165700 226972300 33150 33150 33150 33150 0
141 20250516 165600 226972300 33150 33150 33150 33150 0
142 20250516 165500 226972300 33150 33150 33150 33150 0
143 20250516 165400 226972300 33150 33150 33150 33150 0
144 20250516 165300 226972300 33150 33150 33150 33150 0
145 20250516 165200 226972300 33150 33150 33150 33150 0
146 20250516 165100 226972300 33150 33150 33150 33150 0
147 20250516 165000 226972300 33150 33150 33150 33150 0
148 20250516 164900 226972300 33150 33150 33150 33150 0
149 20250516 164800 226972300 33150 33150 33150 33150 0
150 20250516 164700 226972300 33150 33150 33150 33150 0
151 20250516 164600 226972300 33150 33150 33150 33150 0
152 20250516 164500 226972300 33150 33150 33150 33150 185
153 20250516 164400 226972300 33150 33150 33150 33150 0
154 20250516 164300 226972300 33150 33150 33150 33150 0
155 20250516 164200 226972300 33150 33150 33150 33150 0
156 20250516 164100 226972300 33150 33150 33150 33150 0
157 20250516 164000 226972300 33150 33150 33150 33150 0
158 20250516 163900 226972300 33150 33150 33150 33150 0
159 20250516 163800 226972300 33150 33150 33150 33150 0
160 20250516 163700 226972300 33150 33150 33150 33150 0
161 20250516 163600 226972300 33150 33150 33150 33150 0
162 20250516 163500 226972300 33150 33150 33150 33150 0
163 20250516 163400 226972300 33150 33150 33150 33150 0
164 20250516 163300 226972300 33150 33150 33150 33150 0
165 20250516 163200 226972300 33150 33150 33150 33150 0
166 20250516 163100 226972300 33150 33150 33150 33150 0
167 20250516 163000 226972300 33150 33150 33150 33150 0
168 20250516 162900 226972300 33150 33150 33150 33150 0
169 20250516 162800 226972300 33150 33150 33150 33150 0
170 20250516 162700 226972300 33150 33150 33150 33150 0
171 20250516 162600 226972300 33150 33150 33150 33150 0
172 20250516 162500 226972300 33150 33150 33150 33150 0
173 20250516 162400 226972300 33150 33150 33150 33150 0
174 20250516 162300 226972300 33150 33150 33150 33150 0
175 20250516 162200 226972300 33150 33150 33150 33150 0
176 20250516 162100 226972300 33150 33150 33150 33150 0
177 20250516 162000 226972300 33150 33150 33150 33150 0
178 20250516 161900 226972300 33150 33150 33150 33150 0
179 20250516 161800 226972300 33150 33150 33150 33150 0
180 20250516 161700 226972300 33150 33150 33150 33150 0
181 20250516 161600 226972300 33150 33150 33150 33150 0
182 20250516 161500 226972300 33150 33150 33150 33150 185
183 20250516 161400 226972300 33150 33150 33150 33150 0
184 20250516 161300 226972300 33150 33150 33150 33150 0
185 20250516 161200 226972300 33150 33150 33150 33150 0
186 20250516 161100 226972300 33150 33150 33150 33150 0
187 20250516 161000 226972300 33150 33150 33150 33150 0
188 20250516 160900 226972300 33150 33150 33150 33150 0
189 20250516 160800 226972300 33150 33150 33150 33150 0
190 20250516 160700 226972300 33150 33150 33150 33150 0
191 20250516 160600 226972300 33150 33150 33150 33150 0
192 20250516 160500 226972300 33150 33150 33150 33150 0
193 20250516 160400 226972300 33150 33150 33150 33150 0
194 20250516 160300 226972300 33150 33150 33150 33150 0
195 20250516 160200 226972300 33150 33150 33150 33150 0
196 20250516 160100 226972300 33150 33150 33150 33150 0
197 20250516 160000 226972300 33150 33150 33150 33150 0
198 20250516 155900 226972300 33150 33150 33150 33150 0
199 20250516 155800 226972300 33150 33150 33150 33150 0
200 20250516 155700 226972300 33150 33150 33150 33150 0
201 20250516 155600 226972300 33150 33150 33150 33150 0
202 20250516 155500 226972300 33150 33150 33150 33150 0
203 20250516 155400 226972300 33150 33150 33150 33150 0
204 20250516 155300 226972300 33150 33150 33150 33150 0
205 20250516 155200 226972300 33150 33150 33150 33150 0
206 20250516 155100 226972300 33150 33150 33150 33150 0
207 20250516 155000 226972300 33150 33150 33150 33150 0
208 20250516 154900 226972300 33150 33150 33150 33150 0
209 20250516 154800 226972300 33150 33150 33150 33150 0
210 20250516 154700 226972300 33150 33150 33150 33150 0
211 20250516 154600 226972300 33150 33150 33150 33150 0
212 20250516 154500 226972300 33150 33150 33150 33150 185
213 20250516 154400 226972300 33150 33150 33150 33150 0
214 20250516 154300 226972300 33150 33150 33150 33150 0
215 20250516 154200 226972300 33150 33150 33150 33150 0
216 20250516 154100 226972300 33150 33150 33150 33150 0
217 20250516 154000 226972300 33150 33150 33150 33150 0
218 20250516 153900 226972300 33150 33150 33150 33150 0
219 20250516 153800 226972300 33150 33150 33150 33150 0
220 20250516 153700 226972300 33150 33150 33150 33150 0
221 20250516 153600 226972300 33150 33150 33150 33150 0
222 20250516 153500 226972300 33150 33150 33150 33150 0
223 20250516 153400 226972300 33150 33150 33150 33150 0
224 20250516 153300 226972300 33150 33150 33150 33150 0
225 20250516 153200 226972300 33150 33150 33150 33150 0
226 20250516 153100 226972300 33150 33150 33150 33150 0
227 20250516 153000 226972300 33150 33150 33150 33150 185
228 20250516 152900 220839550 33200 33200 33200 33200 0
229 20250516 152800 220839550 33200 33200 33200 33200 0
230 20250516 152700 220839550 33200 33200 33200 33200 0
231 20250516 152600 220839550 33200 33200 33200 33200 0
232 20250516 152500 220839550 33200 33200 33200 33200 0
233 20250516 152400 220839550 33200 33200 33200 33200 0
234 20250516 152300 220839550 33200 33200 33200 33200 0
235 20250516 152200 220839550 33200 33200 33200 33200 0
236 20250516 152100 220839550 33200 33200 33200 33200 0
237 20250516 152000 220839550 33200 33200 33200 33200 0
238 20250516 151900 220839550 33200 33000 33200 32900 131
239 20250516 151800 216506300 32900 32900 32900 32900 6
240 20250516 151700 216308900 33000 33000 33000 33000 0
241 20250516 151600 216308900 33000 33000 33000 33000 4
242 20250516 151500 216176900 33000 32900 33000 32900 24
243 20250516 151400 215387000 33000 33000 33000 33000 26
244 20250516 151300 214529000 33000 32950 33000 32950 215
245 20250516 151200 207434500 32950 32900 32950 32900 84
246 20250516 151100 204667800 32900 32900 32900 32900 3
247 20250516 151000 204569100 32750 32750 32750 32750 2
248 20250516 150900 204503600 32900 32900 32900 32900 0
249 20250516 150800 204503600 32900 32900 32900 32900 0
250 20250516 150700 204503600 32900 32900 32900 32900 0
251 20250516 150600 204503600 32900 32900 32900 32900 0
252 20250516 150500 204503600 32900 32900 32900 32900 1
253 20250516 150400 204470700 32850 32850 32850 32850 5
254 20250516 150300 204306450 32850 33000 33000 32850 21
255 20250516 150200 203615700 33000 33000 33000 33000 10
256 20250516 150100 203285700 33000 33000 33000 33000 0
257 20250516 150000 203285700 33000 33000 33000 33000 11
258 20250516 145900 202922700 33050 32800 33050 32800 315
259 20250516 145800 192570000 32850 32850 32850 32850 10
260 20250516 145700 192241500 32800 32800 32800 32800 55
261 20250516 145600 190437500 32750 32750 32750 32750 0
262 20250516 145500 190437500 32750 32750 32750 32750 1
263 20250516 145400 190404750 32800 32800 32800 32800 0
264 20250516 145300 190404750 32800 32800 32800 32800 0
265 20250516 145200 190404750 32800 32800 32800 32800 10
266 20250516 145100 190076750 32800 32800 32800 32800 4
267 20250516 145000 189945550 32750 32750 32750 32750 33
268 20250516 144900 188864800 32750 32750 32750 32750 0
269 20250516 144800 188864800 32750 32750 32750 32750 0
270 20250516 144700 188864800 32750 32750 32750 32750 0
271 20250516 144600 188864800 32750 32750 32750 32750 0
272 20250516 144500 188864800 32750 32750 32750 32750 0
273 20250516 144400 188864800 32750 32750 32750 32750 0
274 20250516 144300 188864800 32750 32750 32750 32750 0
275 20250516 144200 188864800 32750 32750 32750 32750 0
276 20250516 144100 188864800 32750 32750 32750 32750 10
277 20250516 144000 188537300 32700 32700 32700 32700 0
278 20250516 143900 188537300 32700 32700 32700 32700 0
279 20250516 143800 188537300 32700 32700 32700 32700 0
280 20250516 143700 188537300 32700 32700 32700 32700 0
281 20250516 143600 188537300 32700 32700 32700 32700 0
282 20250516 143500 188537300 32700 32700 32700 32700 0
283 20250516 143400 188537300 32700 32700 32700 32700 4
284 20250516 143300 188406500 32650 32650 32650 32650 0
285 20250516 143200 188406500 32650 32650 32650 32650 0
286 20250516 143100 188406500 32650 32650 32650 32650 0
287 20250516 143000 188406500 32650 32650 32650 32650 0
288 20250516 142900 188406500 32650 32650 32650 32650 0
289 20250516 142800 188406500 32650 32650 32650 32650 0
290 20250516 142700 188406500 32650 32650 32650 32650 0
291 20250516 142600 188406500 32650 32650 32650 32650 0
292 20250516 142500 188406500 32650 32650 32650 32650 0
293 20250516 142400 188406500 32650 32650 32650 32650 0
294 20250516 142300 188406500 32650 32650 32650 32650 0
295 20250516 142200 188406500 32650 32650 32650 32650 0
296 20250516 142100 188406500 32650 32650 32650 32650 144
297 20250516 142000 183704900 32750 32750 32750 32750 33
298 20250516 141900 182624150 32700 32700 32700 32700 10
299 20250516 141800 182297150 32650 32650 32650 32650 7
300 20250516 141700 182068600 32700 32700 32700 32700 0
301 20250516 141600 182068600 32700 32700 32700 32700 0
302 20250516 141500 182068600 32700 32700 32700 32700 0
303 20250516 141400 182068600 32700 32700 32700 32700 1
304 20250516 141300 182035900 32700 32700 32700 32700 0
305 20250516 141200 182035900 32700 32700 32700 32700 0
306 20250516 141100 182035900 32700 32700 32700 32700 0
307 20250516 141000 182035900 32700 32700 32700 32700 0
308 20250516 140900 182035900 32700 32700 32700 32700 0
309 20250516 140800 182035900 32700 32700 32700 32700 0
310 20250516 140700 182035900 32700 32700 32700 32700 14
311 20250516 140600 181578100 32700 32700 32700 32700 0
312 20250516 140500 181578100 32700 32700 32700 32700 0
313 20250516 140400 181578100 32700 32700 32700 32700 0
314 20250516 140300 181578100 32700 32850 32850 32650 190
315 20250516 140200 175367800 32900 32900 32900 32900 0
316 20250516 140100 175367800 32900 32900 32900 32900 0
317 20250516 140000 175367800 32900 32900 32900 32900 0
318 20250516 135900 175367800 32900 32900 32900 32900 0
319 20250516 135800 175367800 32900 32900 32900 32900 11
320 20250516 135700 175005900 33050 32900 33050 32900 11
321 20250516 135600 174643250 32900 32900 32900 32900 5
322 20250516 135500 174478750 32900 32900 32900 32900 0
323 20250516 135400 174478750 32900 32850 33050 32850 5
324 20250516 135300 174314000 33050 32800 33125 32800 597
325 20250516 135200 154622450 32800 32800 32800 32800 0
326 20250516 135100 154622450 32800 32800 32800 32800 10
327 20250516 135000 154294450 32900 32800 32900 32800 2
328 20250516 134900 154228750 32800 32800 32900 32800 101
329 20250516 134800 150909450 32800 32800 32825 32800 3
330 20250516 134700 150811025 32850 32750 32850 32750 3
331 20250516 134600 150712675 32850 32850 32850 32850 0
332 20250516 134500 150712675 32850 32850 32850 32850 0
333 20250516 134400 150712675 32850 32750 32850 32750 50
334 20250516 134300 149072925 32800 32750 32800 32750 17
335 20250516 134200 148516125 32700 32700 32700 32700 0
336 20250516 134100 148516125 32700 32700 32700 32700 0
337 20250516 134000 148516125 32700 32700 32700 32700 0
338 20250516 133900 148516125 32700 32700 32700 32700 0
339 20250516 133800 148516125 32700 32700 32700 32700 0
340 20250516 133700 148516125 32700 32700 32700 32700 0
341 20250516 133600 148516125 32700 32700 32700 32700 0
342 20250516 133500 148516125 32700 32700 32700 32700 0
343 20250516 133400 148516125 32700 32700 32700 32650 6
344 20250516 133300 148320125 32800 32800 32800 32800 0
345 20250516 133200 148320125 32800 32800 32800 32800 0
346 20250516 133100 148320125 32800 32700 32800 32700 2
347 20250516 133000 148254625 32800 32800 32800 32800 1
348 20250516 132900 148221825 32900 32900 32900 32900 0
349 20250516 132800 148221825 32900 32650 32900 32650 34
350 20250516 132700 147109575 32650 32650 32650 32650 1
351 20250516 132600 147076925 32650 32650 32650 32600 20
352 20250516 132500 146423975 32650 32650 32700 32650 3
353 20250516 132400 146325975 32700 32600 32700 32600 202
354 20250516 132300 139740675 32650 32650 32650 32650 18
355 20250516 132200 139152975 32700 32700 32700 32700 0
356 20250516 132100 139152975 32700 32700 32700 32700 4
357 20250516 132000 139022175 32650 32650 32650 32650 2
358 20250516 131900 138956875 32700 32700 32700 32700 0
359 20250516 131800 138956875 32700 32700 32700 32700 4
360 20250516 131700 138826075 32700 32700 32700 32700 0
361 20250516 131600 138826075 32700 32700 32700 32700 0
362 20250516 131500 138826075 32700 32700 32700 32700 22
363 20250516 131400 138106675 32700 32700 32700 32700 0
364 20250516 131300 138106675 32700 32700 32700 32700 0
365 20250516 131200 138106675 32700 32700 32700 32700 50
366 20250516 131100 136471675 32700 32750 32750 32700 12
367 20250516 131000 136078725 32750 32750 32750 32750 8
368 20250516 130900 135816725 32700 32725 32725 32700 4
369 20250516 130800 135685900 32750 32750 32750 32750 1
370 20250516 130700 135653150 32750 32750 32750 32750 9
371 20250516 130600 135358400 32750 32750 32750 32750 0
372 20250516 130500 135358400 32750 32750 32750 32750 0
373 20250516 130400 135358400 32750 32750 32750 32750 0
374 20250516 130300 135358400 32750 32750 32750 32750 0
375 20250516 130200 135358400 32750 32750 32750 32750 2
376 20250516 130100 135292900 32750 32750 32750 32750 0
377 20250516 130000 135292900 32750 32750 32750 32750 0
378 20250516 125900 135292900 32750 32750 32750 32750 1
379 20250516 125800 135260150 32750 32750 32750 32750 1
380 20250516 125700 135227400 32750 32750 32750 32750 1
381 20250516 125600 135194650 32750 32750 32750 32750 1
382 20250516 125500 135161900 32750 32750 32750 32750 4
383 20250516 125400 135030900 32750 32750 32750 32750 1
384 20250516 125300 134998150 32750 32750 32750 32750 1
385 20250516 125200 134965400 32750 32750 32750 32750 1
386 20250516 125100 134932650 32750 32750 32750 32750 1
387 20250516 125000 134899900 32750 32750 32750 32750 1
388 20250516 124900 134867150 32750 32750 32750 32750 0
389 20250516 124800 134867150 32750 32750 32750 32750 13
390 20250516 124700 134441400 32750 32750 32750 32750 1
391 20250516 124600 134408650 32750 32750 32750 32750 1
392 20250516 124500 134375900 32750 32750 32750 32750 1
393 20250516 124400 134343150 32750 32750 32750 32750 1
394 20250516 124300 134310400 32750 32750 32750 32750 1
395 20250516 124200 134277650 32750 32750 32750 32750 1
396 20250516 124100 134244900 32750 32750 32750 32750 2
397 20250516 124000 134179400 32750 32750 32750 32750 1
398 20250516 123900 134146650 32750 32750 32750 32750 1
399 20250516 123800 134113900 32750 32750 32750 32750 1
400 20250516 123700 134081150 32750 32750 32750 32750 3
401 20250516 123600 133982900 32750 32750 32750 32750 1
402 20250516 123500 133950150 32750 32750 32750 32750 31
403 20250516 123400 132934900 32750 32750 32750 32750 0
404 20250516 123300 132934900 32750 32750 32750 32750 1
405 20250516 123200 132902150 32750 32750 32750 32750 1
406 20250516 123100 132869400 32750 32750 32750 32750 1
407 20250516 123000 132836650 32750 32750 32750 32750 1
408 20250516 122900 132803900 32750 32750 32750 32750 1
409 20250516 122800 132771150 32750 32750 32750 32750 1
410 20250516 122700 132738400 32750 32700 32750 32700 30
411 20250516 122600 131757350 32750 32750 32750 32750 1
412 20250516 122500 131724600 32750 32750 32750 32750 1
413 20250516 122400 131691850 32700 32700 32700 32700 1
414 20250516 122300 131659150 32750 32750 32750 32750 1
415 20250516 122200 131626400 32650 32750 32750 32650 9
416 20250516 122100 131331750 32750 32750 32750 32750 1
417 20250516 122000 131299000 32750 32750 32750 32750 1
418 20250516 121900 131266250 32750 32750 32750 32750 1
419 20250516 121800 131233500 32750 32750 32750 32750 0
420 20250516 121700 131233500 32750 32750 32750 32750 1
421 20250516 121600 131200750 32750 32750 32750 32750 1
422 20250516 121500 131168000 32750 32700 32750 32700 6
423 20250516 121400 130971750 32750 32750 32750 32750 1
424 20250516 121300 130939000 32850 32900 32900 32750 3
425 20250516 121200 130840500 32950 32850 32950 32700 8
426 20250516 121100 130577650 32650 32900 32900 32650 3
427 20250516 121000 130479250 32650 32600 32950 32600 331
428 20250516 120900 119607950 32600 32600 32600 32600 1
429 20250516 120800 119575350 32650 32600 32650 32600 4
430 20250516 120700 119444900 32700 32650 32700 32550 13
431 20250516 120600 119020850 32550 32550 32700 32550 10
432 20250516 120500 118694800 32650 32600 32700 32500 92
433 20250516 120400 115703500 32500 32600 32600 32500 4
434 20250516 120300 115573400 32600 32600 32600 32600 13
435 20250516 120200 115149600 32600 32600 32600 32600 2
436 20250516 120100 115084400 32600 32600 32600 32600 1
437 20250516 120000 115051800 32600 32550 32600 32550 21
438 20250516 115900 114368200 32700 32600 32700 32600 4
439 20250516 115800 114237650 32700 32600 32700 32600 4
440 20250516 115700 114107050 32650 32600 32700 32600 7
441 20250516 115600 113878550 32700 32600 32700 32600 2
442 20250516 115500 113813250 32700 32600 32700 32600 2
443 20250516 115400 113747950 32700 32600 32700 32600 2
444 20250516 115300 113682650 32700 32600 32700 32500 35
445 20250516 115200 112543400 32700 32700 32700 32600 12
446 20250516 115100 112151100 32700 32700 32700 32700 1
447 20250516 115000 112118400 32700 32700 32700 32700 1
448 20250516 114900 112085700 32700 32700 32700 32700 1
449 20250516 114800 112053000 32600 32600 32600 32600 0
450 20250516 114700 112053000 32600 32600 32700 32600 3
451 20250516 114600 111955100 32650 32600 32700 32600 4
452 20250516 114500 111824550 32700 32600 32700 32600 2
453 20250516 114400 111759250 32750 32600 32750 32600 4
454 20250516 114300 111628600 32700 32600 32750 32600 15
455 20250516 114200 111138700 32700 32650 32700 32500 368
456 20250516 114100 99168600 32700 32650 32750 32650 5
457 20250516 114000 99005150 32750 32650 32750 32650 2
458 20250516 113900 98939750 32750 32700 32750 32600 153
459 20250516 113800 93951700 32700 32700 32700 32700 1
460 20250516 113700 93919000 32700 32700 32700 32700 1
461 20250516 113600 93886300 32700 32700 32700 32700 1
462 20250516 113500 93853600 32700 32700 32700 32700 14
463 20250516 113400 93395800 32700 32700 32700 32700 1
464 20250516 113300 93363100 32700 32700 32700 32700 2
465 20250516 113200 93297700 32700 32700 32700 32700 182
466 20250516 113100 87346300 32700 32700 32700 32700 1
467 20250516 113000 87313600 32700 32700 32700 32700 1
468 20250516 112900 87280900 32700 32700 32700 32700 1
469 20250516 112800 87248200 32700 32700 32700 32700 1
470 20250516 112700 87215500 32700 32700 32700 32700 1
471 20250516 112600 87182800 32700 32700 32700 32700 10
472 20250516 112500 86855800 32750 32750 32750 32750 2
473 20250516 112400 86790300 32750 32750 32750 32750 1
474 20250516 112300 86757550 32750 32700 32750 32700 9
475 20250516 112200 86463200 32650 32800 32800 32650 155
476 20250516 112100 81402150 32800 32800 32800 32800 1
477 20250516 112000 81369350 32800 32800 32800 32800 1
478 20250516 111900 81336550 32800 32800 32800 32800 1
479 20250516 111800 81303750 32800 32800 32800 32800 1
480 20250516 111700 81270950 32850 32850 32850 32850 0
481 20250516 111600 81270950 32850 32850 32850 32850 1
482 20250516 111500 81238100 32850 32750 32850 32750 14
483 20250516 111400 80779500 32850 32800 32850 32800 6
484 20250516 111300 80582650 32850 32850 32850 32850 1
485 20250516 111200 80549800 32850 32700 32850 32700 82
486 20250516 111100 77868250 32850 32850 32850 32850 1
487 20250516 111000 77835400 32850 32850 32850 32850 1
488 20250516 110900 77802550 32850 32850 32850 32850 1
489 20250516 110800 77769700 32850 32850 32850 32850 1
490 20250516 110700 77736850 32850 32850 32850 32850 1
491 20250516 110600 77704000 32850 32850 32850 32850 1
492 20250516 110500 77671150 32850 32850 32850 32850 1
493 20250516 110400 77638300 32850 32850 32850 32850 1
494 20250516 110300 77605450 32850 32850 32850 32850 1
495 20250516 110200 77572600 32850 32850 32850 32850 4
496 20250516 110100 77441200 32850 32850 32850 32850 1
497 20250516 110000 77408350 32850 32850 32850 32850 1
498 20250516 105900 77375500 32850 32850 32850 32850 1
499 20250516 105800 77342650 32850 32850 32850 32850 1
500 20250516 105700 77309800 32850 32850 32850 32700 57
501 20250516 105600 75444850 32850 32850 32850 32850 1
502 20250516 105500 75412000 32850 32850 32850 32850 1
503 20250516 105400 75379150 32850 32850 32850 32850 1
504 20250516 105300 75346300 32850 32850 32850 32850 1
505 20250516 105200 75313450 32850 32850 32850 32850 1
506 20250516 105100 75280600 32850 32850 32850 32850 1
507 20250516 105000 75247750 32850 32850 32850 32850 9
508 20250516 104900 74952100 32850 32850 32850 32850 1
509 20250516 104800 74919250 32850 32850 32850 32850 1
510 20250516 104700 74886400 32850 32850 32850 32850 0
511 20250516 104600 74886400 32850 32850 32850 32850 1
512 20250516 104500 74853550 32850 32850 32850 32850 1
513 20250516 104400 74820700 32850 32850 32850 32850 1
514 20250516 104300 74787850 32800 32800 32800 32800 1
515 20250516 104200 74755050 32800 32750 32800 32750 2
516 20250516 104100 74689500 32800 32800 32800 32800 1
517 20250516 104000 74656700 32800 32700 32800 32700 12
518 20250516 103900 74264200 32800 32800 32800 32800 1
519 20250516 103800 74231400 32800 32800 32800 32800 1
520 20250516 103700 74198600 32800 32800 32800 32800 1
521 20250516 103600 74165800 32800 32800 32800 32800 33
522 20250516 103500 73083400 32800 32800 32800 32800 4
523 20250516 103400 72952200 32800 32800 32800 32800 1
524 20250516 103300 72919400 32800 32800 32800 32800 14
525 20250516 103200 72460200 32800 32800 32800 32800 2
526 20250516 103100 72394600 32800 32800 32800 32800 0
527 20250516 103000 72394600 32800 32800 32800 32800 6
528 20250516 102900 72197800 32800 32800 32800 32800 1
529 20250516 102800 72165000 32800 32800 32800 32800 1
530 20250516 102700 72132200 32800 32800 32800 32800 1
531 20250516 102600 72099400 32800 32800 32800 32800 1
532 20250516 102500 72066600 32800 32800 32800 32800 5
533 20250516 102400 71902600 32800 32800 32800 32800 1
534 20250516 102300 71869800 32850 32700 32850 32700 64
535 20250516 102200 69767800 32850 32800 32850 32800 2
536 20250516 102100 69702150 32800 32800 32800 32800 6
537 20250516 102000 69505350 32800 32800 32800 32800 1
538 20250516 101900 69472550 32800 32800 32800 32800 1
539 20250516 101800 69439750 32800 32800 32800 32800 1
540 20250516 101700 69406950 32700 32800 32800 32700 31
541 20250516 101600 68393150 32800 32800 32800 32800 1
542 20250516 101500 68360350 32800 32800 32800 32800 1
543 20250516 101400 68327550 32800 32800 32800 32800 1
544 20250516 101300 68294750 32800 32800 32800 32800 1
545 20250516 101200 68261950 32800 32800 32800 32800 1
546 20250516 101100 68229150 32800 32800 32800 32800 1
547 20250516 101000 68196350 32800 32800 32800 32800 1
548 20250516 100900 68163550 32800 32800 32800 32800 9
549 20250516 100800 67868350 32800 32800 32800 32800 5
550 20250516 100700 67704350 32800 32800 32800 32800 1
551 20250516 100600 67671550 32800 32800 32800 32800 1
552 20250516 100500 67638750 32800 32800 32800 32800 1
553 20250516 100400 67605950 32800 32800 32800 32800 1
554 20250516 100300 67573150 32800 32800 32800 32800 1
555 20250516 100200 67540350 32800 32800 32800 32800 1
556 20250516 100100 67507550 32800 32800 32800 32800 1
557 20250516 100000 67474750 32750 32750 32800 32750 7
558 20250516 095900 67245350 32700 32700 32700 32700 0
559 20250516 095800 67245350 32700 32700 32700 32700 0
560 20250516 095700 67245350 32700 32700 32700 32700 0
561 20250516 095600 67245350 32700 32700 32700 32700 0
562 20250516 095500 67245350 32700 32700 32700 32700 0
563 20250516 095400 67245350 32700 32700 32700 32700 0
564 20250516 095300 67245350 32700 32700 32700 32700 4
565 20250516 095200 67114550 32700 32700 32700 32700 0
566 20250516 095100 67114550 32700 32700 32700 32700 0
567 20250516 095000 67114550 32700 32700 32700 32700 0
568 20250516 094900 67114550 32700 32700 32700 32700 0
569 20250516 094800 67114550 32700 32750 32800 32600 10
570 20250516 094700 66787350 32600 32700 32800 32600 147
571 20250516 094600 61990000 32800 32800 32800 32800 2
572 20250516 094500 61924400 32700 32800 32800 32700 3
573 20250516 094400 61826100 32700 32700 32700 32700 39
574 20250516 094300 60550800 32700 32700 32700 32650 165
575 20250516 094200 55161150 32750 32775 32775 32750 20
576 20250516 094100 54505900 32850 32850 32850 32850 0
577 20250516 094000 54505900 32850 32850 32850 32850 0
578 20250516 093900 54505900 32850 32850 32850 32850 0
579 20250516 093800 54505900 32850 32800 32850 32800 3
580 20250516 093700 54407400 32800 32800 32850 32700 325
581 20250516 093600 43768650 32850 32850 32850 32850 3
582 20250516 093500 43670100 32850 32850 32850 32850 20
583 20250516 093400 43013100 32850 32850 32850 32850 12
584 20250516 093300 42618900 32850 32850 32850 32850 0
585 20250516 093200 42618900 32850 32850 32850 32850 0
586 20250516 093100 42618900 32850 32850 32850 32850 10
587 20250516 093000 42290400 32850 32850 32850 32850 1
588 20250516 092900 42257550 32850 32850 32850 32850 0
589 20250516 092800 42257550 32850 32850 32850 32850 0
590 20250516 092700 42257550 32850 32850 32850 32850 10
591 20250516 092600 41929050 32850 32850 32850 32850 0
592 20250516 092500 41929050 32850 32850 32850 32850 0
593 20250516 092400 41929050 32850 32850 32850 32850 0
594 20250516 092300 41929050 32850 32750 32850 32750 27
595 20250516 092200 41043900 32850 32850 32850 32850 1
596 20250516 092100 41011050 32850 32850 32850 32850 0
597 20250516 092000 41011050 32850 32850 32850 32850 2
598 20250516 091900 40945350 32850 32850 32850 32750 504
599 20250516 091800 24417800 32950 32950 32950 32950 54
600 20250516 091700 22638500 32950 32950 32950 32950 0
601 20250516 091600 22638500 32950 32950 32950 32950 0
602 20250516 091500 22638500 32950 32950 32950 32950 0
603 20250516 091400 22638500 32950 32950 32950 32950 0
604 20250516 091300 22638500 32950 32950 32950 32950 0
605 20250516 091200 22638500 32950 32800 32950 32800 79
606 20250516 091100 20043700 32800 32850 32850 32800 53
607 20250516 091000 18305000 32850 32850 32850 32850 32
608 20250516 090900 17253800 32900 33000 33000 32900 2
609 20250516 090800 17187900 32950 32900 33000 32900 3
610 20250516 090700 17089050 33050 33050 33050 32950 14
611 20250516 090600 16627350 33050 33000 33100 33000 15
612 20250516 090500 16131950 33000 33050 33050 33000 71
613 20250516 090400 13785700 33100 32850 33100 32850 315
614 20250516 090300 3428700 32800 32900 32900 32800 56
615 20250516 090200 1588250 32950 32950 32950 32950 0
616 20250516 090100 1588250 32950 33000 33000 32950 2
617 20250516 090000 1522300 33050 33100 33100 33050 46