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

632
096530/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,193000,9958683000,30950,30950,30950,30950,9484
20250516,192900,9958683000,30950,30950,30950,30950,0
20250516,192800,9958683000,30950,30950,30950,30950,0
20250516,192700,9958683000,30950,30950,30950,30950,0
20250516,192600,9958683000,30950,30950,30950,30950,0
20250516,192500,9958683000,30950,30950,30950,30950,0
20250516,192400,9958683000,30950,30950,30950,30950,0
20250516,192300,9958683000,30950,30950,30950,30950,0
20250516,192200,9958683000,30950,30950,30950,30950,0
20250516,192100,9958683000,30950,30950,30950,30950,0
20250516,192000,9958683000,30950,30950,30950,30950,0
20250516,191900,9958683000,30950,30950,30950,30950,0
20250516,191800,9958683000,30950,30950,30950,30950,0
20250516,191700,9958683000,30950,30950,30950,30950,0
20250516,191600,9958683000,30950,30950,30950,30950,0
20250516,191500,9958683000,30950,30950,30950,30950,0
20250516,191400,9958683000,30950,30950,30950,30950,0
20250516,191300,9958683000,30950,30950,30950,30950,0
20250516,191200,9958683000,30950,30950,30950,30950,0
20250516,191100,9958683000,30950,30950,30950,30950,0
20250516,191000,9958683000,30950,30950,30950,30950,0
20250516,190900,9958683000,30950,30950,30950,30950,0
20250516,190800,9958683000,30950,30950,30950,30950,0
20250516,190700,9958683000,30950,30950,30950,30950,0
20250516,190600,9958683000,30950,30950,30950,30950,0
20250516,190500,9958683000,30950,30950,30950,30950,0
20250516,190400,9958683000,30950,30950,30950,30950,0
20250516,190300,9958683000,30950,30950,30950,30950,0
20250516,190200,9958683000,30950,30950,30950,30950,0
20250516,190100,9958683000,30950,30950,30950,30950,0
20250516,190000,9958683000,30950,30950,30950,30950,9484
20250516,185900,9958683000,30950,30950,30950,30950,0
20250516,185800,9958683000,30950,30950,30950,30950,0
20250516,185700,9958683000,30950,30950,30950,30950,0
20250516,185600,9958683000,30950,30950,30950,30950,0
20250516,185500,9958683000,30950,30950,30950,30950,0
20250516,185400,9958683000,30950,30950,30950,30950,0
20250516,185300,9958683000,30950,30950,30950,30950,0
20250516,185200,9958683000,30950,30950,30950,30950,0
20250516,185100,9958683000,30950,30950,30950,30950,0
20250516,185000,9958683000,30950,30950,30950,30950,0
20250516,184900,9958683000,30950,30950,30950,30950,0
20250516,184800,9958683000,30950,30950,30950,30950,0
20250516,184700,9958683000,30950,30950,30950,30950,0
20250516,184600,9958683000,30950,30950,30950,30950,0
20250516,184500,9958683000,30950,30950,30950,30950,0
20250516,184400,9958683000,30950,30950,30950,30950,0
20250516,184300,9958683000,30950,30950,30950,30950,0
20250516,184200,9958683000,30950,30950,30950,30950,0
20250516,184100,9958683000,30950,30950,30950,30950,0
20250516,184000,9958683000,30950,30950,30950,30950,0
20250516,183900,9958683000,30950,30950,30950,30950,0
20250516,183800,9958683000,30950,30950,30950,30950,0
20250516,183700,9958683000,30950,30950,30950,30950,0
20250516,183600,9958683000,30950,30950,30950,30950,0
20250516,183500,9958683000,30950,30950,30950,30950,0
20250516,183400,9958683000,30950,30950,30950,30950,0
20250516,183300,9958683000,30950,30950,30950,30950,0
20250516,183200,9958683000,30950,30950,30950,30950,0
20250516,183100,9958683000,30950,30950,30950,30950,0
20250516,183000,9958683000,30950,30950,30950,30950,9484
20250516,182900,9958683000,30950,30950,30950,30950,0
20250516,182800,9958683000,30950,30950,30950,30950,0
20250516,182700,9958683000,30950,30950,30950,30950,0
20250516,182600,9958683000,30950,30950,30950,30950,0
20250516,182500,9958683000,30950,30950,30950,30950,0
20250516,182400,9958683000,30950,30950,30950,30950,0
20250516,182300,9958683000,30950,30950,30950,30950,0
20250516,182200,9958683000,30950,30950,30950,30950,0
20250516,182100,9958683000,30950,30950,30950,30950,0
20250516,182000,9958683000,30950,30950,30950,30950,0
20250516,181900,9958683000,30950,30950,30950,30950,0
20250516,181800,9958683000,30950,30950,30950,30950,0
20250516,181700,9958683000,30950,30950,30950,30950,0
20250516,181600,9958683000,30950,30950,30950,30950,0
20250516,181500,9958683000,30950,30950,30950,30950,0
20250516,181400,9958683000,30950,30950,30950,30950,0
20250516,181300,9958683000,30950,30950,30950,30950,0
20250516,181200,9958683000,30950,30950,30950,30950,0
20250516,181100,9958683000,30950,30950,30950,30950,0
20250516,181000,9958683000,30950,30950,30950,30950,0
20250516,180900,9958683000,30950,30950,30950,30950,0
20250516,180800,9958683000,30950,30950,30950,30950,0
20250516,180700,9958683000,30950,30950,30950,30950,0
20250516,180600,9958683000,30950,30950,30950,30950,0
20250516,180500,9958683000,30950,30950,30950,30950,0
20250516,180400,9958683000,30950,30950,30950,30950,0
20250516,180300,9958683000,30950,30950,30950,30950,0
20250516,180200,9958683000,30950,30950,30950,30950,0
20250516,180100,9958683000,30950,30950,30950,30950,0
20250516,180000,9958683000,30950,30950,30950,30950,9484
20250516,175900,9958683000,30950,30950,30950,30950,0
20250516,175800,9958683000,30950,30950,30950,30950,0
20250516,175700,9958683000,30950,30950,30950,30950,0
20250516,175600,9958683000,30950,30950,30950,30950,0
20250516,175500,9958683000,30950,30950,30950,30950,0
20250516,175400,9958683000,30950,30950,30950,30950,0
20250516,175300,9958683000,30950,30950,30950,30950,0
20250516,175200,9958683000,30950,30950,30950,30950,0
20250516,175100,9958683000,30950,30950,30950,30950,0
20250516,175000,9958683000,30950,30950,30950,30950,0
20250516,174900,9958683000,30950,30950,30950,30950,0
20250516,174800,9958683000,30950,30950,30950,30950,0
20250516,174700,9958683000,30950,30950,30950,30950,0
20250516,174600,9958683000,30950,30950,30950,30950,0
20250516,174500,9958683000,30950,30950,30950,30950,0
20250516,174400,9958683000,30950,30950,30950,30950,0
20250516,174300,9958683000,30950,30950,30950,30950,0
20250516,174200,9958683000,30950,30950,30950,30950,0
20250516,174100,9958683000,30950,30950,30950,30950,0
20250516,174000,9958683000,30950,30950,30950,30950,0
20250516,173900,9958683000,30950,30950,30950,30950,0
20250516,173800,9958683000,30950,30950,30950,30950,0
20250516,173700,9958683000,30950,30950,30950,30950,0
20250516,173600,9958683000,30950,30950,30950,30950,0
20250516,173500,9958683000,30950,30950,30950,30950,0
20250516,173400,9958683000,30950,30950,30950,30950,0
20250516,173300,9958683000,30950,30950,30950,30950,0
20250516,173200,9958683000,30950,30950,30950,30950,0
20250516,173100,9958683000,30950,30950,30950,30950,0
20250516,173000,9958683000,30950,30950,30950,30950,9484
20250516,172900,9958683000,30950,30950,30950,30950,0
20250516,172800,9958683000,30950,30950,30950,30950,0
20250516,172700,9958683000,30950,30950,30950,30950,0
20250516,172600,9958683000,30950,30950,30950,30950,0
20250516,172500,9958683000,30950,30950,30950,30950,0
20250516,172400,9958683000,30950,30950,30950,30950,0
20250516,172300,9958683000,30950,30950,30950,30950,0
20250516,172200,9958683000,30950,30950,30950,30950,0
20250516,172100,9958683000,30950,30950,30950,30950,0
20250516,172000,9958683000,30950,30950,30950,30950,0
20250516,171900,9958683000,30950,30950,30950,30950,0
20250516,171800,9958683000,30950,30950,30950,30950,0
20250516,171700,9958683000,30950,30950,30950,30950,0
20250516,171600,9958683000,30950,30950,30950,30950,0
20250516,171500,9958683000,30950,30950,30950,30950,0
20250516,171400,9958683000,30950,30950,30950,30950,0
20250516,171300,9958683000,30950,30950,30950,30950,0
20250516,171200,9958683000,30950,30950,30950,30950,0
20250516,171100,9958683000,30950,30950,30950,30950,0
20250516,171000,9958683000,30950,30950,30950,30950,0
20250516,170900,9958683000,30950,30950,30950,30950,0
20250516,170800,9958683000,30950,30950,30950,30950,0
20250516,170700,9958683000,30950,30950,30950,30950,0
20250516,170600,9958683000,30950,30950,30950,30950,0
20250516,170500,9958683000,30950,30950,30950,30950,0
20250516,170400,9958683000,30950,30950,30950,30950,0
20250516,170300,9958683000,30950,30950,30950,30950,0
20250516,170200,9958683000,30950,30950,30950,30950,0
20250516,170100,9958683000,30950,30950,30950,30950,0
20250516,170000,9958683000,30950,30950,30950,30950,9484
20250516,165900,9958683000,30950,30950,30950,30950,0
20250516,165800,9958683000,30950,30950,30950,30950,0
20250516,165700,9958683000,30950,30950,30950,30950,0
20250516,165600,9958683000,30950,30950,30950,30950,0
20250516,165500,9958683000,30950,30950,30950,30950,0
20250516,165400,9958683000,30950,30950,30950,30950,0
20250516,165300,9958683000,30950,30950,30950,30950,0
20250516,165200,9958683000,30950,30950,30950,30950,0
20250516,165100,9958683000,30950,30950,30950,30950,0
20250516,165000,9958683000,30950,30950,30950,30950,0
20250516,164900,9958683000,30950,30950,30950,30950,0
20250516,164800,9958683000,30950,30950,30950,30950,0
20250516,164700,9958683000,30950,30950,30950,30950,0
20250516,164600,9958683000,30950,30950,30950,30950,0
20250516,164500,9958683000,30950,30950,30950,30950,0
20250516,164400,9958683000,30950,30950,30950,30950,0
20250516,164300,9958683000,30950,30950,30950,30950,0
20250516,164200,9958683000,30950,30950,30950,30950,0
20250516,164100,9958683000,30950,30950,30950,30950,0
20250516,164000,9958683000,30950,30950,30950,30950,0
20250516,163900,9958683000,30950,30950,30950,30950,0
20250516,163800,9958683000,30950,30950,30950,30950,0
20250516,163700,9958683000,30950,30950,30950,30950,0
20250516,163600,9958683000,30950,30950,30950,30950,0
20250516,163500,9958683000,30950,30950,30950,30950,0
20250516,163400,9958683000,30950,30950,30950,30950,0
20250516,163300,9958683000,30950,30950,30950,30950,0
20250516,163200,9958683000,30950,30950,30950,30950,0
20250516,163100,9958683000,30950,30950,30950,30950,0
20250516,163000,9958683000,30950,30950,30950,30950,9484
20250516,162900,9958683000,30950,30950,30950,30950,0
20250516,162800,9958683000,30950,30950,30950,30950,0
20250516,162700,9958683000,30950,30950,30950,30950,0
20250516,162600,9958683000,30950,30950,30950,30950,0
20250516,162500,9958683000,30950,30950,30950,30950,0
20250516,162400,9958683000,30950,30950,30950,30950,0
20250516,162300,9958683000,30950,30950,30950,30950,0
20250516,162200,9958683000,30950,30950,30950,30950,0
20250516,162100,9958683000,30950,30950,30950,30950,0
20250516,162000,9958683000,30950,30950,30950,30950,0
20250516,161900,9958683000,30950,30950,30950,30950,0
20250516,161800,9958683000,30950,30950,30950,30950,0
20250516,161700,9958683000,30950,30950,30950,30950,0
20250516,161600,9958683000,30950,30950,30950,30950,0
20250516,161500,9958683000,30950,30950,30950,30950,0
20250516,161400,9958683000,30950,30950,30950,30950,0
20250516,161300,9958683000,30950,30950,30950,30950,0
20250516,161200,9958683000,30950,30950,30950,30950,0
20250516,161100,9958683000,30950,30950,30950,30950,0
20250516,161000,9958683000,30950,30950,30950,30950,0
20250516,160900,9958683000,30950,30950,30950,30950,0
20250516,160800,9958683000,30950,30950,30950,30950,0
20250516,160700,9958683000,30950,30950,30950,30950,0
20250516,160600,9958683000,30950,30950,30950,30950,0
20250516,160500,9958683000,30950,30950,30950,30950,0
20250516,160400,9958683000,30950,30950,30950,30950,0
20250516,160300,9958683000,30950,30950,30950,30950,0
20250516,160200,9958683000,30950,30950,30950,30950,0
20250516,160100,9958683000,30950,30950,30950,30950,0
20250516,160000,9958683000,30950,30950,30950,30950,9484
20250516,155900,9958683000,30950,30950,30950,30950,0
20250516,155800,9958683000,30950,30950,30950,30950,0
20250516,155700,9958683000,30950,30950,30950,30950,0
20250516,155600,9958683000,30950,30950,30950,30950,0
20250516,155500,9958683000,30950,30950,30950,30950,0
20250516,155400,9958683000,30950,30950,30950,30950,0
20250516,155300,9958683000,30950,30950,30950,30950,0
20250516,155200,9958683000,30950,30950,30950,30950,0
20250516,155100,9958683000,30950,30950,30950,30950,0
20250516,155000,9958683000,30950,30950,30950,30950,0
20250516,154900,9958683000,30950,30950,30950,30950,0
20250516,154800,9958683000,30950,30950,30950,30950,0
20250516,154700,9958683000,30950,30950,30950,30950,0
20250516,154600,9958683000,30950,30950,30950,30950,0
20250516,154500,9958683000,30950,30950,30950,30950,0
20250516,154400,9958683000,30950,30950,30950,30950,0
20250516,154300,9958683000,30950,30950,30950,30950,0
20250516,154200,9958683000,30950,30950,30950,30950,0
20250516,154100,9958683000,30950,30950,30950,30950,0
20250516,154000,9958683000,30950,30950,30950,30950,0
20250516,153900,9958683000,30950,30950,30950,30950,0
20250516,153800,9958683000,30950,30950,30950,30950,0
20250516,153700,9958683000,30950,30950,30950,30950,0
20250516,153600,9958683000,30950,30950,30950,30950,0
20250516,153500,9958683000,30950,30950,30950,30950,0
20250516,153400,9958683000,30950,30950,30950,30950,0
20250516,153300,9958683000,30950,30950,30950,30950,0
20250516,153200,9958683000,30950,30950,30950,30950,0
20250516,153100,9958683000,30950,30950,30950,30950,0
20250516,153000,9958683000,30950,30950,30950,30950,18968
20250516,152900,9665153200,30800,30800,30800,30800,0
20250516,152800,9665153200,30800,30800,30800,30800,0
20250516,152700,9665153200,30800,30800,30800,30800,0
20250516,152600,9665153200,30800,30800,30800,30800,0
20250516,152500,9665153200,30800,30800,30800,30800,0
20250516,152400,9665153200,30800,30800,30800,30800,0
20250516,152300,9665153200,30800,30800,30800,30800,0
20250516,152200,9665153200,30800,30800,30800,30800,0
20250516,152100,9665153200,30800,30800,30800,30800,0
20250516,152000,9665153200,30800,30800,30800,30800,0
20250516,151900,9665153200,30800,30750,30850,30750,1597
20250516,151800,9615983750,30850,30850,30850,30750,859
20250516,151700,9589541650,30850,30850,30850,30700,2087
20250516,151600,9525280500,30850,30850,30900,30800,1059
20250516,151500,9492632150,30850,30800,30900,30800,1459
20250516,151400,9447653350,30850,30850,30900,30750,596
20250516,151300,9429280000,30850,30850,30900,30750,1170
20250516,151200,9393224600,30850,30850,30900,30800,1771
20250516,151100,9338599375,30850,30900,30900,30800,957
20250516,151000,9309075375,30900,30950,30950,30800,991
20250516,150900,9278510225,30900,31000,31000,30850,660
20250516,150800,9258108775,30950,30950,31000,30900,3121
20250516,150700,9161521525,30950,31000,31000,30950,218
20250516,150600,9154765075,31000,31000,31000,30950,169
20250516,150500,9149529425,31000,31025,31025,30975,2553
20250516,150400,9070437275,31025,31050,31075,31000,747
20250516,150300,9047272375,31100,31100,31100,31050,473
20250516,150200,9032580725,31100,31100,31100,31050,229
20250516,150100,9025459725,31100,31100,31100,31050,578
20250516,150000,9007499475,31100,31050,31100,31000,287
20250516,145900,8998578000,31050,31050,31100,31000,546
20250516,145800,8981615250,31050,31050,31150,31000,641
20250516,145700,8961703500,31100,31100,31150,31050,440
20250516,145600,8948017650,31100,31100,31150,31050,478
20250516,145500,8933151500,31100,31050,31100,31050,271
20250516,145400,8924724600,31100,31100,31150,31050,572
20250516,145300,8906937200,31100,31100,31150,31000,221
20250516,145200,8900066650,31050,31100,31150,31000,461
20250516,145100,8885731000,31100,31050,31100,31000,268
20250516,145000,8877409800,31050,31100,31100,31000,190
20250516,144900,8871510550,31100,31150,31150,31000,876
20250516,144800,8844323700,31150,31050,31150,31000,403
20250516,144700,8831817500,31050,31150,31200,31050,849
20250516,144600,8805402500,31150,31100,31150,31050,534
20250516,144500,8788788300,31100,31100,31100,31050,285
20250516,144400,8779928300,31100,31100,31150,31050,458
20250516,144300,8765683500,31100,31100,31100,31050,339
20250516,144200,8755143550,31100,31100,31100,31050,502
20250516,144100,8739543950,31100,31150,31150,31050,362
20250516,144000,8728287000,31150,31150,31150,31100,605
20250516,143900,8709444200,31150,31150,31150,31100,311
20250516,143800,8699757000,31150,31150,31150,31100,214
20250516,143700,8693093850,31100,31150,31150,31100,251
20250516,143600,8685276150,31150,31150,31150,31050,475
20250516,143500,8670496850,31150,31150,31150,31100,198
20250516,143400,8664329600,31100,31100,31150,31050,748
20250516,143300,8641062150,31100,31050,31100,31050,393
20250516,143200,8628842850,31100,31100,31100,31050,342
20250516,143100,8618207550,31100,31100,31100,31050,352
20250516,143000,8607263300,31100,31100,31100,31050,273
20250516,142900,8598778100,31100,31000,31100,31000,456
20250516,142800,8584615400,31050,31100,31150,31050,336
20250516,142700,8574172550,31100,31150,31150,31100,229
20250516,142600,8567042500,31050,31100,31200,31050,866
20250516,142500,8540094400,31150,31150,31150,31100,308
20250516,142400,8530502300,31150,31150,31200,31100,493
20250516,142300,8515144500,31150,31150,31200,31100,1966
20250516,142200,8453909850,31150,31200,31200,31100,812
20250516,142100,8428608300,31150,31150,31200,31100,1537
20250516,142000,8380691750,31150,31100,31150,31050,1254
20250516,141900,8341642750,31100,31000,31100,30950,1390
20250516,141800,8298481450,31000,31000,31050,30950,639
20250516,141700,8278684300,31000,31000,31000,30950,229
20250516,141600,8271590550,31000,31000,31050,30950,411
20250516,141500,8258850500,31050,30950,31050,30950,613
20250516,141400,8239845650,31000,31000,31050,30950,282
20250516,141300,8231102750,31000,31050,31050,30900,220
20250516,141200,8224282850,31000,31000,31050,30900,582
20250516,141100,8206262400,31000,30950,31050,30900,300
20250516,141000,8196966550,30950,30950,30950,30900,308
20250516,140900,8187441600,30950,31000,31000,30900,295
20250516,140800,8178302600,31000,31050,31050,30950,536
20250516,140700,8161686950,30950,31050,31050,30950,342
20250516,140600,8151079250,31050,31000,31050,30950,306
20250516,140500,8141583450,31000,31050,31100,31000,353
20250516,140400,8130628350,31050,31050,31050,30950,296
20250516,140300,8121443250,31050,31050,31050,30950,426
20250516,140200,8108230450,31050,31000,31050,30950,865
20250516,140100,8081414500,31000,31000,31000,30900,229
20250516,140000,8074322600,31000,31000,31000,30950,376
20250516,135900,8062673450,31000,30950,31050,30950,218
20250516,135800,8055918600,30950,30900,31000,30850,316
20250516,135700,8046137450,31000,31000,31000,30900,379
20250516,135600,8034399350,31000,31000,31000,30950,212
20250516,135500,8027833550,31000,31000,31000,30950,424
20250516,135400,8014692900,31000,30950,31000,30850,902
20250516,135300,7986791750,30900,30950,31050,30900,308
20250516,135200,7977257750,31000,30950,31050,30950,1884
20250516,135100,7918857000,30950,31000,31050,30950,461
20250516,135000,7904577050,31000,31000,31000,30950,136
20250516,134900,7900362050,31000,31000,31000,30900,417
20250516,134800,7887444200,31000,31000,31000,30850,244
20250516,134700,7879885650,31000,31000,31050,30900,697
20250516,134600,7858311000,30950,31050,31050,30950,369
20250516,134500,7846868550,31050,30950,31050,30950,247
20250516,134400,7839203450,31000,31100,31100,31000,271
20250516,134300,7830789300,31050,31050,31100,31000,325
20250516,134200,7820696950,31050,31100,31100,31000,266
20250516,134100,7812436900,31100,31050,31150,30950,1386
20250516,134000,7769338850,31050,31050,31050,30950,316
20250516,133900,7759533000,31050,31050,31050,31000,280
20250516,133800,7750844000,31050,31050,31050,30950,289
20250516,133700,7741876400,31050,31050,31050,30950,745
20250516,133600,7718790000,31050,31050,31050,31000,271
20250516,133500,7710380950,31050,31000,31050,30900,1735
20250516,133400,7656640700,31000,30950,31000,30900,239
20250516,133300,7649241800,30950,30950,30950,30800,1396
20250516,133200,7606167600,30950,30950,30950,30800,648
20250516,133100,7586148900,30950,30850,30950,30800,1672
20250516,133000,7534594000,30850,30850,30900,30800,600
20250516,132900,7516097500,30850,30950,30950,30850,511
20250516,132800,7500314250,30900,30950,30950,30850,345
20250516,132700,7489657750,30900,30950,31000,30900,271
20250516,132600,7481264400,30950,30900,31000,30800,379
20250516,132500,7469553200,30900,30950,30950,30850,544
20250516,132400,7452764150,30950,30900,30950,30850,270
20250516,132300,7444420400,30900,30950,31000,30800,1728
20250516,132200,7391111250,30950,30950,31000,30900,399
20250516,132100,7378767150,30950,30950,30950,30900,270
20250516,132000,7370416300,30950,31000,31000,30850,334
20250516,131900,7360089000,30950,30950,31000,30900,483
20250516,131800,7345153300,30950,31000,31000,30900,346
20250516,131700,7334439850,30950,30950,31000,30850,365
20250516,131600,7323149800,30900,31000,31000,30850,720
20250516,131500,7300900950,31000,31100,31100,30900,2043
20250516,131400,7237668000,31100,31150,31150,30950,1646
20250516,131300,7186653200,31150,31200,31200,31000,1434
20250516,131200,7142046200,31200,31300,31300,31150,455
20250516,131100,7127838500,31300,31250,31300,31200,347
20250516,131000,7116993650,31250,31250,31300,31200,331
20250516,130900,7106651050,31250,31300,31300,31200,862
20250516,130800,7079712450,31300,31300,31300,31250,305
20250516,130700,7070167600,31300,31300,31350,31250,319
20250516,130600,7060185700,31300,31275,31350,31250,292
20250516,130500,7051047300,31300,31300,31300,31250,495
20250516,130400,7035557750,31300,31300,31300,31250,277
20250516,130300,7026894100,31300,31250,31350,31250,302
20250516,130200,7017446150,31300,31300,31300,31250,417
20250516,130100,7004398750,31300,31250,31300,31250,298
20250516,130000,6995073600,31300,31300,31300,31250,271
20250516,125900,6986598000,31300,31300,31350,31150,1004
20250516,125800,6955229350,31350,31350,31350,31250,319
20250516,125700,6945240400,31250,31350,31350,31250,193
20250516,125600,6939198400,31350,31300,31350,31250,498
20250516,125500,6923615250,31300,31250,31350,31250,313
20250516,125400,6913815950,31350,31250,31350,31200,5422
20250516,125300,6744111700,31250,31300,31300,31200,228
20250516,125200,6736986900,31300,31250,31300,31200,352
20250516,125100,6725982200,31250,31250,31250,31200,210
20250516,125000,6719423750,31250,31250,31300,31200,295
20250516,124900,6710206900,31250,31300,31300,31250,524
20250516,124800,6693821750,31300,31300,31300,31200,325
20250516,124700,6683664200,31300,31250,31300,31200,212
20250516,124600,6677035150,31250,31250,31300,31200,284
20250516,124500,6668151900,31250,31300,31300,31200,363
20250516,124400,6656808350,31250,31300,31300,31250,366
20250516,124300,6645360000,31300,31250,31300,31250,723
20250516,124200,6622761350,31250,31250,31250,31200,373
20250516,124100,6611115600,31250,31250,31250,31200,744
20250516,124000,6587870450,31250,31300,31300,31200,222
20250516,123900,6580934750,31250,31300,31300,31250,273
20250516,123800,6572396750,31300,31200,31300,31150,505
20250516,123700,6556622150,31200,31200,31250,31200,100
20250516,123600,6553501200,31250,31250,31300,31050,1523
20250516,123500,6506077450,31250,31250,31250,31200,362
20250516,123400,6494769900,31250,31250,31300,31200,1071
20250516,123300,6461299050,31250,31300,31300,31200,386
20250516,123200,6449231700,31300,31250,31300,31200,234
20250516,123100,6441914750,31250,31250,31300,31200,370
20250516,123000,6430352450,31250,31300,31300,31200,288
20250516,122900,6421345500,31300,31300,31300,31200,274
20250516,122800,6412780450,31300,31300,31300,31200,323
20250516,122700,6402677000,31300,31250,31300,31200,829
20250516,122600,6376738200,31200,31250,31250,31150,229
20250516,122500,6369587900,31250,31200,31300,31200,261
20250516,122400,6361432500,31200,31200,31250,31150,359
20250516,122300,6350225200,31200,31150,31200,31050,282
20250516,122200,6341443350,31150,31250,31250,31100,162
20250516,122100,6336394550,31250,31250,31250,31100,294
20250516,122000,6327221800,31200,31150,31250,31150,252
20250516,121900,6319365350,31200,31250,31250,31200,246
20250516,121800,6311681900,31250,31200,31250,31150,318
20250516,121700,6301755000,31200,31250,31250,31150,183
20250516,121600,6296049950,31250,31250,31250,31200,293
20250516,121500,6286898850,31250,31250,31250,31200,304
20250516,121400,6277403950,31250,31200,31250,31200,289
20250516,121300,6268377000,31250,31250,31250,31200,500
20250516,121200,6252755350,31250,31200,31250,31200,676
20250516,121100,6231659000,31200,31200,31200,31150,284
20250516,121000,6222799550,31150,31200,31200,31150,349
20250516,120900,6211915650,31200,31200,31200,31150,214
20250516,120800,6205243250,31200,31200,31200,31100,304
20250516,120700,6195768400,31200,31200,31200,31050,376
20250516,120600,6184045550,31200,31150,31200,31050,219
20250516,120500,6177229350,31150,31100,31150,31050,679
20250516,120400,6156113450,31150,31100,31150,31100,327
20250516,120300,6145931150,31100,31150,31150,31050,178
20250516,120200,6140391900,31150,31100,31150,31050,576
20250516,120100,6122477450,31100,31100,31100,31050,380
20250516,120000,6110664000,31100,31100,31100,31050,277
20250516,115900,6102054750,31100,31100,31100,31050,264
20250516,115800,6093847725,31100,31150,31200,31050,538
20250516,115700,6077112475,31150,31150,31150,31100,128
20250516,115600,6073126925,31150,31150,31200,31100,282
20250516,115500,6064341025,31200,31100,31200,31050,309
20250516,115400,6054730325,31100,31100,31100,31050,213
20250516,115300,6048110925,31100,31150,31200,31050,462
20250516,115200,6033727625,31150,31150,31150,30950,268
20250516,115100,6025391525,31150,31150,31150,30950,524
20250516,115000,6009085075,31150,31200,31200,31050,322
20250516,114900,5999057525,31150,31100,31150,31050,228
20250516,114800,5991970525,31100,31100,31150,31050,1238
20250516,114700,5953427275,31100,30950,31100,30950,510
20250516,114600,5937604975,31000,31000,31000,30950,273
20250516,114500,5929146375,31000,31050,31050,30900,206
20250516,114400,5922764825,31050,31050,31050,31000,319
20250516,114300,5912866425,31050,31050,31050,31000,182
20250516,114200,5907217225,31000,31050,31100,30900,529
20250516,114100,5890805325,31050,31050,31100,30950,577
20250516,114000,5872903575,31050,31100,31100,31000,193
20250516,113900,5866910475,31100,31100,31150,31000,381
20250516,113800,5855076375,31100,31100,31100,31000,196
20250516,113700,5848988350,31100,31050,31100,31000,307
20250516,113600,5839457000,31050,31000,31100,30950,623
20250516,113500,5820128100,31000,30950,31000,30950,174
20250516,113400,5814739400,31000,31000,31000,30950,250
20250516,113300,5806991400,31000,30900,31000,30850,688
20250516,113200,5785725600,30900,30900,30900,30850,214
20250516,113100,5779118250,30900,30850,30900,30850,248
20250516,113000,5771459650,30900,30850,30900,30750,1036
20250516,112900,5739528850,30900,30900,30900,30850,258
20250516,112800,5731564350,30900,30950,30950,30850,527
20250516,112700,5715276850,30950,30900,30950,30900,391
20250516,112600,5703182850,30900,30900,30950,30850,970
20250516,112500,5673210700,30900,31000,31000,30750,1789
20250516,112400,5618031300,31000,31000,31050,30900,213
20250516,112300,5611434775,30950,31000,31050,30900,2444
20250516,112200,5535784575,31000,31100,31100,30950,3778
20250516,112100,5418561875,31100,31100,31100,31000,446
20250516,112000,5404706325,31100,31150,31200,31050,834
20250516,111900,5378761825,31200,31200,31200,31100,694
20250516,111800,5357143875,31200,31150,31200,31150,286
20250516,111700,5348226475,31200,31150,31200,31150,344
20250516,111600,5337504325,31200,31200,31200,31100,416
20250516,111500,5324536875,31200,31200,31200,31150,395
20250516,111400,5312226425,31100,31200,31200,31100,270
20250516,111300,5303820925,31100,31200,31200,31100,857
20250516,111200,5277117975,31200,31200,31200,31150,253
20250516,111100,5269226825,31200,31200,31250,31150,976
20250516,111000,5238800425,31200,31200,31200,31150,599
20250516,110900,5220128675,31200,31200,31200,31150,153
20250516,110800,5215358625,31200,31250,31250,31150,277
20250516,110700,5206710825,31250,31250,31250,31150,422
20250516,110600,5193537325,31200,31200,31250,31200,479
20250516,110500,5178588475,31200,31150,31250,31150,865
20250516,110400,5151606225,31150,31200,31200,31100,449
20250516,110300,5137615275,31200,31200,31200,31150,248
20250516,110200,5129882425,31200,31200,31250,31150,323
20250516,110100,5119800225,31200,31250,31250,31150,604
20250516,110000,5100960775,31250,31250,31300,31200,238
20250516,105900,5093522325,31300,31250,31300,31200,655
20250516,105800,5073056675,31250,31250,31250,31150,370
20250516,105700,5061513075,31300,31250,31300,31200,204
20250516,105600,5055133525,31300,31300,31300,31200,349
20250516,105500,5044223225,31250,31300,31300,31200,639
20250516,105400,5024262625,31300,31300,31300,31250,545
20250516,105300,5007214025,31300,31250,31300,31200,1239
20250516,105200,4968493075,31250,31250,31250,31200,408
20250516,105100,4955758475,31250,31250,31250,31200,200
20250516,105000,4949510175,31250,31200,31250,31150,411
20250516,104900,4936682125,31250,31250,31250,31200,952
20250516,104800,4906973625,31300,31250,31300,31200,435
20250516,104700,4893382625,31200,31200,31300,31150,2412
20250516,104600,4818069425,31250,31250,31250,31150,223
20250516,104500,4811105625,31300,31200,31300,31200,1664
20250516,104400,4759155975,31200,31250,31300,31100,1401
20250516,104300,4715462775,31250,31250,31300,31250,870
20250516,104200,4688270100,31300,31300,31300,31250,1200
20250516,104100,4650731500,31250,31300,31350,31250,370
20250516,104000,4639148850,31300,31300,31350,31250,1199
20250516,103900,4601623200,31300,31200,31300,31150,2671
20250516,103800,4518229650,31150,31100,31250,31100,3204
20250516,103700,4418351950,31050,30900,31100,30850,3431
20250516,103600,4312101700,30900,30750,30900,30750,1896
20250516,103500,4253655350,30750,30750,30800,30700,798
20250516,103400,4229136050,30800,30850,30850,30750,1069
20250516,103300,4196219100,30850,30850,30850,30800,263
20250516,103200,4188116200,30800,30800,30850,30750,907
20250516,103100,4160199450,30750,30800,30850,30750,823
20250516,103000,4134859400,30800,30800,30850,30800,156
20250516,102900,4130052200,30800,30750,30850,30750,1154
20250516,102800,4094507800,30750,30800,30800,30750,257
20250516,102700,4086592300,30800,30800,30850,30750,325
20250516,102600,4076584750,30800,30750,30800,30700,663
20250516,102500,4056201000,30700,30700,30750,30600,729
20250516,102400,4033824450,30700,30650,30750,30650,721
20250516,102300,4011709200,30650,30600,30700,30600,358
20250516,102200,4000747550,30700,30600,30700,30600,78
20250516,102100,3998359300,30650,30650,30700,30600,376
20250516,102000,3986836500,30650,30700,30700,30650,129
20250516,101900,3982881450,30700,30650,30750,30650,78
20250516,101800,3980488450,30650,30650,30750,30650,655
20250516,101700,3960399000,30650,30650,30700,30600,366
20250516,101600,3949187550,30650,30650,30650,30650,473
20250516,101500,3934690100,30650,30650,30650,30650,608
20250516,101400,3916054900,30600,30650,30650,30600,251
20250516,101300,3908372550,30600,30650,30700,30600,181
20250516,101200,3902833750,30700,30650,30700,30600,932
20250516,101100,3874279850,30650,30600,30650,30500,1304
20250516,101000,3834431200,30600,30650,30650,30550,709
20250516,100900,3812726100,30650,30700,30700,30600,352
20250516,100800,3801930200,30750,30750,30750,30600,4833
20250516,100700,3653328000,30750,30800,30850,30750,779
20250516,100600,3629342550,30800,30800,30800,30700,766
20250516,100500,3605767700,30750,30600,30800,30600,1320
20250516,100400,3565231400,30600,30600,30700,30550,111
20250516,100300,3561831700,30600,30500,30650,30500,1235
20250516,100200,3524096150,30500,30600,30650,30500,1499
20250516,100100,3478312550,30650,30600,30700,30550,948
20250516,100000,3449323750,30600,30650,30700,30600,818
20250516,095900,3424289350,30650,30650,30750,30650,583
20250516,095800,3406418150,30750,30700,30750,30650,188
20250516,095700,3400647800,30700,30750,30800,30650,842
20250516,095600,3374790950,30750,30700,30800,30700,125
20250516,095500,3370951450,30750,30700,30800,30700,575
20250516,095400,3353268450,30700,30850,30850,30700,548
20250516,095300,3336390050,30800,30800,30850,30800,225
20250516,095200,3329449100,30850,30850,30900,30800,750
20250516,095100,3306312775,30900,30800,30900,30800,1164
20250516,095000,3270421575,30700,30750,30850,30700,1690
20250516,094900,3218376725,30800,30800,30800,30750,92
20250516,094800,3215545275,30750,30850,30900,30750,1612
20250516,094700,3165812325,30850,30800,30900,30750,760
20250516,094600,3142368475,30750,30850,30900,30700,2192
20250516,094500,3074825275,30900,30850,30900,30800,2150
20250516,094400,3008471925,30850,30750,30900,30750,1135
20250516,094300,2973483575,30800,30600,30800,30600,895
20250516,094200,2945991725,30650,30550,30650,30500,1064
20250516,094100,2913469325,30550,30450,30550,30350,3444
20250516,094000,2808528475,30400,30450,30500,30400,1946
20250516,093900,2749336525,30450,30550,30550,30450,881
20250516,093800,2722501900,30550,30450,30550,30400,2167
20250516,093700,2656444750,30500,30550,30550,30450,3581
20250516,093600,2547215900,30550,30650,30650,30550,1267
20250516,093500,2508501450,30600,30550,30650,30550,1312
20250516,093400,2468402750,30600,30600,30650,30600,1758
20250516,093300,2414606600,30600,30700,30700,30600,2206
20250516,093200,2346993250,30700,30700,30750,30650,674
20250516,093100,2326301800,30700,30750,30800,30650,1134
20250516,093000,2291492950,30750,30550,30800,30550,4436
20250516,092900,2155403900,30600,30700,30700,30600,3117
20250516,092800,2059924800,30700,30700,30750,30650,526
20250516,092700,2043777950,30700,30800,30800,30650,1282
20250516,092600,2004394750,30750,30700,30800,30700,419
20250516,092500,1991501050,30700,30700,30850,30650,2259
20250516,092400,1922073700,30700,30700,30800,30650,1117
20250516,092300,1887785400,30750,30650,30800,30600,5046
20250516,092200,1733149450,30650,30800,30800,30650,1425
20250516,092100,1689434000,30700,30800,30800,30700,502
20250516,092000,1673998100,30750,30800,30850,30750,374
20250516,091900,1662493500,30750,30800,30850,30750,1327
20250516,091800,1621656650,30800,30750,30850,30750,718
20250516,091700,1599570850,30900,30750,31000,30650,1927
20250516,091600,1540253000,30700,30650,30700,30600,1897
20250516,091500,1482114300,30650,30800,30800,30600,3516
20250516,091400,1374204300,30850,30750,30900,30700,1515
20250516,091300,1327583300,30750,30900,30900,30750,1281
20250516,091200,1288173600,30900,30850,31000,30800,5402
20250516,091100,1121654800,30850,30900,31000,30850,1772
20250516,091000,1066869100,30950,30950,31000,30900,197
20250516,090900,1060772500,31000,31200,31200,30900,1360
20250516,090800,1018534650,31100,31100,31200,31100,699
20250516,090700,996769100,31050,31150,31250,31050,850
20250516,090600,970318750,31250,31400,31400,31150,2828
20250516,090500,881724700,31400,31200,31400,31200,1346
20250516,090400,839550800,31200,31200,31250,31100,2770
20250516,090300,753175250,31200,30900,31200,30850,1485
20250516,090200,707198500,30950,30800,30950,30750,2170
20250516,090100,640262550,30800,31100,31250,30800,6468
20250516,090000,440150500,31100,31300,31450,31100,14081
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 193000 9958683000 30950 30950 30950 30950 9484
3 20250516 192900 9958683000 30950 30950 30950 30950 0
4 20250516 192800 9958683000 30950 30950 30950 30950 0
5 20250516 192700 9958683000 30950 30950 30950 30950 0
6 20250516 192600 9958683000 30950 30950 30950 30950 0
7 20250516 192500 9958683000 30950 30950 30950 30950 0
8 20250516 192400 9958683000 30950 30950 30950 30950 0
9 20250516 192300 9958683000 30950 30950 30950 30950 0
10 20250516 192200 9958683000 30950 30950 30950 30950 0
11 20250516 192100 9958683000 30950 30950 30950 30950 0
12 20250516 192000 9958683000 30950 30950 30950 30950 0
13 20250516 191900 9958683000 30950 30950 30950 30950 0
14 20250516 191800 9958683000 30950 30950 30950 30950 0
15 20250516 191700 9958683000 30950 30950 30950 30950 0
16 20250516 191600 9958683000 30950 30950 30950 30950 0
17 20250516 191500 9958683000 30950 30950 30950 30950 0
18 20250516 191400 9958683000 30950 30950 30950 30950 0
19 20250516 191300 9958683000 30950 30950 30950 30950 0
20 20250516 191200 9958683000 30950 30950 30950 30950 0
21 20250516 191100 9958683000 30950 30950 30950 30950 0
22 20250516 191000 9958683000 30950 30950 30950 30950 0
23 20250516 190900 9958683000 30950 30950 30950 30950 0
24 20250516 190800 9958683000 30950 30950 30950 30950 0
25 20250516 190700 9958683000 30950 30950 30950 30950 0
26 20250516 190600 9958683000 30950 30950 30950 30950 0
27 20250516 190500 9958683000 30950 30950 30950 30950 0
28 20250516 190400 9958683000 30950 30950 30950 30950 0
29 20250516 190300 9958683000 30950 30950 30950 30950 0
30 20250516 190200 9958683000 30950 30950 30950 30950 0
31 20250516 190100 9958683000 30950 30950 30950 30950 0
32 20250516 190000 9958683000 30950 30950 30950 30950 9484
33 20250516 185900 9958683000 30950 30950 30950 30950 0
34 20250516 185800 9958683000 30950 30950 30950 30950 0
35 20250516 185700 9958683000 30950 30950 30950 30950 0
36 20250516 185600 9958683000 30950 30950 30950 30950 0
37 20250516 185500 9958683000 30950 30950 30950 30950 0
38 20250516 185400 9958683000 30950 30950 30950 30950 0
39 20250516 185300 9958683000 30950 30950 30950 30950 0
40 20250516 185200 9958683000 30950 30950 30950 30950 0
41 20250516 185100 9958683000 30950 30950 30950 30950 0
42 20250516 185000 9958683000 30950 30950 30950 30950 0
43 20250516 184900 9958683000 30950 30950 30950 30950 0
44 20250516 184800 9958683000 30950 30950 30950 30950 0
45 20250516 184700 9958683000 30950 30950 30950 30950 0
46 20250516 184600 9958683000 30950 30950 30950 30950 0
47 20250516 184500 9958683000 30950 30950 30950 30950 0
48 20250516 184400 9958683000 30950 30950 30950 30950 0
49 20250516 184300 9958683000 30950 30950 30950 30950 0
50 20250516 184200 9958683000 30950 30950 30950 30950 0
51 20250516 184100 9958683000 30950 30950 30950 30950 0
52 20250516 184000 9958683000 30950 30950 30950 30950 0
53 20250516 183900 9958683000 30950 30950 30950 30950 0
54 20250516 183800 9958683000 30950 30950 30950 30950 0
55 20250516 183700 9958683000 30950 30950 30950 30950 0
56 20250516 183600 9958683000 30950 30950 30950 30950 0
57 20250516 183500 9958683000 30950 30950 30950 30950 0
58 20250516 183400 9958683000 30950 30950 30950 30950 0
59 20250516 183300 9958683000 30950 30950 30950 30950 0
60 20250516 183200 9958683000 30950 30950 30950 30950 0
61 20250516 183100 9958683000 30950 30950 30950 30950 0
62 20250516 183000 9958683000 30950 30950 30950 30950 9484
63 20250516 182900 9958683000 30950 30950 30950 30950 0
64 20250516 182800 9958683000 30950 30950 30950 30950 0
65 20250516 182700 9958683000 30950 30950 30950 30950 0
66 20250516 182600 9958683000 30950 30950 30950 30950 0
67 20250516 182500 9958683000 30950 30950 30950 30950 0
68 20250516 182400 9958683000 30950 30950 30950 30950 0
69 20250516 182300 9958683000 30950 30950 30950 30950 0
70 20250516 182200 9958683000 30950 30950 30950 30950 0
71 20250516 182100 9958683000 30950 30950 30950 30950 0
72 20250516 182000 9958683000 30950 30950 30950 30950 0
73 20250516 181900 9958683000 30950 30950 30950 30950 0
74 20250516 181800 9958683000 30950 30950 30950 30950 0
75 20250516 181700 9958683000 30950 30950 30950 30950 0
76 20250516 181600 9958683000 30950 30950 30950 30950 0
77 20250516 181500 9958683000 30950 30950 30950 30950 0
78 20250516 181400 9958683000 30950 30950 30950 30950 0
79 20250516 181300 9958683000 30950 30950 30950 30950 0
80 20250516 181200 9958683000 30950 30950 30950 30950 0
81 20250516 181100 9958683000 30950 30950 30950 30950 0
82 20250516 181000 9958683000 30950 30950 30950 30950 0
83 20250516 180900 9958683000 30950 30950 30950 30950 0
84 20250516 180800 9958683000 30950 30950 30950 30950 0
85 20250516 180700 9958683000 30950 30950 30950 30950 0
86 20250516 180600 9958683000 30950 30950 30950 30950 0
87 20250516 180500 9958683000 30950 30950 30950 30950 0
88 20250516 180400 9958683000 30950 30950 30950 30950 0
89 20250516 180300 9958683000 30950 30950 30950 30950 0
90 20250516 180200 9958683000 30950 30950 30950 30950 0
91 20250516 180100 9958683000 30950 30950 30950 30950 0
92 20250516 180000 9958683000 30950 30950 30950 30950 9484
93 20250516 175900 9958683000 30950 30950 30950 30950 0
94 20250516 175800 9958683000 30950 30950 30950 30950 0
95 20250516 175700 9958683000 30950 30950 30950 30950 0
96 20250516 175600 9958683000 30950 30950 30950 30950 0
97 20250516 175500 9958683000 30950 30950 30950 30950 0
98 20250516 175400 9958683000 30950 30950 30950 30950 0
99 20250516 175300 9958683000 30950 30950 30950 30950 0
100 20250516 175200 9958683000 30950 30950 30950 30950 0
101 20250516 175100 9958683000 30950 30950 30950 30950 0
102 20250516 175000 9958683000 30950 30950 30950 30950 0
103 20250516 174900 9958683000 30950 30950 30950 30950 0
104 20250516 174800 9958683000 30950 30950 30950 30950 0
105 20250516 174700 9958683000 30950 30950 30950 30950 0
106 20250516 174600 9958683000 30950 30950 30950 30950 0
107 20250516 174500 9958683000 30950 30950 30950 30950 0
108 20250516 174400 9958683000 30950 30950 30950 30950 0
109 20250516 174300 9958683000 30950 30950 30950 30950 0
110 20250516 174200 9958683000 30950 30950 30950 30950 0
111 20250516 174100 9958683000 30950 30950 30950 30950 0
112 20250516 174000 9958683000 30950 30950 30950 30950 0
113 20250516 173900 9958683000 30950 30950 30950 30950 0
114 20250516 173800 9958683000 30950 30950 30950 30950 0
115 20250516 173700 9958683000 30950 30950 30950 30950 0
116 20250516 173600 9958683000 30950 30950 30950 30950 0
117 20250516 173500 9958683000 30950 30950 30950 30950 0
118 20250516 173400 9958683000 30950 30950 30950 30950 0
119 20250516 173300 9958683000 30950 30950 30950 30950 0
120 20250516 173200 9958683000 30950 30950 30950 30950 0
121 20250516 173100 9958683000 30950 30950 30950 30950 0
122 20250516 173000 9958683000 30950 30950 30950 30950 9484
123 20250516 172900 9958683000 30950 30950 30950 30950 0
124 20250516 172800 9958683000 30950 30950 30950 30950 0
125 20250516 172700 9958683000 30950 30950 30950 30950 0
126 20250516 172600 9958683000 30950 30950 30950 30950 0
127 20250516 172500 9958683000 30950 30950 30950 30950 0
128 20250516 172400 9958683000 30950 30950 30950 30950 0
129 20250516 172300 9958683000 30950 30950 30950 30950 0
130 20250516 172200 9958683000 30950 30950 30950 30950 0
131 20250516 172100 9958683000 30950 30950 30950 30950 0
132 20250516 172000 9958683000 30950 30950 30950 30950 0
133 20250516 171900 9958683000 30950 30950 30950 30950 0
134 20250516 171800 9958683000 30950 30950 30950 30950 0
135 20250516 171700 9958683000 30950 30950 30950 30950 0
136 20250516 171600 9958683000 30950 30950 30950 30950 0
137 20250516 171500 9958683000 30950 30950 30950 30950 0
138 20250516 171400 9958683000 30950 30950 30950 30950 0
139 20250516 171300 9958683000 30950 30950 30950 30950 0
140 20250516 171200 9958683000 30950 30950 30950 30950 0
141 20250516 171100 9958683000 30950 30950 30950 30950 0
142 20250516 171000 9958683000 30950 30950 30950 30950 0
143 20250516 170900 9958683000 30950 30950 30950 30950 0
144 20250516 170800 9958683000 30950 30950 30950 30950 0
145 20250516 170700 9958683000 30950 30950 30950 30950 0
146 20250516 170600 9958683000 30950 30950 30950 30950 0
147 20250516 170500 9958683000 30950 30950 30950 30950 0
148 20250516 170400 9958683000 30950 30950 30950 30950 0
149 20250516 170300 9958683000 30950 30950 30950 30950 0
150 20250516 170200 9958683000 30950 30950 30950 30950 0
151 20250516 170100 9958683000 30950 30950 30950 30950 0
152 20250516 170000 9958683000 30950 30950 30950 30950 9484
153 20250516 165900 9958683000 30950 30950 30950 30950 0
154 20250516 165800 9958683000 30950 30950 30950 30950 0
155 20250516 165700 9958683000 30950 30950 30950 30950 0
156 20250516 165600 9958683000 30950 30950 30950 30950 0
157 20250516 165500 9958683000 30950 30950 30950 30950 0
158 20250516 165400 9958683000 30950 30950 30950 30950 0
159 20250516 165300 9958683000 30950 30950 30950 30950 0
160 20250516 165200 9958683000 30950 30950 30950 30950 0
161 20250516 165100 9958683000 30950 30950 30950 30950 0
162 20250516 165000 9958683000 30950 30950 30950 30950 0
163 20250516 164900 9958683000 30950 30950 30950 30950 0
164 20250516 164800 9958683000 30950 30950 30950 30950 0
165 20250516 164700 9958683000 30950 30950 30950 30950 0
166 20250516 164600 9958683000 30950 30950 30950 30950 0
167 20250516 164500 9958683000 30950 30950 30950 30950 0
168 20250516 164400 9958683000 30950 30950 30950 30950 0
169 20250516 164300 9958683000 30950 30950 30950 30950 0
170 20250516 164200 9958683000 30950 30950 30950 30950 0
171 20250516 164100 9958683000 30950 30950 30950 30950 0
172 20250516 164000 9958683000 30950 30950 30950 30950 0
173 20250516 163900 9958683000 30950 30950 30950 30950 0
174 20250516 163800 9958683000 30950 30950 30950 30950 0
175 20250516 163700 9958683000 30950 30950 30950 30950 0
176 20250516 163600 9958683000 30950 30950 30950 30950 0
177 20250516 163500 9958683000 30950 30950 30950 30950 0
178 20250516 163400 9958683000 30950 30950 30950 30950 0
179 20250516 163300 9958683000 30950 30950 30950 30950 0
180 20250516 163200 9958683000 30950 30950 30950 30950 0
181 20250516 163100 9958683000 30950 30950 30950 30950 0
182 20250516 163000 9958683000 30950 30950 30950 30950 9484
183 20250516 162900 9958683000 30950 30950 30950 30950 0
184 20250516 162800 9958683000 30950 30950 30950 30950 0
185 20250516 162700 9958683000 30950 30950 30950 30950 0
186 20250516 162600 9958683000 30950 30950 30950 30950 0
187 20250516 162500 9958683000 30950 30950 30950 30950 0
188 20250516 162400 9958683000 30950 30950 30950 30950 0
189 20250516 162300 9958683000 30950 30950 30950 30950 0
190 20250516 162200 9958683000 30950 30950 30950 30950 0
191 20250516 162100 9958683000 30950 30950 30950 30950 0
192 20250516 162000 9958683000 30950 30950 30950 30950 0
193 20250516 161900 9958683000 30950 30950 30950 30950 0
194 20250516 161800 9958683000 30950 30950 30950 30950 0
195 20250516 161700 9958683000 30950 30950 30950 30950 0
196 20250516 161600 9958683000 30950 30950 30950 30950 0
197 20250516 161500 9958683000 30950 30950 30950 30950 0
198 20250516 161400 9958683000 30950 30950 30950 30950 0
199 20250516 161300 9958683000 30950 30950 30950 30950 0
200 20250516 161200 9958683000 30950 30950 30950 30950 0
201 20250516 161100 9958683000 30950 30950 30950 30950 0
202 20250516 161000 9958683000 30950 30950 30950 30950 0
203 20250516 160900 9958683000 30950 30950 30950 30950 0
204 20250516 160800 9958683000 30950 30950 30950 30950 0
205 20250516 160700 9958683000 30950 30950 30950 30950 0
206 20250516 160600 9958683000 30950 30950 30950 30950 0
207 20250516 160500 9958683000 30950 30950 30950 30950 0
208 20250516 160400 9958683000 30950 30950 30950 30950 0
209 20250516 160300 9958683000 30950 30950 30950 30950 0
210 20250516 160200 9958683000 30950 30950 30950 30950 0
211 20250516 160100 9958683000 30950 30950 30950 30950 0
212 20250516 160000 9958683000 30950 30950 30950 30950 9484
213 20250516 155900 9958683000 30950 30950 30950 30950 0
214 20250516 155800 9958683000 30950 30950 30950 30950 0
215 20250516 155700 9958683000 30950 30950 30950 30950 0
216 20250516 155600 9958683000 30950 30950 30950 30950 0
217 20250516 155500 9958683000 30950 30950 30950 30950 0
218 20250516 155400 9958683000 30950 30950 30950 30950 0
219 20250516 155300 9958683000 30950 30950 30950 30950 0
220 20250516 155200 9958683000 30950 30950 30950 30950 0
221 20250516 155100 9958683000 30950 30950 30950 30950 0
222 20250516 155000 9958683000 30950 30950 30950 30950 0
223 20250516 154900 9958683000 30950 30950 30950 30950 0
224 20250516 154800 9958683000 30950 30950 30950 30950 0
225 20250516 154700 9958683000 30950 30950 30950 30950 0
226 20250516 154600 9958683000 30950 30950 30950 30950 0
227 20250516 154500 9958683000 30950 30950 30950 30950 0
228 20250516 154400 9958683000 30950 30950 30950 30950 0
229 20250516 154300 9958683000 30950 30950 30950 30950 0
230 20250516 154200 9958683000 30950 30950 30950 30950 0
231 20250516 154100 9958683000 30950 30950 30950 30950 0
232 20250516 154000 9958683000 30950 30950 30950 30950 0
233 20250516 153900 9958683000 30950 30950 30950 30950 0
234 20250516 153800 9958683000 30950 30950 30950 30950 0
235 20250516 153700 9958683000 30950 30950 30950 30950 0
236 20250516 153600 9958683000 30950 30950 30950 30950 0
237 20250516 153500 9958683000 30950 30950 30950 30950 0
238 20250516 153400 9958683000 30950 30950 30950 30950 0
239 20250516 153300 9958683000 30950 30950 30950 30950 0
240 20250516 153200 9958683000 30950 30950 30950 30950 0
241 20250516 153100 9958683000 30950 30950 30950 30950 0
242 20250516 153000 9958683000 30950 30950 30950 30950 18968
243 20250516 152900 9665153200 30800 30800 30800 30800 0
244 20250516 152800 9665153200 30800 30800 30800 30800 0
245 20250516 152700 9665153200 30800 30800 30800 30800 0
246 20250516 152600 9665153200 30800 30800 30800 30800 0
247 20250516 152500 9665153200 30800 30800 30800 30800 0
248 20250516 152400 9665153200 30800 30800 30800 30800 0
249 20250516 152300 9665153200 30800 30800 30800 30800 0
250 20250516 152200 9665153200 30800 30800 30800 30800 0
251 20250516 152100 9665153200 30800 30800 30800 30800 0
252 20250516 152000 9665153200 30800 30800 30800 30800 0
253 20250516 151900 9665153200 30800 30750 30850 30750 1597
254 20250516 151800 9615983750 30850 30850 30850 30750 859
255 20250516 151700 9589541650 30850 30850 30850 30700 2087
256 20250516 151600 9525280500 30850 30850 30900 30800 1059
257 20250516 151500 9492632150 30850 30800 30900 30800 1459
258 20250516 151400 9447653350 30850 30850 30900 30750 596
259 20250516 151300 9429280000 30850 30850 30900 30750 1170
260 20250516 151200 9393224600 30850 30850 30900 30800 1771
261 20250516 151100 9338599375 30850 30900 30900 30800 957
262 20250516 151000 9309075375 30900 30950 30950 30800 991
263 20250516 150900 9278510225 30900 31000 31000 30850 660
264 20250516 150800 9258108775 30950 30950 31000 30900 3121
265 20250516 150700 9161521525 30950 31000 31000 30950 218
266 20250516 150600 9154765075 31000 31000 31000 30950 169
267 20250516 150500 9149529425 31000 31025 31025 30975 2553
268 20250516 150400 9070437275 31025 31050 31075 31000 747
269 20250516 150300 9047272375 31100 31100 31100 31050 473
270 20250516 150200 9032580725 31100 31100 31100 31050 229
271 20250516 150100 9025459725 31100 31100 31100 31050 578
272 20250516 150000 9007499475 31100 31050 31100 31000 287
273 20250516 145900 8998578000 31050 31050 31100 31000 546
274 20250516 145800 8981615250 31050 31050 31150 31000 641
275 20250516 145700 8961703500 31100 31100 31150 31050 440
276 20250516 145600 8948017650 31100 31100 31150 31050 478
277 20250516 145500 8933151500 31100 31050 31100 31050 271
278 20250516 145400 8924724600 31100 31100 31150 31050 572
279 20250516 145300 8906937200 31100 31100 31150 31000 221
280 20250516 145200 8900066650 31050 31100 31150 31000 461
281 20250516 145100 8885731000 31100 31050 31100 31000 268
282 20250516 145000 8877409800 31050 31100 31100 31000 190
283 20250516 144900 8871510550 31100 31150 31150 31000 876
284 20250516 144800 8844323700 31150 31050 31150 31000 403
285 20250516 144700 8831817500 31050 31150 31200 31050 849
286 20250516 144600 8805402500 31150 31100 31150 31050 534
287 20250516 144500 8788788300 31100 31100 31100 31050 285
288 20250516 144400 8779928300 31100 31100 31150 31050 458
289 20250516 144300 8765683500 31100 31100 31100 31050 339
290 20250516 144200 8755143550 31100 31100 31100 31050 502
291 20250516 144100 8739543950 31100 31150 31150 31050 362
292 20250516 144000 8728287000 31150 31150 31150 31100 605
293 20250516 143900 8709444200 31150 31150 31150 31100 311
294 20250516 143800 8699757000 31150 31150 31150 31100 214
295 20250516 143700 8693093850 31100 31150 31150 31100 251
296 20250516 143600 8685276150 31150 31150 31150 31050 475
297 20250516 143500 8670496850 31150 31150 31150 31100 198
298 20250516 143400 8664329600 31100 31100 31150 31050 748
299 20250516 143300 8641062150 31100 31050 31100 31050 393
300 20250516 143200 8628842850 31100 31100 31100 31050 342
301 20250516 143100 8618207550 31100 31100 31100 31050 352
302 20250516 143000 8607263300 31100 31100 31100 31050 273
303 20250516 142900 8598778100 31100 31000 31100 31000 456
304 20250516 142800 8584615400 31050 31100 31150 31050 336
305 20250516 142700 8574172550 31100 31150 31150 31100 229
306 20250516 142600 8567042500 31050 31100 31200 31050 866
307 20250516 142500 8540094400 31150 31150 31150 31100 308
308 20250516 142400 8530502300 31150 31150 31200 31100 493
309 20250516 142300 8515144500 31150 31150 31200 31100 1966
310 20250516 142200 8453909850 31150 31200 31200 31100 812
311 20250516 142100 8428608300 31150 31150 31200 31100 1537
312 20250516 142000 8380691750 31150 31100 31150 31050 1254
313 20250516 141900 8341642750 31100 31000 31100 30950 1390
314 20250516 141800 8298481450 31000 31000 31050 30950 639
315 20250516 141700 8278684300 31000 31000 31000 30950 229
316 20250516 141600 8271590550 31000 31000 31050 30950 411
317 20250516 141500 8258850500 31050 30950 31050 30950 613
318 20250516 141400 8239845650 31000 31000 31050 30950 282
319 20250516 141300 8231102750 31000 31050 31050 30900 220
320 20250516 141200 8224282850 31000 31000 31050 30900 582
321 20250516 141100 8206262400 31000 30950 31050 30900 300
322 20250516 141000 8196966550 30950 30950 30950 30900 308
323 20250516 140900 8187441600 30950 31000 31000 30900 295
324 20250516 140800 8178302600 31000 31050 31050 30950 536
325 20250516 140700 8161686950 30950 31050 31050 30950 342
326 20250516 140600 8151079250 31050 31000 31050 30950 306
327 20250516 140500 8141583450 31000 31050 31100 31000 353
328 20250516 140400 8130628350 31050 31050 31050 30950 296
329 20250516 140300 8121443250 31050 31050 31050 30950 426
330 20250516 140200 8108230450 31050 31000 31050 30950 865
331 20250516 140100 8081414500 31000 31000 31000 30900 229
332 20250516 140000 8074322600 31000 31000 31000 30950 376
333 20250516 135900 8062673450 31000 30950 31050 30950 218
334 20250516 135800 8055918600 30950 30900 31000 30850 316
335 20250516 135700 8046137450 31000 31000 31000 30900 379
336 20250516 135600 8034399350 31000 31000 31000 30950 212
337 20250516 135500 8027833550 31000 31000 31000 30950 424
338 20250516 135400 8014692900 31000 30950 31000 30850 902
339 20250516 135300 7986791750 30900 30950 31050 30900 308
340 20250516 135200 7977257750 31000 30950 31050 30950 1884
341 20250516 135100 7918857000 30950 31000 31050 30950 461
342 20250516 135000 7904577050 31000 31000 31000 30950 136
343 20250516 134900 7900362050 31000 31000 31000 30900 417
344 20250516 134800 7887444200 31000 31000 31000 30850 244
345 20250516 134700 7879885650 31000 31000 31050 30900 697
346 20250516 134600 7858311000 30950 31050 31050 30950 369
347 20250516 134500 7846868550 31050 30950 31050 30950 247
348 20250516 134400 7839203450 31000 31100 31100 31000 271
349 20250516 134300 7830789300 31050 31050 31100 31000 325
350 20250516 134200 7820696950 31050 31100 31100 31000 266
351 20250516 134100 7812436900 31100 31050 31150 30950 1386
352 20250516 134000 7769338850 31050 31050 31050 30950 316
353 20250516 133900 7759533000 31050 31050 31050 31000 280
354 20250516 133800 7750844000 31050 31050 31050 30950 289
355 20250516 133700 7741876400 31050 31050 31050 30950 745
356 20250516 133600 7718790000 31050 31050 31050 31000 271
357 20250516 133500 7710380950 31050 31000 31050 30900 1735
358 20250516 133400 7656640700 31000 30950 31000 30900 239
359 20250516 133300 7649241800 30950 30950 30950 30800 1396
360 20250516 133200 7606167600 30950 30950 30950 30800 648
361 20250516 133100 7586148900 30950 30850 30950 30800 1672
362 20250516 133000 7534594000 30850 30850 30900 30800 600
363 20250516 132900 7516097500 30850 30950 30950 30850 511
364 20250516 132800 7500314250 30900 30950 30950 30850 345
365 20250516 132700 7489657750 30900 30950 31000 30900 271
366 20250516 132600 7481264400 30950 30900 31000 30800 379
367 20250516 132500 7469553200 30900 30950 30950 30850 544
368 20250516 132400 7452764150 30950 30900 30950 30850 270
369 20250516 132300 7444420400 30900 30950 31000 30800 1728
370 20250516 132200 7391111250 30950 30950 31000 30900 399
371 20250516 132100 7378767150 30950 30950 30950 30900 270
372 20250516 132000 7370416300 30950 31000 31000 30850 334
373 20250516 131900 7360089000 30950 30950 31000 30900 483
374 20250516 131800 7345153300 30950 31000 31000 30900 346
375 20250516 131700 7334439850 30950 30950 31000 30850 365
376 20250516 131600 7323149800 30900 31000 31000 30850 720
377 20250516 131500 7300900950 31000 31100 31100 30900 2043
378 20250516 131400 7237668000 31100 31150 31150 30950 1646
379 20250516 131300 7186653200 31150 31200 31200 31000 1434
380 20250516 131200 7142046200 31200 31300 31300 31150 455
381 20250516 131100 7127838500 31300 31250 31300 31200 347
382 20250516 131000 7116993650 31250 31250 31300 31200 331
383 20250516 130900 7106651050 31250 31300 31300 31200 862
384 20250516 130800 7079712450 31300 31300 31300 31250 305
385 20250516 130700 7070167600 31300 31300 31350 31250 319
386 20250516 130600 7060185700 31300 31275 31350 31250 292
387 20250516 130500 7051047300 31300 31300 31300 31250 495
388 20250516 130400 7035557750 31300 31300 31300 31250 277
389 20250516 130300 7026894100 31300 31250 31350 31250 302
390 20250516 130200 7017446150 31300 31300 31300 31250 417
391 20250516 130100 7004398750 31300 31250 31300 31250 298
392 20250516 130000 6995073600 31300 31300 31300 31250 271
393 20250516 125900 6986598000 31300 31300 31350 31150 1004
394 20250516 125800 6955229350 31350 31350 31350 31250 319
395 20250516 125700 6945240400 31250 31350 31350 31250 193
396 20250516 125600 6939198400 31350 31300 31350 31250 498
397 20250516 125500 6923615250 31300 31250 31350 31250 313
398 20250516 125400 6913815950 31350 31250 31350 31200 5422
399 20250516 125300 6744111700 31250 31300 31300 31200 228
400 20250516 125200 6736986900 31300 31250 31300 31200 352
401 20250516 125100 6725982200 31250 31250 31250 31200 210
402 20250516 125000 6719423750 31250 31250 31300 31200 295
403 20250516 124900 6710206900 31250 31300 31300 31250 524
404 20250516 124800 6693821750 31300 31300 31300 31200 325
405 20250516 124700 6683664200 31300 31250 31300 31200 212
406 20250516 124600 6677035150 31250 31250 31300 31200 284
407 20250516 124500 6668151900 31250 31300 31300 31200 363
408 20250516 124400 6656808350 31250 31300 31300 31250 366
409 20250516 124300 6645360000 31300 31250 31300 31250 723
410 20250516 124200 6622761350 31250 31250 31250 31200 373
411 20250516 124100 6611115600 31250 31250 31250 31200 744
412 20250516 124000 6587870450 31250 31300 31300 31200 222
413 20250516 123900 6580934750 31250 31300 31300 31250 273
414 20250516 123800 6572396750 31300 31200 31300 31150 505
415 20250516 123700 6556622150 31200 31200 31250 31200 100
416 20250516 123600 6553501200 31250 31250 31300 31050 1523
417 20250516 123500 6506077450 31250 31250 31250 31200 362
418 20250516 123400 6494769900 31250 31250 31300 31200 1071
419 20250516 123300 6461299050 31250 31300 31300 31200 386
420 20250516 123200 6449231700 31300 31250 31300 31200 234
421 20250516 123100 6441914750 31250 31250 31300 31200 370
422 20250516 123000 6430352450 31250 31300 31300 31200 288
423 20250516 122900 6421345500 31300 31300 31300 31200 274
424 20250516 122800 6412780450 31300 31300 31300 31200 323
425 20250516 122700 6402677000 31300 31250 31300 31200 829
426 20250516 122600 6376738200 31200 31250 31250 31150 229
427 20250516 122500 6369587900 31250 31200 31300 31200 261
428 20250516 122400 6361432500 31200 31200 31250 31150 359
429 20250516 122300 6350225200 31200 31150 31200 31050 282
430 20250516 122200 6341443350 31150 31250 31250 31100 162
431 20250516 122100 6336394550 31250 31250 31250 31100 294
432 20250516 122000 6327221800 31200 31150 31250 31150 252
433 20250516 121900 6319365350 31200 31250 31250 31200 246
434 20250516 121800 6311681900 31250 31200 31250 31150 318
435 20250516 121700 6301755000 31200 31250 31250 31150 183
436 20250516 121600 6296049950 31250 31250 31250 31200 293
437 20250516 121500 6286898850 31250 31250 31250 31200 304
438 20250516 121400 6277403950 31250 31200 31250 31200 289
439 20250516 121300 6268377000 31250 31250 31250 31200 500
440 20250516 121200 6252755350 31250 31200 31250 31200 676
441 20250516 121100 6231659000 31200 31200 31200 31150 284
442 20250516 121000 6222799550 31150 31200 31200 31150 349
443 20250516 120900 6211915650 31200 31200 31200 31150 214
444 20250516 120800 6205243250 31200 31200 31200 31100 304
445 20250516 120700 6195768400 31200 31200 31200 31050 376
446 20250516 120600 6184045550 31200 31150 31200 31050 219
447 20250516 120500 6177229350 31150 31100 31150 31050 679
448 20250516 120400 6156113450 31150 31100 31150 31100 327
449 20250516 120300 6145931150 31100 31150 31150 31050 178
450 20250516 120200 6140391900 31150 31100 31150 31050 576
451 20250516 120100 6122477450 31100 31100 31100 31050 380
452 20250516 120000 6110664000 31100 31100 31100 31050 277
453 20250516 115900 6102054750 31100 31100 31100 31050 264
454 20250516 115800 6093847725 31100 31150 31200 31050 538
455 20250516 115700 6077112475 31150 31150 31150 31100 128
456 20250516 115600 6073126925 31150 31150 31200 31100 282
457 20250516 115500 6064341025 31200 31100 31200 31050 309
458 20250516 115400 6054730325 31100 31100 31100 31050 213
459 20250516 115300 6048110925 31100 31150 31200 31050 462
460 20250516 115200 6033727625 31150 31150 31150 30950 268
461 20250516 115100 6025391525 31150 31150 31150 30950 524
462 20250516 115000 6009085075 31150 31200 31200 31050 322
463 20250516 114900 5999057525 31150 31100 31150 31050 228
464 20250516 114800 5991970525 31100 31100 31150 31050 1238
465 20250516 114700 5953427275 31100 30950 31100 30950 510
466 20250516 114600 5937604975 31000 31000 31000 30950 273
467 20250516 114500 5929146375 31000 31050 31050 30900 206
468 20250516 114400 5922764825 31050 31050 31050 31000 319
469 20250516 114300 5912866425 31050 31050 31050 31000 182
470 20250516 114200 5907217225 31000 31050 31100 30900 529
471 20250516 114100 5890805325 31050 31050 31100 30950 577
472 20250516 114000 5872903575 31050 31100 31100 31000 193
473 20250516 113900 5866910475 31100 31100 31150 31000 381
474 20250516 113800 5855076375 31100 31100 31100 31000 196
475 20250516 113700 5848988350 31100 31050 31100 31000 307
476 20250516 113600 5839457000 31050 31000 31100 30950 623
477 20250516 113500 5820128100 31000 30950 31000 30950 174
478 20250516 113400 5814739400 31000 31000 31000 30950 250
479 20250516 113300 5806991400 31000 30900 31000 30850 688
480 20250516 113200 5785725600 30900 30900 30900 30850 214
481 20250516 113100 5779118250 30900 30850 30900 30850 248
482 20250516 113000 5771459650 30900 30850 30900 30750 1036
483 20250516 112900 5739528850 30900 30900 30900 30850 258
484 20250516 112800 5731564350 30900 30950 30950 30850 527
485 20250516 112700 5715276850 30950 30900 30950 30900 391
486 20250516 112600 5703182850 30900 30900 30950 30850 970
487 20250516 112500 5673210700 30900 31000 31000 30750 1789
488 20250516 112400 5618031300 31000 31000 31050 30900 213
489 20250516 112300 5611434775 30950 31000 31050 30900 2444
490 20250516 112200 5535784575 31000 31100 31100 30950 3778
491 20250516 112100 5418561875 31100 31100 31100 31000 446
492 20250516 112000 5404706325 31100 31150 31200 31050 834
493 20250516 111900 5378761825 31200 31200 31200 31100 694
494 20250516 111800 5357143875 31200 31150 31200 31150 286
495 20250516 111700 5348226475 31200 31150 31200 31150 344
496 20250516 111600 5337504325 31200 31200 31200 31100 416
497 20250516 111500 5324536875 31200 31200 31200 31150 395
498 20250516 111400 5312226425 31100 31200 31200 31100 270
499 20250516 111300 5303820925 31100 31200 31200 31100 857
500 20250516 111200 5277117975 31200 31200 31200 31150 253
501 20250516 111100 5269226825 31200 31200 31250 31150 976
502 20250516 111000 5238800425 31200 31200 31200 31150 599
503 20250516 110900 5220128675 31200 31200 31200 31150 153
504 20250516 110800 5215358625 31200 31250 31250 31150 277
505 20250516 110700 5206710825 31250 31250 31250 31150 422
506 20250516 110600 5193537325 31200 31200 31250 31200 479
507 20250516 110500 5178588475 31200 31150 31250 31150 865
508 20250516 110400 5151606225 31150 31200 31200 31100 449
509 20250516 110300 5137615275 31200 31200 31200 31150 248
510 20250516 110200 5129882425 31200 31200 31250 31150 323
511 20250516 110100 5119800225 31200 31250 31250 31150 604
512 20250516 110000 5100960775 31250 31250 31300 31200 238
513 20250516 105900 5093522325 31300 31250 31300 31200 655
514 20250516 105800 5073056675 31250 31250 31250 31150 370
515 20250516 105700 5061513075 31300 31250 31300 31200 204
516 20250516 105600 5055133525 31300 31300 31300 31200 349
517 20250516 105500 5044223225 31250 31300 31300 31200 639
518 20250516 105400 5024262625 31300 31300 31300 31250 545
519 20250516 105300 5007214025 31300 31250 31300 31200 1239
520 20250516 105200 4968493075 31250 31250 31250 31200 408
521 20250516 105100 4955758475 31250 31250 31250 31200 200
522 20250516 105000 4949510175 31250 31200 31250 31150 411
523 20250516 104900 4936682125 31250 31250 31250 31200 952
524 20250516 104800 4906973625 31300 31250 31300 31200 435
525 20250516 104700 4893382625 31200 31200 31300 31150 2412
526 20250516 104600 4818069425 31250 31250 31250 31150 223
527 20250516 104500 4811105625 31300 31200 31300 31200 1664
528 20250516 104400 4759155975 31200 31250 31300 31100 1401
529 20250516 104300 4715462775 31250 31250 31300 31250 870
530 20250516 104200 4688270100 31300 31300 31300 31250 1200
531 20250516 104100 4650731500 31250 31300 31350 31250 370
532 20250516 104000 4639148850 31300 31300 31350 31250 1199
533 20250516 103900 4601623200 31300 31200 31300 31150 2671
534 20250516 103800 4518229650 31150 31100 31250 31100 3204
535 20250516 103700 4418351950 31050 30900 31100 30850 3431
536 20250516 103600 4312101700 30900 30750 30900 30750 1896
537 20250516 103500 4253655350 30750 30750 30800 30700 798
538 20250516 103400 4229136050 30800 30850 30850 30750 1069
539 20250516 103300 4196219100 30850 30850 30850 30800 263
540 20250516 103200 4188116200 30800 30800 30850 30750 907
541 20250516 103100 4160199450 30750 30800 30850 30750 823
542 20250516 103000 4134859400 30800 30800 30850 30800 156
543 20250516 102900 4130052200 30800 30750 30850 30750 1154
544 20250516 102800 4094507800 30750 30800 30800 30750 257
545 20250516 102700 4086592300 30800 30800 30850 30750 325
546 20250516 102600 4076584750 30800 30750 30800 30700 663
547 20250516 102500 4056201000 30700 30700 30750 30600 729
548 20250516 102400 4033824450 30700 30650 30750 30650 721
549 20250516 102300 4011709200 30650 30600 30700 30600 358
550 20250516 102200 4000747550 30700 30600 30700 30600 78
551 20250516 102100 3998359300 30650 30650 30700 30600 376
552 20250516 102000 3986836500 30650 30700 30700 30650 129
553 20250516 101900 3982881450 30700 30650 30750 30650 78
554 20250516 101800 3980488450 30650 30650 30750 30650 655
555 20250516 101700 3960399000 30650 30650 30700 30600 366
556 20250516 101600 3949187550 30650 30650 30650 30650 473
557 20250516 101500 3934690100 30650 30650 30650 30650 608
558 20250516 101400 3916054900 30600 30650 30650 30600 251
559 20250516 101300 3908372550 30600 30650 30700 30600 181
560 20250516 101200 3902833750 30700 30650 30700 30600 932
561 20250516 101100 3874279850 30650 30600 30650 30500 1304
562 20250516 101000 3834431200 30600 30650 30650 30550 709
563 20250516 100900 3812726100 30650 30700 30700 30600 352
564 20250516 100800 3801930200 30750 30750 30750 30600 4833
565 20250516 100700 3653328000 30750 30800 30850 30750 779
566 20250516 100600 3629342550 30800 30800 30800 30700 766
567 20250516 100500 3605767700 30750 30600 30800 30600 1320
568 20250516 100400 3565231400 30600 30600 30700 30550 111
569 20250516 100300 3561831700 30600 30500 30650 30500 1235
570 20250516 100200 3524096150 30500 30600 30650 30500 1499
571 20250516 100100 3478312550 30650 30600 30700 30550 948
572 20250516 100000 3449323750 30600 30650 30700 30600 818
573 20250516 095900 3424289350 30650 30650 30750 30650 583
574 20250516 095800 3406418150 30750 30700 30750 30650 188
575 20250516 095700 3400647800 30700 30750 30800 30650 842
576 20250516 095600 3374790950 30750 30700 30800 30700 125
577 20250516 095500 3370951450 30750 30700 30800 30700 575
578 20250516 095400 3353268450 30700 30850 30850 30700 548
579 20250516 095300 3336390050 30800 30800 30850 30800 225
580 20250516 095200 3329449100 30850 30850 30900 30800 750
581 20250516 095100 3306312775 30900 30800 30900 30800 1164
582 20250516 095000 3270421575 30700 30750 30850 30700 1690
583 20250516 094900 3218376725 30800 30800 30800 30750 92
584 20250516 094800 3215545275 30750 30850 30900 30750 1612
585 20250516 094700 3165812325 30850 30800 30900 30750 760
586 20250516 094600 3142368475 30750 30850 30900 30700 2192
587 20250516 094500 3074825275 30900 30850 30900 30800 2150
588 20250516 094400 3008471925 30850 30750 30900 30750 1135
589 20250516 094300 2973483575 30800 30600 30800 30600 895
590 20250516 094200 2945991725 30650 30550 30650 30500 1064
591 20250516 094100 2913469325 30550 30450 30550 30350 3444
592 20250516 094000 2808528475 30400 30450 30500 30400 1946
593 20250516 093900 2749336525 30450 30550 30550 30450 881
594 20250516 093800 2722501900 30550 30450 30550 30400 2167
595 20250516 093700 2656444750 30500 30550 30550 30450 3581
596 20250516 093600 2547215900 30550 30650 30650 30550 1267
597 20250516 093500 2508501450 30600 30550 30650 30550 1312
598 20250516 093400 2468402750 30600 30600 30650 30600 1758
599 20250516 093300 2414606600 30600 30700 30700 30600 2206
600 20250516 093200 2346993250 30700 30700 30750 30650 674
601 20250516 093100 2326301800 30700 30750 30800 30650 1134
602 20250516 093000 2291492950 30750 30550 30800 30550 4436
603 20250516 092900 2155403900 30600 30700 30700 30600 3117
604 20250516 092800 2059924800 30700 30700 30750 30650 526
605 20250516 092700 2043777950 30700 30800 30800 30650 1282
606 20250516 092600 2004394750 30750 30700 30800 30700 419
607 20250516 092500 1991501050 30700 30700 30850 30650 2259
608 20250516 092400 1922073700 30700 30700 30800 30650 1117
609 20250516 092300 1887785400 30750 30650 30800 30600 5046
610 20250516 092200 1733149450 30650 30800 30800 30650 1425
611 20250516 092100 1689434000 30700 30800 30800 30700 502
612 20250516 092000 1673998100 30750 30800 30850 30750 374
613 20250516 091900 1662493500 30750 30800 30850 30750 1327
614 20250516 091800 1621656650 30800 30750 30850 30750 718
615 20250516 091700 1599570850 30900 30750 31000 30650 1927
616 20250516 091600 1540253000 30700 30650 30700 30600 1897
617 20250516 091500 1482114300 30650 30800 30800 30600 3516
618 20250516 091400 1374204300 30850 30750 30900 30700 1515
619 20250516 091300 1327583300 30750 30900 30900 30750 1281
620 20250516 091200 1288173600 30900 30850 31000 30800 5402
621 20250516 091100 1121654800 30850 30900 31000 30850 1772
622 20250516 091000 1066869100 30950 30950 31000 30900 197
623 20250516 090900 1060772500 31000 31200 31200 30900 1360
624 20250516 090800 1018534650 31100 31100 31200 31100 699
625 20250516 090700 996769100 31050 31150 31250 31050 850
626 20250516 090600 970318750 31250 31400 31400 31150 2828
627 20250516 090500 881724700 31400 31200 31400 31200 1346
628 20250516 090400 839550800 31200 31200 31250 31100 2770
629 20250516 090300 753175250 31200 30900 31200 30850 1485
630 20250516 090200 707198500 30950 30800 30950 30750 2170
631 20250516 090100 640262550 30800 31100 31250 30800 6468
632 20250516 090000 440150500 31100 31300 31450 31100 14081