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
097520/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,193000,1183225900,26600,26600,26600,26600,1027
20250516,192900,1183225900,26600,26600,26600,26600,0
20250516,192800,1183225900,26600,26600,26600,26600,0
20250516,192700,1183225900,26600,26600,26600,26600,0
20250516,192600,1183225900,26600,26600,26600,26600,0
20250516,192500,1183225900,26600,26600,26600,26600,0
20250516,192400,1183225900,26600,26600,26600,26600,0
20250516,192300,1183225900,26600,26600,26600,26600,0
20250516,192200,1183225900,26600,26600,26600,26600,0
20250516,192100,1183225900,26600,26600,26600,26600,0
20250516,192000,1183225900,26600,26600,26600,26600,0
20250516,191900,1183225900,26600,26600,26600,26600,0
20250516,191800,1183225900,26600,26600,26600,26600,0
20250516,191700,1183225900,26600,26600,26600,26600,0
20250516,191600,1183225900,26600,26600,26600,26600,0
20250516,191500,1183225900,26600,26600,26600,26600,0
20250516,191400,1183225900,26600,26600,26600,26600,0
20250516,191300,1183225900,26600,26600,26600,26600,0
20250516,191200,1183225900,26600,26600,26600,26600,0
20250516,191100,1183225900,26600,26600,26600,26600,0
20250516,191000,1183225900,26600,26600,26600,26600,0
20250516,190900,1183225900,26600,26600,26600,26600,0
20250516,190800,1183225900,26600,26600,26600,26600,0
20250516,190700,1183225900,26600,26600,26600,26600,0
20250516,190600,1183225900,26600,26600,26600,26600,0
20250516,190500,1183225900,26600,26600,26600,26600,0
20250516,190400,1183225900,26600,26600,26600,26600,0
20250516,190300,1183225900,26600,26600,26600,26600,0
20250516,190200,1183225900,26600,26600,26600,26600,0
20250516,190100,1183225900,26600,26600,26600,26600,0
20250516,190000,1183225900,26600,26600,26600,26600,1027
20250516,185900,1183225900,26600,26600,26600,26600,0
20250516,185800,1183225900,26600,26600,26600,26600,0
20250516,185700,1183225900,26600,26600,26600,26600,0
20250516,185600,1183225900,26600,26600,26600,26600,0
20250516,185500,1183225900,26600,26600,26600,26600,0
20250516,185400,1183225900,26600,26600,26600,26600,0
20250516,185300,1183225900,26600,26600,26600,26600,0
20250516,185200,1183225900,26600,26600,26600,26600,0
20250516,185100,1183225900,26600,26600,26600,26600,0
20250516,185000,1183225900,26600,26600,26600,26600,0
20250516,184900,1183225900,26600,26600,26600,26600,0
20250516,184800,1183225900,26600,26600,26600,26600,0
20250516,184700,1183225900,26600,26600,26600,26600,0
20250516,184600,1183225900,26600,26600,26600,26600,0
20250516,184500,1183225900,26600,26600,26600,26600,0
20250516,184400,1183225900,26600,26600,26600,26600,0
20250516,184300,1183225900,26600,26600,26600,26600,0
20250516,184200,1183225900,26600,26600,26600,26600,0
20250516,184100,1183225900,26600,26600,26600,26600,0
20250516,184000,1183225900,26600,26600,26600,26600,0
20250516,183900,1183225900,26600,26600,26600,26600,0
20250516,183800,1183225900,26600,26600,26600,26600,0
20250516,183700,1183225900,26600,26600,26600,26600,0
20250516,183600,1183225900,26600,26600,26600,26600,0
20250516,183500,1183225900,26600,26600,26600,26600,0
20250516,183400,1183225900,26600,26600,26600,26600,0
20250516,183300,1183225900,26600,26600,26600,26600,0
20250516,183200,1183225900,26600,26600,26600,26600,0
20250516,183100,1183225900,26600,26600,26600,26600,0
20250516,183000,1183225900,26600,26600,26600,26600,1027
20250516,182900,1183225900,26600,26600,26600,26600,0
20250516,182800,1183225900,26600,26600,26600,26600,0
20250516,182700,1183225900,26600,26600,26600,26600,0
20250516,182600,1183225900,26600,26600,26600,26600,0
20250516,182500,1183225900,26600,26600,26600,26600,0
20250516,182400,1183225900,26600,26600,26600,26600,0
20250516,182300,1183225900,26600,26600,26600,26600,0
20250516,182200,1183225900,26600,26600,26600,26600,0
20250516,182100,1183225900,26600,26600,26600,26600,0
20250516,182000,1183225900,26600,26600,26600,26600,0
20250516,181900,1183225900,26600,26600,26600,26600,0
20250516,181800,1183225900,26600,26600,26600,26600,0
20250516,181700,1183225900,26600,26600,26600,26600,0
20250516,181600,1183225900,26600,26600,26600,26600,0
20250516,181500,1183225900,26600,26600,26600,26600,0
20250516,181400,1183225900,26600,26600,26600,26600,0
20250516,181300,1183225900,26600,26600,26600,26600,0
20250516,181200,1183225900,26600,26600,26600,26600,0
20250516,181100,1183225900,26600,26600,26600,26600,0
20250516,181000,1183225900,26600,26600,26600,26600,0
20250516,180900,1183225900,26600,26600,26600,26600,0
20250516,180800,1183225900,26600,26600,26600,26600,0
20250516,180700,1183225900,26600,26600,26600,26600,0
20250516,180600,1183225900,26600,26600,26600,26600,0
20250516,180500,1183225900,26600,26600,26600,26600,0
20250516,180400,1183225900,26600,26600,26600,26600,0
20250516,180300,1183225900,26600,26600,26600,26600,0
20250516,180200,1183225900,26600,26600,26600,26600,0
20250516,180100,1183225900,26600,26600,26600,26600,0
20250516,180000,1183225900,26600,26600,26600,26600,1027
20250516,175900,1183225900,26600,26600,26600,26600,0
20250516,175800,1183225900,26600,26600,26600,26600,0
20250516,175700,1183225900,26600,26600,26600,26600,0
20250516,175600,1183225900,26600,26600,26600,26600,0
20250516,175500,1183225900,26600,26600,26600,26600,0
20250516,175400,1183225900,26600,26600,26600,26600,0
20250516,175300,1183225900,26600,26600,26600,26600,0
20250516,175200,1183225900,26600,26600,26600,26600,0
20250516,175100,1183225900,26600,26600,26600,26600,0
20250516,175000,1183225900,26600,26600,26600,26600,0
20250516,174900,1183225900,26600,26600,26600,26600,0
20250516,174800,1183225900,26600,26600,26600,26600,0
20250516,174700,1183225900,26600,26600,26600,26600,0
20250516,174600,1183225900,26600,26600,26600,26600,0
20250516,174500,1183225900,26600,26600,26600,26600,0
20250516,174400,1183225900,26600,26600,26600,26600,0
20250516,174300,1183225900,26600,26600,26600,26600,0
20250516,174200,1183225900,26600,26600,26600,26600,0
20250516,174100,1183225900,26600,26600,26600,26600,0
20250516,174000,1183225900,26600,26600,26600,26600,0
20250516,173900,1183225900,26600,26600,26600,26600,0
20250516,173800,1183225900,26600,26600,26600,26600,0
20250516,173700,1183225900,26600,26600,26600,26600,0
20250516,173600,1183225900,26600,26600,26600,26600,0
20250516,173500,1183225900,26600,26600,26600,26600,0
20250516,173400,1183225900,26600,26600,26600,26600,0
20250516,173300,1183225900,26600,26600,26600,26600,0
20250516,173200,1183225900,26600,26600,26600,26600,0
20250516,173100,1183225900,26600,26600,26600,26600,0
20250516,173000,1183225900,26600,26600,26600,26600,1027
20250516,172900,1183225900,26600,26600,26600,26600,0
20250516,172800,1183225900,26600,26600,26600,26600,0
20250516,172700,1183225900,26600,26600,26600,26600,0
20250516,172600,1183225900,26600,26600,26600,26600,0
20250516,172500,1183225900,26600,26600,26600,26600,0
20250516,172400,1183225900,26600,26600,26600,26600,0
20250516,172300,1183225900,26600,26600,26600,26600,0
20250516,172200,1183225900,26600,26600,26600,26600,0
20250516,172100,1183225900,26600,26600,26600,26600,0
20250516,172000,1183225900,26600,26600,26600,26600,0
20250516,171900,1183225900,26600,26600,26600,26600,0
20250516,171800,1183225900,26600,26600,26600,26600,0
20250516,171700,1183225900,26600,26600,26600,26600,0
20250516,171600,1183225900,26600,26600,26600,26600,0
20250516,171500,1183225900,26600,26600,26600,26600,0
20250516,171400,1183225900,26600,26600,26600,26600,0
20250516,171300,1183225900,26600,26600,26600,26600,0
20250516,171200,1183225900,26600,26600,26600,26600,0
20250516,171100,1183225900,26600,26600,26600,26600,0
20250516,171000,1183225900,26600,26600,26600,26600,0
20250516,170900,1183225900,26600,26600,26600,26600,0
20250516,170800,1183225900,26600,26600,26600,26600,0
20250516,170700,1183225900,26600,26600,26600,26600,0
20250516,170600,1183225900,26600,26600,26600,26600,0
20250516,170500,1183225900,26600,26600,26600,26600,0
20250516,170400,1183225900,26600,26600,26600,26600,0
20250516,170300,1183225900,26600,26600,26600,26600,0
20250516,170200,1183225900,26600,26600,26600,26600,0
20250516,170100,1183225900,26600,26600,26600,26600,0
20250516,170000,1183225900,26600,26600,26600,26600,1027
20250516,165900,1183225900,26600,26600,26600,26600,0
20250516,165800,1183225900,26600,26600,26600,26600,0
20250516,165700,1183225900,26600,26600,26600,26600,0
20250516,165600,1183225900,26600,26600,26600,26600,0
20250516,165500,1183225900,26600,26600,26600,26600,0
20250516,165400,1183225900,26600,26600,26600,26600,0
20250516,165300,1183225900,26600,26600,26600,26600,0
20250516,165200,1183225900,26600,26600,26600,26600,0
20250516,165100,1183225900,26600,26600,26600,26600,0
20250516,165000,1183225900,26600,26600,26600,26600,0
20250516,164900,1183225900,26600,26600,26600,26600,0
20250516,164800,1183225900,26600,26600,26600,26600,0
20250516,164700,1183225900,26600,26600,26600,26600,0
20250516,164600,1183225900,26600,26600,26600,26600,0
20250516,164500,1183225900,26600,26600,26600,26600,0
20250516,164400,1183225900,26600,26600,26600,26600,0
20250516,164300,1183225900,26600,26600,26600,26600,0
20250516,164200,1183225900,26600,26600,26600,26600,0
20250516,164100,1183225900,26600,26600,26600,26600,0
20250516,164000,1183225900,26600,26600,26600,26600,0
20250516,163900,1183225900,26600,26600,26600,26600,0
20250516,163800,1183225900,26600,26600,26600,26600,0
20250516,163700,1183225900,26600,26600,26600,26600,0
20250516,163600,1183225900,26600,26600,26600,26600,0
20250516,163500,1183225900,26600,26600,26600,26600,0
20250516,163400,1183225900,26600,26600,26600,26600,0
20250516,163300,1183225900,26600,26600,26600,26600,0
20250516,163200,1183225900,26600,26600,26600,26600,0
20250516,163100,1183225900,26600,26600,26600,26600,0
20250516,163000,1183225900,26600,26600,26600,26600,1027
20250516,162900,1183225900,26600,26600,26600,26600,0
20250516,162800,1183225900,26600,26600,26600,26600,0
20250516,162700,1183225900,26600,26600,26600,26600,0
20250516,162600,1183225900,26600,26600,26600,26600,0
20250516,162500,1183225900,26600,26600,26600,26600,0
20250516,162400,1183225900,26600,26600,26600,26600,0
20250516,162300,1183225900,26600,26600,26600,26600,0
20250516,162200,1183225900,26600,26600,26600,26600,0
20250516,162100,1183225900,26600,26600,26600,26600,0
20250516,162000,1183225900,26600,26600,26600,26600,0
20250516,161900,1183225900,26600,26600,26600,26600,0
20250516,161800,1183225900,26600,26600,26600,26600,0
20250516,161700,1183225900,26600,26600,26600,26600,0
20250516,161600,1183225900,26600,26600,26600,26600,0
20250516,161500,1183225900,26600,26600,26600,26600,0
20250516,161400,1183225900,26600,26600,26600,26600,0
20250516,161300,1183225900,26600,26600,26600,26600,0
20250516,161200,1183225900,26600,26600,26600,26600,0
20250516,161100,1183225900,26600,26600,26600,26600,0
20250516,161000,1183225900,26600,26600,26600,26600,0
20250516,160900,1183225900,26600,26600,26600,26600,0
20250516,160800,1183225900,26600,26600,26600,26600,0
20250516,160700,1183225900,26600,26600,26600,26600,0
20250516,160600,1183225900,26600,26600,26600,26600,0
20250516,160500,1183225900,26600,26600,26600,26600,0
20250516,160400,1183225900,26600,26600,26600,26600,0
20250516,160300,1183225900,26600,26600,26600,26600,0
20250516,160200,1183225900,26600,26600,26600,26600,0
20250516,160100,1183225900,26600,26600,26600,26600,0
20250516,160000,1183225900,26600,26600,26600,26600,1027
20250516,155900,1183225900,26600,26600,26600,26600,0
20250516,155800,1183225900,26600,26600,26600,26600,0
20250516,155700,1183225900,26600,26600,26600,26600,0
20250516,155600,1183225900,26600,26600,26600,26600,0
20250516,155500,1183225900,26600,26600,26600,26600,0
20250516,155400,1183225900,26600,26600,26600,26600,0
20250516,155300,1183225900,26600,26600,26600,26600,0
20250516,155200,1183225900,26600,26600,26600,26600,0
20250516,155100,1183225900,26600,26600,26600,26600,0
20250516,155000,1183225900,26600,26600,26600,26600,0
20250516,154900,1183225900,26600,26600,26600,26600,0
20250516,154800,1183225900,26600,26600,26600,26600,0
20250516,154700,1183225900,26600,26600,26600,26600,0
20250516,154600,1183225900,26600,26600,26600,26600,0
20250516,154500,1183225900,26600,26600,26600,26600,0
20250516,154400,1183225900,26600,26600,26600,26600,0
20250516,154300,1183225900,26600,26600,26600,26600,0
20250516,154200,1183225900,26600,26600,26600,26600,0
20250516,154100,1183225900,26600,26600,26600,26600,0
20250516,154000,1183225900,26600,26600,26600,26600,0
20250516,153900,1183225900,26600,26600,26600,26600,0
20250516,153800,1183225900,26600,26600,26600,26600,0
20250516,153700,1183225900,26600,26600,26600,26600,0
20250516,153600,1183225900,26600,26600,26600,26600,0
20250516,153500,1183225900,26600,26600,26600,26600,0
20250516,153400,1183225900,26600,26600,26600,26600,0
20250516,153300,1183225900,26600,26600,26600,26600,0
20250516,153200,1183225900,26600,26600,26600,26600,0
20250516,153100,1183225900,26600,26600,26600,26600,0
20250516,153000,1183225900,26600,26600,26600,26600,2054
20250516,152900,1155907700,26600,26600,26600,26600,0
20250516,152800,1155907700,26600,26600,26600,26600,0
20250516,152700,1155907700,26600,26600,26600,26600,0
20250516,152600,1155907700,26600,26600,26600,26600,0
20250516,152500,1155907700,26600,26600,26600,26600,0
20250516,152400,1155907700,26600,26600,26600,26600,0
20250516,152300,1155907700,26600,26600,26600,26600,0
20250516,152200,1155907700,26600,26600,26600,26600,0
20250516,152100,1155907700,26600,26600,26600,26600,0
20250516,152000,1155907700,26600,26600,26600,26600,0
20250516,151900,1155907700,26600,26600,26600,26500,479
20250516,151800,1143174100,26600,26600,26600,26550,465
20250516,151700,1130815200,26600,26600,26600,26550,107
20250516,151600,1127969050,26500,26550,26600,26500,164
20250516,151500,1123614200,26600,26550,26600,26500,265
20250516,151400,1116566900,26600,26600,26600,26500,35
20250516,151300,1115636200,26600,26550,26600,26500,142
20250516,151200,1111863250,26550,26550,26550,26550,8
20250516,151100,1111650850,26600,26600,26600,26550,63
20250516,151000,1109976050,26600,26550,26600,26550,53
20250516,150900,1108566550,26550,26550,26550,26550,6
20250516,150800,1108407250,26550,26550,26550,26550,3
20250516,150700,1108327600,26550,26550,26550,26550,29
20250516,150600,1107557650,26550,26550,26550,26550,34
20250516,150500,1106654950,26550,26550,26550,26550,0
20250516,150400,1106654950,26550,26500,26550,26500,143
20250516,150300,1102860650,26550,26550,26550,26500,210
20250516,150200,1097292550,26550,26550,26550,26500,57
20250516,150100,1095779450,26550,26550,26550,26550,57
20250516,150000,1094266100,26550,26500,26550,26500,115
20250516,145900,1091218550,26550,26550,26550,26550,1
20250516,145800,1091192000,26550,26500,26550,26500,257
20250516,145700,1084380550,26500,26550,26550,26500,15
20250516,145600,1083982950,26550,26500,26550,26500,46
20250516,145500,1082762700,26550,26550,26550,26500,53
20250516,145400,1081357300,26550,26500,26550,26500,67
20250516,145300,1079580150,26500,26550,26550,26500,148
20250516,145200,1075656800,26550,26500,26550,26500,259
20250516,145100,1068793250,26500,26500,26550,26500,82
20250516,145000,1066617850,26500,26500,26500,26500,22
20250516,144900,1066034850,26500,26550,26550,26500,109
20250516,144800,1063144750,26550,26500,26550,26500,23
20250516,144700,1062535150,26550,26550,26550,26500,140
20250516,144600,1058823950,26500,26550,26550,26500,23
20250516,144500,1058214350,26500,26500,26500,26500,22
20250516,144400,1057631350,26550,26500,26550,26500,23
20250516,144300,1057021750,26500,26500,26500,26500,22
20250516,144200,1056438750,26550,26500,26550,26500,46
20250516,144100,1055219500,26550,26500,26550,26500,164
20250516,144000,1050867050,26550,26550,26550,26500,48
20250516,143900,1049594200,26500,26500,26550,26500,36
20250516,143800,1048640100,26500,26500,26500,26500,5
20250516,143700,1048507600,26500,26500,26550,26500,64
20250516,143600,1046809550,26500,26550,26550,26500,40
20250516,143500,1045748600,26500,26550,26550,26500,64
20250516,143400,1044051500,26550,26500,26550,26500,44
20250516,143300,1042884350,26500,26500,26500,26500,22
20250516,143200,1042301350,26500,26500,26500,26500,21
20250516,143100,1041744850,26500,26550,26550,26500,37
20250516,143000,1040764200,26550,26500,26550,26500,54
20250516,142900,1039332250,26550,26500,26550,26500,54
20250516,142800,1037900200,26550,26550,26550,26550,6
20250516,142700,1037740900,26500,26550,26550,26500,24
20250516,142600,1037104750,26500,26550,26550,26500,44
20250516,142500,1035937600,26500,26500,26550,26500,248
20250516,142400,1029364300,26500,26500,26500,26450,49
20250516,142300,1028066850,26450,26500,26500,26450,56
20250516,142200,1026584550,26500,26500,26500,26450,41
20250516,142100,1025499800,26500,26500,26500,26450,46
20250516,142000,1024281900,26450,26450,26500,26450,141
20250516,141900,1020552200,26450,26500,26500,26450,120
20250516,141800,1017373400,26500,26500,26500,26500,26
20250516,141700,1016684400,26450,26450,26500,26450,344
20250516,141600,1007580500,26450,26450,26450,26450,59
20250516,141500,1006019950,26450,26450,26450,26450,21
20250516,141400,1005464500,26450,26500,26500,26450,170
20250516,141300,1000960550,26450,26500,26500,26450,135
20250516,141200,997384150,26550,26500,26550,26500,462
20250516,141100,985139500,26500,26600,26600,26500,112
20250516,141000,982166750,26550,26600,26600,26550,336
20250516,140900,973244050,26600,26550,26600,26550,39
20250516,140800,972208450,26550,26550,26550,26550,13
20250516,140700,971863300,26550,26600,26600,26550,125
20250516,140600,968539950,26650,26550,26650,26550,71
20250516,140500,966651400,26600,26700,26700,26550,618
20250516,140400,950201000,26600,26600,26600,26600,21
20250516,140300,949642400,26600,26650,26650,26600,90
20250516,140200,947245600,26600,26600,26600,26600,21
20250516,140100,946687000,26600,26650,26700,26600,124
20250516,140000,943381350,26650,26650,26700,26650,103
20250516,135900,940634800,26650,26650,26700,26650,42
20250516,135800,939514500,26650,26650,26650,26650,0
20250516,135700,939514500,26650,26650,26650,26650,34
20250516,135600,938608400,26700,26650,26750,26600,634
20250516,135500,921716550,26650,26750,26750,26650,54
20250516,135400,920274150,26750,26700,26750,26650,44
20250516,135300,919099650,26700,26700,26700,26700,77
20250516,135200,917043750,26750,26650,26750,26600,1599
20250516,135100,874367050,26650,26650,26750,26650,25
20250516,135000,873700500,26650,26650,26700,26650,36
20250516,134900,872740850,26700,26700,26700,26700,22
20250516,134800,872153450,26750,26750,26750,26750,0
20250516,134700,872153450,26750,26700,26750,26700,76
20250516,134600,870121650,26750,26750,26750,26700,50
20250516,134500,868785200,26700,26700,26700,26700,21
20250516,134400,868224500,26700,26750,26750,26700,24
20250516,134300,867583650,26650,26750,26750,26650,22
20250516,134200,866997250,26650,26650,26650,26650,21
20250516,134100,866437600,26700,26700,26750,26700,379
20250516,134000,856316750,26700,26700,26700,26700,122
20250516,133900,853059350,26700,26700,26700,26700,22
20250516,133800,852471950,26750,26700,26750,26700,27
20250516,133700,851749950,26700,26750,26750,26700,146
20250516,133600,847850550,26700,26700,26700,26700,22
20250516,133500,847263150,26700,26750,26750,26700,39
20250516,133400,846220950,26700,26700,26700,26700,21
20250516,133300,845660250,26750,26700,26750,26700,50
20250516,133200,844323800,26750,26750,26750,26700,53
20250516,133100,842907150,26700,26700,26700,26700,21
20250516,133000,842346450,26700,26700,26700,26700,21
20250516,132900,841785750,26750,26700,26750,26700,61
20250516,132800,840155050,26750,26750,26750,26750,43
20250516,132700,839004800,26750,26750,26750,26700,319
20250516,132600,830472650,26750,26800,26800,26750,33
20250516,132500,829589300,26800,26750,26800,26750,400
20250516,132400,818887900,26750,26750,26750,26700,62
20250516,132300,817230500,26750,26750,26750,26700,69
20250516,132200,815386400,26750,26750,26750,26700,94
20250516,132100,812872950,26750,26750,26750,26700,47
20250516,132000,811616750,26700,26750,26750,26700,38
20250516,131900,810601400,26700,26700,26700,26700,123
20250516,131800,807317300,26750,26750,26750,26750,1
20250516,131700,807290550,26700,26750,26750,26700,83
20250516,131600,805071350,26700,26700,26750,26700,23
20250516,131500,804457200,26700,26700,26750,26700,201
20250516,131400,799087350,26700,26700,26750,26700,67
20250516,131300,797298400,26700,26700,26750,26700,53
20250516,131200,795882450,26750,26700,26750,26700,83
20250516,131100,793664300,26700,26750,26750,26700,25
20250516,131000,792996750,26750,26700,26750,26700,22
20250516,130900,792409300,26750,26700,26750,26700,48
20250516,130800,791127000,26750,26750,26750,26750,0
20250516,130700,791127000,26750,26700,26750,26700,43
20250516,130600,789977850,26700,26750,26750,26700,54
20250516,130500,788535100,26700,26700,26750,26700,82
20250516,130400,786344400,26700,26700,26700,26700,21
20250516,130300,785783700,26750,26700,26750,26700,64
20250516,130200,784072800,26750,26750,26750,26700,163
20250516,130100,779713600,26750,26650,26750,26650,1689
20250516,130000,734666100,26700,26650,26700,26650,51
20250516,125900,733305650,26650,26650,26700,26650,27
20250516,125800,732586050,26700,26650,26700,26650,58
20250516,125700,731038150,26650,26700,26700,26650,53
20250516,125600,729624100,26650,26650,26650,26650,33
20250516,125500,728744650,26650,26650,26700,26650,225
20250516,125400,722748350,26650,26650,26650,26650,173
20250516,125300,718137900,26650,26700,26700,26650,268
20250516,125200,710993950,26650,26650,26650,26650,21
20250516,125100,710434300,26700,26650,26700,26650,239
20250516,125000,704061550,26650,26650,26700,26650,160
20250516,124900,699796500,26700,26650,26700,26650,34
20250516,124800,698889800,26650,26650,26650,26650,0
20250516,124700,698889800,26650,26700,26700,26650,67
20250516,124600,697102000,26650,26700,26700,26650,65
20250516,124500,695367550,26700,26700,26700,26650,52
20250516,124400,693980200,26700,26650,26700,26650,65
20250516,124300,692247900,26700,26700,26700,26650,24
20250516,124200,691608200,26650,26700,26700,26650,116
20250516,124100,688515550,26700,26600,26700,26600,139
20250516,124000,684812650,26650,26700,26700,26650,686
20250516,123900,666529450,26650,26650,26700,26650,87
20250516,123800,664210100,26700,26700,26700,26650,15
20250516,123700,663810250,26650,26650,26700,26650,74
20250516,123600,661837250,26650,26700,26700,26650,25
20250516,123500,661170800,26650,26700,26700,26650,64
20250516,123400,659464250,26650,26700,26700,26650,35
20250516,123300,658531175,26700,26650,26700,26650,49
20250516,123200,657223925,26700,26700,26700,26650,35
20250516,123100,656290975,26700,26700,26700,26650,77
20250516,123000,654236175,26700,26650,26700,26650,41
20250516,122900,653142525,26650,26650,26700,26650,24
20250516,122800,652502825,26700,26700,26700,26700,1
20250516,122700,652476125,26650,26700,26700,26650,75
20250516,122600,650474675,26650,26650,26700,26650,36
20250516,122500,649515225,26650,26700,26700,26650,52
20250516,122400,648127875,26650,26700,26700,26650,22
20250516,122300,647541525,26700,26700,26700,26650,80
20250516,122200,645406575,26700,26650,26700,26650,57
20250516,122100,643885775,26700,26650,26700,26650,96
20250516,122000,641323625,26700,26650,26700,26650,55
20250516,121900,639856775,26700,26700,26700,26700,27
20250516,121800,639135875,26650,26700,26700,26650,47
20250516,121700,637882075,26650,26650,26700,26650,107
20250516,121600,635027575,26650,26650,26700,26650,85
20250516,121500,632762275,26700,26700,26700,26600,115
20250516,121400,629693875,26700,26700,26700,26600,48
20250516,121300,628414475,26600,26650,26650,26600,721
20250516,121200,609200875,26700,26700,26700,26650,100
20250516,121100,606532425,26700,26650,26700,26650,68
20250516,121000,604717875,26700,26650,26700,26650,149
20250516,120900,600745725,26650,26650,26650,26650,0
20250516,120800,600745725,26650,26700,26700,26650,42
20250516,120700,599625425,26700,26650,26700,26650,61
20250516,120600,597998475,26650,26700,26700,26650,90
20250516,120500,595598575,26650,26650,26700,26650,173
20250516,120400,590986525,26650,26700,26700,26650,171
20250516,120300,586428225,26650,26650,26650,26650,31
20250516,120200,585602075,26700,26700,26700,26650,91
20250516,120100,583174375,26700,26600,26700,26600,135
20250516,120000,579576525,26700,26600,26700,26600,22
20250516,115900,578991225,26600,26600,26600,26600,0
20250516,115800,578991225,26600,26700,26700,26600,448
20250516,115700,567052975,26650,26650,26650,26650,22
20250516,115600,566466675,26700,26700,26700,26650,52
20250516,115500,565079325,26700,26700,26700,26650,100
20250516,115400,562411375,26700,26700,26700,26650,94
20250516,115300,559902675,26700,26650,26700,26650,71
20250516,115200,558008025,26700,26650,26700,26650,22
20250516,115100,557421675,26650,26650,26650,26650,21
20250516,115000,556862025,26700,26650,26700,26650,24
20250516,114900,556222325,26700,26700,26700,26700,0
20250516,114800,556222325,26700,26650,26700,26650,22
20250516,114700,555635975,26650,26700,26700,26650,22
20250516,114600,555049625,26650,26650,26650,26650,21
20250516,114500,554489975,26650,26700,26700,26650,33
20250516,114400,553610475,26700,26700,26700,26650,127
20250516,114300,550223975,26650,26700,26700,26650,32
20250516,114200,549371125,26700,26700,26700,26650,254
20250516,114100,542600075,26700,26700,26700,26650,28
20250516,114000,541853525,26650,26650,26650,26650,60
20250516,113900,540254525,26700,26700,26700,26700,1
20250516,113800,540227825,26650,26650,26650,26650,21
20250516,113700,539668175,26650,26700,26700,26650,279
20250516,113600,532231475,26650,26650,26750,26650,361
20250516,113500,522596925,26600,26550,26650,26550,1664
20250516,113400,478378175,26600,26600,26650,26600,193
20250516,113300,473243225,26600,26650,26650,26600,65
20250516,113200,471512075,26600,26600,26600,26600,21
20250516,113100,470953475,26650,26600,26650,26600,24
20250516,113000,470314925,26600,26550,26650,26550,93
20250516,112900,467842025,26650,26550,26650,26550,88
20250516,112800,465499725,26550,26600,26600,26550,213
20250516,112700,459834975,26600,26650,26700,26600,50
20250516,112600,458503875,26700,26600,26700,26600,22
20250516,112500,457918575,26600,26750,26750,26600,23
20250516,112400,457306625,26650,26650,26650,26650,394
20250516,112300,446806525,26750,26750,26750,26700,280
20250516,112200,439330275,26700,26700,26700,26700,21
20250516,112100,438769575,26800,26700,26800,26700,23
20250516,112000,438155375,26800,26700,26800,26700,41
20250516,111900,437058675,26750,26750,26800,26700,460
20250516,111800,424751975,26750,26800,26800,26750,22
20250516,111700,424163250,26800,26800,26800,26750,30
20250516,111600,423360550,26750,26750,26800,26750,42
20250516,111500,422237000,26800,26750,26800,26750,52
20250516,111400,420843800,26800,26800,26800,26800,50
20250516,111300,419503800,26800,26800,26800,26800,4
20250516,111200,419396600,26800,26800,26800,26800,3
20250516,111100,419316200,26800,26800,26800,26750,135
20250516,111000,415701700,26800,26800,26800,26800,20
20250516,110900,415165700,26800,26800,26800,26800,1
20250516,110800,415138900,26800,26750,26800,26750,331
20250516,110700,406284600,26800,26800,26800,26800,33
20250516,110600,405400200,26700,26800,26800,26700,608
20250516,110500,389155700,26750,26750,26800,26750,362
20250516,110400,379469650,26750,26750,26750,26700,392
20250516,110300,368983750,26750,26750,26750,26750,30
20250516,110200,368181250,26750,26750,26750,26750,1
20250516,110100,368154500,26750,26725,26750,26725,47
20250516,110000,366897500,26750,26750,26750,26700,154
20250516,105900,362784700,26750,26750,26750,26750,20
20250516,105800,362249700,26750,26750,26750,26700,28
20250516,105700,361500750,26750,26700,26750,26700,234
20250516,105600,355251300,26750,26750,26750,26750,22
20250516,105500,354662800,26750,26750,26750,26750,59
20250516,105400,353084550,26750,26700,26750,26700,372
20250516,105300,343149400,26700,26700,26700,26700,51
20250516,105200,341787700,26700,26700,26700,26700,1
20250516,105100,341761000,26700,26650,26700,26650,464
20250516,105000,329393550,26650,26650,26650,26650,1
20250516,104900,329366900,26650,26650,26650,26650,82
20250516,104800,327181600,26600,26650,26650,26600,389
20250516,104700,316834150,26650,26600,26650,26600,168
20250516,104600,312364750,26600,26600,26600,26600,24
20250516,104500,311726350,26600,26550,26600,26550,7
20250516,104400,311540450,26550,26550,26550,26550,56
20250516,104300,310053650,26550,26550,26550,26550,0
20250516,104200,310053650,26550,26500,26550,26500,3
20250516,104100,309974050,26500,26550,26550,26500,24
20250516,104000,309337900,26550,26500,26550,26500,255
20250516,103900,302576500,26500,26500,26500,26450,164
20250516,103800,298232150,26500,26500,26500,26500,1
20250516,103700,298205650,26500,26500,26500,26500,38
20250516,103600,297198650,26500,26500,26500,26500,1
20250516,103500,297172150,26450,26450,26450,26450,80
20250516,103400,295056150,26500,26450,26500,26450,318
20250516,103300,286633050,26450,26500,26500,26450,49
20250516,103200,285336950,26500,26450,26500,26450,9
20250516,103100,285098800,26450,26400,26450,26400,242
20250516,103000,278705400,26400,26500,26500,26400,212
20250516,102900,273098600,26450,26450,26450,26450,4
20250516,102800,272992800,26450,26500,26500,26450,12
20250516,102700,272675350,26500,26500,26500,26500,0
20250516,102600,272675350,26500,26500,26500,26500,1
20250516,102500,272648850,26500,26500,26500,26500,0
20250516,102400,272648850,26500,26500,26500,26500,1
20250516,102300,272622350,26400,26400,26400,26400,0
20250516,102200,272622350,26400,26400,26500,26400,144
20250516,102100,268820650,26400,26400,26400,26400,99
20250516,102000,266207050,26500,26500,26500,26500,1
20250516,101900,266180550,26450,26500,26500,26450,77
20250516,101800,264143850,26500,26500,26500,26500,1
20250516,101700,264117350,26600,26500,26600,26500,131
20250516,101600,260644750,26600,26500,26650,26500,398
20250516,101500,250069750,26500,26500,26500,26500,0
20250516,101400,250069750,26500,26450,26500,26450,82
20250516,101300,247896800,26500,26450,26500,26450,68
20250516,101200,246097300,26500,26450,26500,26450,1314
20250516,101100,211338050,26500,26500,26500,26500,0
20250516,101000,211338050,26500,26400,26500,26400,34
20250516,100900,210437850,26450,26450,26450,26450,148
20250516,100800,206523250,26450,26450,26450,26450,142
20250516,100700,202767350,26400,26400,26400,26400,81
20250516,100600,200628950,26500,26500,26500,26500,1
20250516,100500,200602450,26400,26400,26400,26400,178
20250516,100400,195903250,26500,26450,26500,26450,61
20250516,100300,194289750,26350,26400,26400,26350,60
20250516,100200,192708700,26350,26350,26350,26350,1
20250516,100100,192682350,26350,26350,26350,26350,214
20250516,100000,187043450,26500,26450,26500,26400,250
20250516,095900,180436750,26500,26500,26500,26500,0
20250516,095800,180436750,26500,26500,26500,26500,4
20250516,095700,180330750,26500,26500,26500,26500,37
20250516,095600,179350250,26450,26450,26450,26450,10
20250516,095500,179085750,26450,26450,26450,26450,0
20250516,095400,179085750,26450,26550,26550,26450,21
20250516,095300,178528350,26550,26550,26550,26550,21
20250516,095200,177970800,26550,26550,26550,26550,28
20250516,095100,177227400,26550,26550,26550,26550,0
20250516,095000,177227400,26550,26450,26550,26450,227
20250516,094900,171223150,26450,26450,26450,26450,0
20250516,094800,171223150,26450,26550,26550,26450,106
20250516,094700,168416450,26450,26450,26450,26450,1
20250516,094600,168390000,26550,26550,26550,26550,0
20250516,094500,168390000,26550,26550,26550,26550,0
20250516,094400,168390000,26550,26300,26550,26300,319
20250516,094300,159942250,26300,26300,26450,26300,1246
20250516,094200,127161800,26300,26300,26300,26300,5
20250516,094100,127030300,26350,26350,26350,26350,152
20250516,094000,123025100,26350,26350,26350,26350,46
20250516,093900,121813000,26350,26350,26350,26350,128
20250516,093800,118440200,26350,26500,26500,26350,345
20250516,093700,109314850,26500,26500,26500,26500,5
20250516,093600,109182350,26500,26500,26500,26500,87
20250516,093500,106876850,26500,26500,26500,26500,1
20250516,093400,106850350,26500,26500,26500,26500,0
20250516,093300,106850350,26500,26500,26500,26500,3
20250516,093200,106770850,26500,26450,26500,26450,6
20250516,093100,106612100,26450,26450,26450,26450,25
20250516,093000,105950850,26450,26500,26550,26450,61
20250516,092900,104334950,26550,26500,26550,26500,14
20250516,092800,103963750,26500,26500,26500,26500,152
20250516,092700,99935750,26500,26500,26500,26500,1
20250516,092600,99909250,26550,26550,26550,26550,0
20250516,092500,99909250,26550,26550,26550,26550,4
20250516,092400,99803050,26500,26500,26500,26500,150
20250516,092300,95828050,26550,26550,26550,26500,70
20250516,092200,93972250,26500,26500,26500,26500,100
20250516,092100,91322250,26500,26500,26500,26500,1
20250516,092000,91295750,26550,26550,26550,26550,167
20250516,091900,86861900,26550,26600,26600,26550,16
20250516,091800,86437000,26700,26550,26700,26550,39
20250516,091700,85397500,26600,26550,26600,26550,163
20250516,091600,81069750,26550,26550,26550,26550,3
20250516,091500,80990100,26500,26700,26700,26500,304
20250516,091400,72920650,26550,26600,26600,26550,96
20250516,091300,70369700,26600,26600,26600,26550,80
20250516,091200,68242200,26600,26600,26700,26600,398
20250516,091100,57652750,26600,26650,26650,26600,85
20250516,091000,55387550,26650,26650,26650,26600,127
20250516,090900,52003550,26600,26600,26600,26600,0
20250516,090800,52003550,26600,26600,26650,26600,186
20250516,090700,47054350,26600,26600,26600,26600,213
20250516,090600,41388550,26650,26650,26650,26650,1
20250516,090500,41361900,26600,26600,26600,26550,171
20250516,090400,36816050,26550,26550,26550,26550,0
20250516,090300,36816050,26550,26550,26550,26550,40
20250516,090200,35754050,26600,26600,26600,26600,60
20250516,090100,34158050,26600,26600,26600,26600,151
20250516,090000,30141450,26600,26800,26800,26600,1125
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 193000 1183225900 26600 26600 26600 26600 1027
3 20250516 192900 1183225900 26600 26600 26600 26600 0
4 20250516 192800 1183225900 26600 26600 26600 26600 0
5 20250516 192700 1183225900 26600 26600 26600 26600 0
6 20250516 192600 1183225900 26600 26600 26600 26600 0
7 20250516 192500 1183225900 26600 26600 26600 26600 0
8 20250516 192400 1183225900 26600 26600 26600 26600 0
9 20250516 192300 1183225900 26600 26600 26600 26600 0
10 20250516 192200 1183225900 26600 26600 26600 26600 0
11 20250516 192100 1183225900 26600 26600 26600 26600 0
12 20250516 192000 1183225900 26600 26600 26600 26600 0
13 20250516 191900 1183225900 26600 26600 26600 26600 0
14 20250516 191800 1183225900 26600 26600 26600 26600 0
15 20250516 191700 1183225900 26600 26600 26600 26600 0
16 20250516 191600 1183225900 26600 26600 26600 26600 0
17 20250516 191500 1183225900 26600 26600 26600 26600 0
18 20250516 191400 1183225900 26600 26600 26600 26600 0
19 20250516 191300 1183225900 26600 26600 26600 26600 0
20 20250516 191200 1183225900 26600 26600 26600 26600 0
21 20250516 191100 1183225900 26600 26600 26600 26600 0
22 20250516 191000 1183225900 26600 26600 26600 26600 0
23 20250516 190900 1183225900 26600 26600 26600 26600 0
24 20250516 190800 1183225900 26600 26600 26600 26600 0
25 20250516 190700 1183225900 26600 26600 26600 26600 0
26 20250516 190600 1183225900 26600 26600 26600 26600 0
27 20250516 190500 1183225900 26600 26600 26600 26600 0
28 20250516 190400 1183225900 26600 26600 26600 26600 0
29 20250516 190300 1183225900 26600 26600 26600 26600 0
30 20250516 190200 1183225900 26600 26600 26600 26600 0
31 20250516 190100 1183225900 26600 26600 26600 26600 0
32 20250516 190000 1183225900 26600 26600 26600 26600 1027
33 20250516 185900 1183225900 26600 26600 26600 26600 0
34 20250516 185800 1183225900 26600 26600 26600 26600 0
35 20250516 185700 1183225900 26600 26600 26600 26600 0
36 20250516 185600 1183225900 26600 26600 26600 26600 0
37 20250516 185500 1183225900 26600 26600 26600 26600 0
38 20250516 185400 1183225900 26600 26600 26600 26600 0
39 20250516 185300 1183225900 26600 26600 26600 26600 0
40 20250516 185200 1183225900 26600 26600 26600 26600 0
41 20250516 185100 1183225900 26600 26600 26600 26600 0
42 20250516 185000 1183225900 26600 26600 26600 26600 0
43 20250516 184900 1183225900 26600 26600 26600 26600 0
44 20250516 184800 1183225900 26600 26600 26600 26600 0
45 20250516 184700 1183225900 26600 26600 26600 26600 0
46 20250516 184600 1183225900 26600 26600 26600 26600 0
47 20250516 184500 1183225900 26600 26600 26600 26600 0
48 20250516 184400 1183225900 26600 26600 26600 26600 0
49 20250516 184300 1183225900 26600 26600 26600 26600 0
50 20250516 184200 1183225900 26600 26600 26600 26600 0
51 20250516 184100 1183225900 26600 26600 26600 26600 0
52 20250516 184000 1183225900 26600 26600 26600 26600 0
53 20250516 183900 1183225900 26600 26600 26600 26600 0
54 20250516 183800 1183225900 26600 26600 26600 26600 0
55 20250516 183700 1183225900 26600 26600 26600 26600 0
56 20250516 183600 1183225900 26600 26600 26600 26600 0
57 20250516 183500 1183225900 26600 26600 26600 26600 0
58 20250516 183400 1183225900 26600 26600 26600 26600 0
59 20250516 183300 1183225900 26600 26600 26600 26600 0
60 20250516 183200 1183225900 26600 26600 26600 26600 0
61 20250516 183100 1183225900 26600 26600 26600 26600 0
62 20250516 183000 1183225900 26600 26600 26600 26600 1027
63 20250516 182900 1183225900 26600 26600 26600 26600 0
64 20250516 182800 1183225900 26600 26600 26600 26600 0
65 20250516 182700 1183225900 26600 26600 26600 26600 0
66 20250516 182600 1183225900 26600 26600 26600 26600 0
67 20250516 182500 1183225900 26600 26600 26600 26600 0
68 20250516 182400 1183225900 26600 26600 26600 26600 0
69 20250516 182300 1183225900 26600 26600 26600 26600 0
70 20250516 182200 1183225900 26600 26600 26600 26600 0
71 20250516 182100 1183225900 26600 26600 26600 26600 0
72 20250516 182000 1183225900 26600 26600 26600 26600 0
73 20250516 181900 1183225900 26600 26600 26600 26600 0
74 20250516 181800 1183225900 26600 26600 26600 26600 0
75 20250516 181700 1183225900 26600 26600 26600 26600 0
76 20250516 181600 1183225900 26600 26600 26600 26600 0
77 20250516 181500 1183225900 26600 26600 26600 26600 0
78 20250516 181400 1183225900 26600 26600 26600 26600 0
79 20250516 181300 1183225900 26600 26600 26600 26600 0
80 20250516 181200 1183225900 26600 26600 26600 26600 0
81 20250516 181100 1183225900 26600 26600 26600 26600 0
82 20250516 181000 1183225900 26600 26600 26600 26600 0
83 20250516 180900 1183225900 26600 26600 26600 26600 0
84 20250516 180800 1183225900 26600 26600 26600 26600 0
85 20250516 180700 1183225900 26600 26600 26600 26600 0
86 20250516 180600 1183225900 26600 26600 26600 26600 0
87 20250516 180500 1183225900 26600 26600 26600 26600 0
88 20250516 180400 1183225900 26600 26600 26600 26600 0
89 20250516 180300 1183225900 26600 26600 26600 26600 0
90 20250516 180200 1183225900 26600 26600 26600 26600 0
91 20250516 180100 1183225900 26600 26600 26600 26600 0
92 20250516 180000 1183225900 26600 26600 26600 26600 1027
93 20250516 175900 1183225900 26600 26600 26600 26600 0
94 20250516 175800 1183225900 26600 26600 26600 26600 0
95 20250516 175700 1183225900 26600 26600 26600 26600 0
96 20250516 175600 1183225900 26600 26600 26600 26600 0
97 20250516 175500 1183225900 26600 26600 26600 26600 0
98 20250516 175400 1183225900 26600 26600 26600 26600 0
99 20250516 175300 1183225900 26600 26600 26600 26600 0
100 20250516 175200 1183225900 26600 26600 26600 26600 0
101 20250516 175100 1183225900 26600 26600 26600 26600 0
102 20250516 175000 1183225900 26600 26600 26600 26600 0
103 20250516 174900 1183225900 26600 26600 26600 26600 0
104 20250516 174800 1183225900 26600 26600 26600 26600 0
105 20250516 174700 1183225900 26600 26600 26600 26600 0
106 20250516 174600 1183225900 26600 26600 26600 26600 0
107 20250516 174500 1183225900 26600 26600 26600 26600 0
108 20250516 174400 1183225900 26600 26600 26600 26600 0
109 20250516 174300 1183225900 26600 26600 26600 26600 0
110 20250516 174200 1183225900 26600 26600 26600 26600 0
111 20250516 174100 1183225900 26600 26600 26600 26600 0
112 20250516 174000 1183225900 26600 26600 26600 26600 0
113 20250516 173900 1183225900 26600 26600 26600 26600 0
114 20250516 173800 1183225900 26600 26600 26600 26600 0
115 20250516 173700 1183225900 26600 26600 26600 26600 0
116 20250516 173600 1183225900 26600 26600 26600 26600 0
117 20250516 173500 1183225900 26600 26600 26600 26600 0
118 20250516 173400 1183225900 26600 26600 26600 26600 0
119 20250516 173300 1183225900 26600 26600 26600 26600 0
120 20250516 173200 1183225900 26600 26600 26600 26600 0
121 20250516 173100 1183225900 26600 26600 26600 26600 0
122 20250516 173000 1183225900 26600 26600 26600 26600 1027
123 20250516 172900 1183225900 26600 26600 26600 26600 0
124 20250516 172800 1183225900 26600 26600 26600 26600 0
125 20250516 172700 1183225900 26600 26600 26600 26600 0
126 20250516 172600 1183225900 26600 26600 26600 26600 0
127 20250516 172500 1183225900 26600 26600 26600 26600 0
128 20250516 172400 1183225900 26600 26600 26600 26600 0
129 20250516 172300 1183225900 26600 26600 26600 26600 0
130 20250516 172200 1183225900 26600 26600 26600 26600 0
131 20250516 172100 1183225900 26600 26600 26600 26600 0
132 20250516 172000 1183225900 26600 26600 26600 26600 0
133 20250516 171900 1183225900 26600 26600 26600 26600 0
134 20250516 171800 1183225900 26600 26600 26600 26600 0
135 20250516 171700 1183225900 26600 26600 26600 26600 0
136 20250516 171600 1183225900 26600 26600 26600 26600 0
137 20250516 171500 1183225900 26600 26600 26600 26600 0
138 20250516 171400 1183225900 26600 26600 26600 26600 0
139 20250516 171300 1183225900 26600 26600 26600 26600 0
140 20250516 171200 1183225900 26600 26600 26600 26600 0
141 20250516 171100 1183225900 26600 26600 26600 26600 0
142 20250516 171000 1183225900 26600 26600 26600 26600 0
143 20250516 170900 1183225900 26600 26600 26600 26600 0
144 20250516 170800 1183225900 26600 26600 26600 26600 0
145 20250516 170700 1183225900 26600 26600 26600 26600 0
146 20250516 170600 1183225900 26600 26600 26600 26600 0
147 20250516 170500 1183225900 26600 26600 26600 26600 0
148 20250516 170400 1183225900 26600 26600 26600 26600 0
149 20250516 170300 1183225900 26600 26600 26600 26600 0
150 20250516 170200 1183225900 26600 26600 26600 26600 0
151 20250516 170100 1183225900 26600 26600 26600 26600 0
152 20250516 170000 1183225900 26600 26600 26600 26600 1027
153 20250516 165900 1183225900 26600 26600 26600 26600 0
154 20250516 165800 1183225900 26600 26600 26600 26600 0
155 20250516 165700 1183225900 26600 26600 26600 26600 0
156 20250516 165600 1183225900 26600 26600 26600 26600 0
157 20250516 165500 1183225900 26600 26600 26600 26600 0
158 20250516 165400 1183225900 26600 26600 26600 26600 0
159 20250516 165300 1183225900 26600 26600 26600 26600 0
160 20250516 165200 1183225900 26600 26600 26600 26600 0
161 20250516 165100 1183225900 26600 26600 26600 26600 0
162 20250516 165000 1183225900 26600 26600 26600 26600 0
163 20250516 164900 1183225900 26600 26600 26600 26600 0
164 20250516 164800 1183225900 26600 26600 26600 26600 0
165 20250516 164700 1183225900 26600 26600 26600 26600 0
166 20250516 164600 1183225900 26600 26600 26600 26600 0
167 20250516 164500 1183225900 26600 26600 26600 26600 0
168 20250516 164400 1183225900 26600 26600 26600 26600 0
169 20250516 164300 1183225900 26600 26600 26600 26600 0
170 20250516 164200 1183225900 26600 26600 26600 26600 0
171 20250516 164100 1183225900 26600 26600 26600 26600 0
172 20250516 164000 1183225900 26600 26600 26600 26600 0
173 20250516 163900 1183225900 26600 26600 26600 26600 0
174 20250516 163800 1183225900 26600 26600 26600 26600 0
175 20250516 163700 1183225900 26600 26600 26600 26600 0
176 20250516 163600 1183225900 26600 26600 26600 26600 0
177 20250516 163500 1183225900 26600 26600 26600 26600 0
178 20250516 163400 1183225900 26600 26600 26600 26600 0
179 20250516 163300 1183225900 26600 26600 26600 26600 0
180 20250516 163200 1183225900 26600 26600 26600 26600 0
181 20250516 163100 1183225900 26600 26600 26600 26600 0
182 20250516 163000 1183225900 26600 26600 26600 26600 1027
183 20250516 162900 1183225900 26600 26600 26600 26600 0
184 20250516 162800 1183225900 26600 26600 26600 26600 0
185 20250516 162700 1183225900 26600 26600 26600 26600 0
186 20250516 162600 1183225900 26600 26600 26600 26600 0
187 20250516 162500 1183225900 26600 26600 26600 26600 0
188 20250516 162400 1183225900 26600 26600 26600 26600 0
189 20250516 162300 1183225900 26600 26600 26600 26600 0
190 20250516 162200 1183225900 26600 26600 26600 26600 0
191 20250516 162100 1183225900 26600 26600 26600 26600 0
192 20250516 162000 1183225900 26600 26600 26600 26600 0
193 20250516 161900 1183225900 26600 26600 26600 26600 0
194 20250516 161800 1183225900 26600 26600 26600 26600 0
195 20250516 161700 1183225900 26600 26600 26600 26600 0
196 20250516 161600 1183225900 26600 26600 26600 26600 0
197 20250516 161500 1183225900 26600 26600 26600 26600 0
198 20250516 161400 1183225900 26600 26600 26600 26600 0
199 20250516 161300 1183225900 26600 26600 26600 26600 0
200 20250516 161200 1183225900 26600 26600 26600 26600 0
201 20250516 161100 1183225900 26600 26600 26600 26600 0
202 20250516 161000 1183225900 26600 26600 26600 26600 0
203 20250516 160900 1183225900 26600 26600 26600 26600 0
204 20250516 160800 1183225900 26600 26600 26600 26600 0
205 20250516 160700 1183225900 26600 26600 26600 26600 0
206 20250516 160600 1183225900 26600 26600 26600 26600 0
207 20250516 160500 1183225900 26600 26600 26600 26600 0
208 20250516 160400 1183225900 26600 26600 26600 26600 0
209 20250516 160300 1183225900 26600 26600 26600 26600 0
210 20250516 160200 1183225900 26600 26600 26600 26600 0
211 20250516 160100 1183225900 26600 26600 26600 26600 0
212 20250516 160000 1183225900 26600 26600 26600 26600 1027
213 20250516 155900 1183225900 26600 26600 26600 26600 0
214 20250516 155800 1183225900 26600 26600 26600 26600 0
215 20250516 155700 1183225900 26600 26600 26600 26600 0
216 20250516 155600 1183225900 26600 26600 26600 26600 0
217 20250516 155500 1183225900 26600 26600 26600 26600 0
218 20250516 155400 1183225900 26600 26600 26600 26600 0
219 20250516 155300 1183225900 26600 26600 26600 26600 0
220 20250516 155200 1183225900 26600 26600 26600 26600 0
221 20250516 155100 1183225900 26600 26600 26600 26600 0
222 20250516 155000 1183225900 26600 26600 26600 26600 0
223 20250516 154900 1183225900 26600 26600 26600 26600 0
224 20250516 154800 1183225900 26600 26600 26600 26600 0
225 20250516 154700 1183225900 26600 26600 26600 26600 0
226 20250516 154600 1183225900 26600 26600 26600 26600 0
227 20250516 154500 1183225900 26600 26600 26600 26600 0
228 20250516 154400 1183225900 26600 26600 26600 26600 0
229 20250516 154300 1183225900 26600 26600 26600 26600 0
230 20250516 154200 1183225900 26600 26600 26600 26600 0
231 20250516 154100 1183225900 26600 26600 26600 26600 0
232 20250516 154000 1183225900 26600 26600 26600 26600 0
233 20250516 153900 1183225900 26600 26600 26600 26600 0
234 20250516 153800 1183225900 26600 26600 26600 26600 0
235 20250516 153700 1183225900 26600 26600 26600 26600 0
236 20250516 153600 1183225900 26600 26600 26600 26600 0
237 20250516 153500 1183225900 26600 26600 26600 26600 0
238 20250516 153400 1183225900 26600 26600 26600 26600 0
239 20250516 153300 1183225900 26600 26600 26600 26600 0
240 20250516 153200 1183225900 26600 26600 26600 26600 0
241 20250516 153100 1183225900 26600 26600 26600 26600 0
242 20250516 153000 1183225900 26600 26600 26600 26600 2054
243 20250516 152900 1155907700 26600 26600 26600 26600 0
244 20250516 152800 1155907700 26600 26600 26600 26600 0
245 20250516 152700 1155907700 26600 26600 26600 26600 0
246 20250516 152600 1155907700 26600 26600 26600 26600 0
247 20250516 152500 1155907700 26600 26600 26600 26600 0
248 20250516 152400 1155907700 26600 26600 26600 26600 0
249 20250516 152300 1155907700 26600 26600 26600 26600 0
250 20250516 152200 1155907700 26600 26600 26600 26600 0
251 20250516 152100 1155907700 26600 26600 26600 26600 0
252 20250516 152000 1155907700 26600 26600 26600 26600 0
253 20250516 151900 1155907700 26600 26600 26600 26500 479
254 20250516 151800 1143174100 26600 26600 26600 26550 465
255 20250516 151700 1130815200 26600 26600 26600 26550 107
256 20250516 151600 1127969050 26500 26550 26600 26500 164
257 20250516 151500 1123614200 26600 26550 26600 26500 265
258 20250516 151400 1116566900 26600 26600 26600 26500 35
259 20250516 151300 1115636200 26600 26550 26600 26500 142
260 20250516 151200 1111863250 26550 26550 26550 26550 8
261 20250516 151100 1111650850 26600 26600 26600 26550 63
262 20250516 151000 1109976050 26600 26550 26600 26550 53
263 20250516 150900 1108566550 26550 26550 26550 26550 6
264 20250516 150800 1108407250 26550 26550 26550 26550 3
265 20250516 150700 1108327600 26550 26550 26550 26550 29
266 20250516 150600 1107557650 26550 26550 26550 26550 34
267 20250516 150500 1106654950 26550 26550 26550 26550 0
268 20250516 150400 1106654950 26550 26500 26550 26500 143
269 20250516 150300 1102860650 26550 26550 26550 26500 210
270 20250516 150200 1097292550 26550 26550 26550 26500 57
271 20250516 150100 1095779450 26550 26550 26550 26550 57
272 20250516 150000 1094266100 26550 26500 26550 26500 115
273 20250516 145900 1091218550 26550 26550 26550 26550 1
274 20250516 145800 1091192000 26550 26500 26550 26500 257
275 20250516 145700 1084380550 26500 26550 26550 26500 15
276 20250516 145600 1083982950 26550 26500 26550 26500 46
277 20250516 145500 1082762700 26550 26550 26550 26500 53
278 20250516 145400 1081357300 26550 26500 26550 26500 67
279 20250516 145300 1079580150 26500 26550 26550 26500 148
280 20250516 145200 1075656800 26550 26500 26550 26500 259
281 20250516 145100 1068793250 26500 26500 26550 26500 82
282 20250516 145000 1066617850 26500 26500 26500 26500 22
283 20250516 144900 1066034850 26500 26550 26550 26500 109
284 20250516 144800 1063144750 26550 26500 26550 26500 23
285 20250516 144700 1062535150 26550 26550 26550 26500 140
286 20250516 144600 1058823950 26500 26550 26550 26500 23
287 20250516 144500 1058214350 26500 26500 26500 26500 22
288 20250516 144400 1057631350 26550 26500 26550 26500 23
289 20250516 144300 1057021750 26500 26500 26500 26500 22
290 20250516 144200 1056438750 26550 26500 26550 26500 46
291 20250516 144100 1055219500 26550 26500 26550 26500 164
292 20250516 144000 1050867050 26550 26550 26550 26500 48
293 20250516 143900 1049594200 26500 26500 26550 26500 36
294 20250516 143800 1048640100 26500 26500 26500 26500 5
295 20250516 143700 1048507600 26500 26500 26550 26500 64
296 20250516 143600 1046809550 26500 26550 26550 26500 40
297 20250516 143500 1045748600 26500 26550 26550 26500 64
298 20250516 143400 1044051500 26550 26500 26550 26500 44
299 20250516 143300 1042884350 26500 26500 26500 26500 22
300 20250516 143200 1042301350 26500 26500 26500 26500 21
301 20250516 143100 1041744850 26500 26550 26550 26500 37
302 20250516 143000 1040764200 26550 26500 26550 26500 54
303 20250516 142900 1039332250 26550 26500 26550 26500 54
304 20250516 142800 1037900200 26550 26550 26550 26550 6
305 20250516 142700 1037740900 26500 26550 26550 26500 24
306 20250516 142600 1037104750 26500 26550 26550 26500 44
307 20250516 142500 1035937600 26500 26500 26550 26500 248
308 20250516 142400 1029364300 26500 26500 26500 26450 49
309 20250516 142300 1028066850 26450 26500 26500 26450 56
310 20250516 142200 1026584550 26500 26500 26500 26450 41
311 20250516 142100 1025499800 26500 26500 26500 26450 46
312 20250516 142000 1024281900 26450 26450 26500 26450 141
313 20250516 141900 1020552200 26450 26500 26500 26450 120
314 20250516 141800 1017373400 26500 26500 26500 26500 26
315 20250516 141700 1016684400 26450 26450 26500 26450 344
316 20250516 141600 1007580500 26450 26450 26450 26450 59
317 20250516 141500 1006019950 26450 26450 26450 26450 21
318 20250516 141400 1005464500 26450 26500 26500 26450 170
319 20250516 141300 1000960550 26450 26500 26500 26450 135
320 20250516 141200 997384150 26550 26500 26550 26500 462
321 20250516 141100 985139500 26500 26600 26600 26500 112
322 20250516 141000 982166750 26550 26600 26600 26550 336
323 20250516 140900 973244050 26600 26550 26600 26550 39
324 20250516 140800 972208450 26550 26550 26550 26550 13
325 20250516 140700 971863300 26550 26600 26600 26550 125
326 20250516 140600 968539950 26650 26550 26650 26550 71
327 20250516 140500 966651400 26600 26700 26700 26550 618
328 20250516 140400 950201000 26600 26600 26600 26600 21
329 20250516 140300 949642400 26600 26650 26650 26600 90
330 20250516 140200 947245600 26600 26600 26600 26600 21
331 20250516 140100 946687000 26600 26650 26700 26600 124
332 20250516 140000 943381350 26650 26650 26700 26650 103
333 20250516 135900 940634800 26650 26650 26700 26650 42
334 20250516 135800 939514500 26650 26650 26650 26650 0
335 20250516 135700 939514500 26650 26650 26650 26650 34
336 20250516 135600 938608400 26700 26650 26750 26600 634
337 20250516 135500 921716550 26650 26750 26750 26650 54
338 20250516 135400 920274150 26750 26700 26750 26650 44
339 20250516 135300 919099650 26700 26700 26700 26700 77
340 20250516 135200 917043750 26750 26650 26750 26600 1599
341 20250516 135100 874367050 26650 26650 26750 26650 25
342 20250516 135000 873700500 26650 26650 26700 26650 36
343 20250516 134900 872740850 26700 26700 26700 26700 22
344 20250516 134800 872153450 26750 26750 26750 26750 0
345 20250516 134700 872153450 26750 26700 26750 26700 76
346 20250516 134600 870121650 26750 26750 26750 26700 50
347 20250516 134500 868785200 26700 26700 26700 26700 21
348 20250516 134400 868224500 26700 26750 26750 26700 24
349 20250516 134300 867583650 26650 26750 26750 26650 22
350 20250516 134200 866997250 26650 26650 26650 26650 21
351 20250516 134100 866437600 26700 26700 26750 26700 379
352 20250516 134000 856316750 26700 26700 26700 26700 122
353 20250516 133900 853059350 26700 26700 26700 26700 22
354 20250516 133800 852471950 26750 26700 26750 26700 27
355 20250516 133700 851749950 26700 26750 26750 26700 146
356 20250516 133600 847850550 26700 26700 26700 26700 22
357 20250516 133500 847263150 26700 26750 26750 26700 39
358 20250516 133400 846220950 26700 26700 26700 26700 21
359 20250516 133300 845660250 26750 26700 26750 26700 50
360 20250516 133200 844323800 26750 26750 26750 26700 53
361 20250516 133100 842907150 26700 26700 26700 26700 21
362 20250516 133000 842346450 26700 26700 26700 26700 21
363 20250516 132900 841785750 26750 26700 26750 26700 61
364 20250516 132800 840155050 26750 26750 26750 26750 43
365 20250516 132700 839004800 26750 26750 26750 26700 319
366 20250516 132600 830472650 26750 26800 26800 26750 33
367 20250516 132500 829589300 26800 26750 26800 26750 400
368 20250516 132400 818887900 26750 26750 26750 26700 62
369 20250516 132300 817230500 26750 26750 26750 26700 69
370 20250516 132200 815386400 26750 26750 26750 26700 94
371 20250516 132100 812872950 26750 26750 26750 26700 47
372 20250516 132000 811616750 26700 26750 26750 26700 38
373 20250516 131900 810601400 26700 26700 26700 26700 123
374 20250516 131800 807317300 26750 26750 26750 26750 1
375 20250516 131700 807290550 26700 26750 26750 26700 83
376 20250516 131600 805071350 26700 26700 26750 26700 23
377 20250516 131500 804457200 26700 26700 26750 26700 201
378 20250516 131400 799087350 26700 26700 26750 26700 67
379 20250516 131300 797298400 26700 26700 26750 26700 53
380 20250516 131200 795882450 26750 26700 26750 26700 83
381 20250516 131100 793664300 26700 26750 26750 26700 25
382 20250516 131000 792996750 26750 26700 26750 26700 22
383 20250516 130900 792409300 26750 26700 26750 26700 48
384 20250516 130800 791127000 26750 26750 26750 26750 0
385 20250516 130700 791127000 26750 26700 26750 26700 43
386 20250516 130600 789977850 26700 26750 26750 26700 54
387 20250516 130500 788535100 26700 26700 26750 26700 82
388 20250516 130400 786344400 26700 26700 26700 26700 21
389 20250516 130300 785783700 26750 26700 26750 26700 64
390 20250516 130200 784072800 26750 26750 26750 26700 163
391 20250516 130100 779713600 26750 26650 26750 26650 1689
392 20250516 130000 734666100 26700 26650 26700 26650 51
393 20250516 125900 733305650 26650 26650 26700 26650 27
394 20250516 125800 732586050 26700 26650 26700 26650 58
395 20250516 125700 731038150 26650 26700 26700 26650 53
396 20250516 125600 729624100 26650 26650 26650 26650 33
397 20250516 125500 728744650 26650 26650 26700 26650 225
398 20250516 125400 722748350 26650 26650 26650 26650 173
399 20250516 125300 718137900 26650 26700 26700 26650 268
400 20250516 125200 710993950 26650 26650 26650 26650 21
401 20250516 125100 710434300 26700 26650 26700 26650 239
402 20250516 125000 704061550 26650 26650 26700 26650 160
403 20250516 124900 699796500 26700 26650 26700 26650 34
404 20250516 124800 698889800 26650 26650 26650 26650 0
405 20250516 124700 698889800 26650 26700 26700 26650 67
406 20250516 124600 697102000 26650 26700 26700 26650 65
407 20250516 124500 695367550 26700 26700 26700 26650 52
408 20250516 124400 693980200 26700 26650 26700 26650 65
409 20250516 124300 692247900 26700 26700 26700 26650 24
410 20250516 124200 691608200 26650 26700 26700 26650 116
411 20250516 124100 688515550 26700 26600 26700 26600 139
412 20250516 124000 684812650 26650 26700 26700 26650 686
413 20250516 123900 666529450 26650 26650 26700 26650 87
414 20250516 123800 664210100 26700 26700 26700 26650 15
415 20250516 123700 663810250 26650 26650 26700 26650 74
416 20250516 123600 661837250 26650 26700 26700 26650 25
417 20250516 123500 661170800 26650 26700 26700 26650 64
418 20250516 123400 659464250 26650 26700 26700 26650 35
419 20250516 123300 658531175 26700 26650 26700 26650 49
420 20250516 123200 657223925 26700 26700 26700 26650 35
421 20250516 123100 656290975 26700 26700 26700 26650 77
422 20250516 123000 654236175 26700 26650 26700 26650 41
423 20250516 122900 653142525 26650 26650 26700 26650 24
424 20250516 122800 652502825 26700 26700 26700 26700 1
425 20250516 122700 652476125 26650 26700 26700 26650 75
426 20250516 122600 650474675 26650 26650 26700 26650 36
427 20250516 122500 649515225 26650 26700 26700 26650 52
428 20250516 122400 648127875 26650 26700 26700 26650 22
429 20250516 122300 647541525 26700 26700 26700 26650 80
430 20250516 122200 645406575 26700 26650 26700 26650 57
431 20250516 122100 643885775 26700 26650 26700 26650 96
432 20250516 122000 641323625 26700 26650 26700 26650 55
433 20250516 121900 639856775 26700 26700 26700 26700 27
434 20250516 121800 639135875 26650 26700 26700 26650 47
435 20250516 121700 637882075 26650 26650 26700 26650 107
436 20250516 121600 635027575 26650 26650 26700 26650 85
437 20250516 121500 632762275 26700 26700 26700 26600 115
438 20250516 121400 629693875 26700 26700 26700 26600 48
439 20250516 121300 628414475 26600 26650 26650 26600 721
440 20250516 121200 609200875 26700 26700 26700 26650 100
441 20250516 121100 606532425 26700 26650 26700 26650 68
442 20250516 121000 604717875 26700 26650 26700 26650 149
443 20250516 120900 600745725 26650 26650 26650 26650 0
444 20250516 120800 600745725 26650 26700 26700 26650 42
445 20250516 120700 599625425 26700 26650 26700 26650 61
446 20250516 120600 597998475 26650 26700 26700 26650 90
447 20250516 120500 595598575 26650 26650 26700 26650 173
448 20250516 120400 590986525 26650 26700 26700 26650 171
449 20250516 120300 586428225 26650 26650 26650 26650 31
450 20250516 120200 585602075 26700 26700 26700 26650 91
451 20250516 120100 583174375 26700 26600 26700 26600 135
452 20250516 120000 579576525 26700 26600 26700 26600 22
453 20250516 115900 578991225 26600 26600 26600 26600 0
454 20250516 115800 578991225 26600 26700 26700 26600 448
455 20250516 115700 567052975 26650 26650 26650 26650 22
456 20250516 115600 566466675 26700 26700 26700 26650 52
457 20250516 115500 565079325 26700 26700 26700 26650 100
458 20250516 115400 562411375 26700 26700 26700 26650 94
459 20250516 115300 559902675 26700 26650 26700 26650 71
460 20250516 115200 558008025 26700 26650 26700 26650 22
461 20250516 115100 557421675 26650 26650 26650 26650 21
462 20250516 115000 556862025 26700 26650 26700 26650 24
463 20250516 114900 556222325 26700 26700 26700 26700 0
464 20250516 114800 556222325 26700 26650 26700 26650 22
465 20250516 114700 555635975 26650 26700 26700 26650 22
466 20250516 114600 555049625 26650 26650 26650 26650 21
467 20250516 114500 554489975 26650 26700 26700 26650 33
468 20250516 114400 553610475 26700 26700 26700 26650 127
469 20250516 114300 550223975 26650 26700 26700 26650 32
470 20250516 114200 549371125 26700 26700 26700 26650 254
471 20250516 114100 542600075 26700 26700 26700 26650 28
472 20250516 114000 541853525 26650 26650 26650 26650 60
473 20250516 113900 540254525 26700 26700 26700 26700 1
474 20250516 113800 540227825 26650 26650 26650 26650 21
475 20250516 113700 539668175 26650 26700 26700 26650 279
476 20250516 113600 532231475 26650 26650 26750 26650 361
477 20250516 113500 522596925 26600 26550 26650 26550 1664
478 20250516 113400 478378175 26600 26600 26650 26600 193
479 20250516 113300 473243225 26600 26650 26650 26600 65
480 20250516 113200 471512075 26600 26600 26600 26600 21
481 20250516 113100 470953475 26650 26600 26650 26600 24
482 20250516 113000 470314925 26600 26550 26650 26550 93
483 20250516 112900 467842025 26650 26550 26650 26550 88
484 20250516 112800 465499725 26550 26600 26600 26550 213
485 20250516 112700 459834975 26600 26650 26700 26600 50
486 20250516 112600 458503875 26700 26600 26700 26600 22
487 20250516 112500 457918575 26600 26750 26750 26600 23
488 20250516 112400 457306625 26650 26650 26650 26650 394
489 20250516 112300 446806525 26750 26750 26750 26700 280
490 20250516 112200 439330275 26700 26700 26700 26700 21
491 20250516 112100 438769575 26800 26700 26800 26700 23
492 20250516 112000 438155375 26800 26700 26800 26700 41
493 20250516 111900 437058675 26750 26750 26800 26700 460
494 20250516 111800 424751975 26750 26800 26800 26750 22
495 20250516 111700 424163250 26800 26800 26800 26750 30
496 20250516 111600 423360550 26750 26750 26800 26750 42
497 20250516 111500 422237000 26800 26750 26800 26750 52
498 20250516 111400 420843800 26800 26800 26800 26800 50
499 20250516 111300 419503800 26800 26800 26800 26800 4
500 20250516 111200 419396600 26800 26800 26800 26800 3
501 20250516 111100 419316200 26800 26800 26800 26750 135
502 20250516 111000 415701700 26800 26800 26800 26800 20
503 20250516 110900 415165700 26800 26800 26800 26800 1
504 20250516 110800 415138900 26800 26750 26800 26750 331
505 20250516 110700 406284600 26800 26800 26800 26800 33
506 20250516 110600 405400200 26700 26800 26800 26700 608
507 20250516 110500 389155700 26750 26750 26800 26750 362
508 20250516 110400 379469650 26750 26750 26750 26700 392
509 20250516 110300 368983750 26750 26750 26750 26750 30
510 20250516 110200 368181250 26750 26750 26750 26750 1
511 20250516 110100 368154500 26750 26725 26750 26725 47
512 20250516 110000 366897500 26750 26750 26750 26700 154
513 20250516 105900 362784700 26750 26750 26750 26750 20
514 20250516 105800 362249700 26750 26750 26750 26700 28
515 20250516 105700 361500750 26750 26700 26750 26700 234
516 20250516 105600 355251300 26750 26750 26750 26750 22
517 20250516 105500 354662800 26750 26750 26750 26750 59
518 20250516 105400 353084550 26750 26700 26750 26700 372
519 20250516 105300 343149400 26700 26700 26700 26700 51
520 20250516 105200 341787700 26700 26700 26700 26700 1
521 20250516 105100 341761000 26700 26650 26700 26650 464
522 20250516 105000 329393550 26650 26650 26650 26650 1
523 20250516 104900 329366900 26650 26650 26650 26650 82
524 20250516 104800 327181600 26600 26650 26650 26600 389
525 20250516 104700 316834150 26650 26600 26650 26600 168
526 20250516 104600 312364750 26600 26600 26600 26600 24
527 20250516 104500 311726350 26600 26550 26600 26550 7
528 20250516 104400 311540450 26550 26550 26550 26550 56
529 20250516 104300 310053650 26550 26550 26550 26550 0
530 20250516 104200 310053650 26550 26500 26550 26500 3
531 20250516 104100 309974050 26500 26550 26550 26500 24
532 20250516 104000 309337900 26550 26500 26550 26500 255
533 20250516 103900 302576500 26500 26500 26500 26450 164
534 20250516 103800 298232150 26500 26500 26500 26500 1
535 20250516 103700 298205650 26500 26500 26500 26500 38
536 20250516 103600 297198650 26500 26500 26500 26500 1
537 20250516 103500 297172150 26450 26450 26450 26450 80
538 20250516 103400 295056150 26500 26450 26500 26450 318
539 20250516 103300 286633050 26450 26500 26500 26450 49
540 20250516 103200 285336950 26500 26450 26500 26450 9
541 20250516 103100 285098800 26450 26400 26450 26400 242
542 20250516 103000 278705400 26400 26500 26500 26400 212
543 20250516 102900 273098600 26450 26450 26450 26450 4
544 20250516 102800 272992800 26450 26500 26500 26450 12
545 20250516 102700 272675350 26500 26500 26500 26500 0
546 20250516 102600 272675350 26500 26500 26500 26500 1
547 20250516 102500 272648850 26500 26500 26500 26500 0
548 20250516 102400 272648850 26500 26500 26500 26500 1
549 20250516 102300 272622350 26400 26400 26400 26400 0
550 20250516 102200 272622350 26400 26400 26500 26400 144
551 20250516 102100 268820650 26400 26400 26400 26400 99
552 20250516 102000 266207050 26500 26500 26500 26500 1
553 20250516 101900 266180550 26450 26500 26500 26450 77
554 20250516 101800 264143850 26500 26500 26500 26500 1
555 20250516 101700 264117350 26600 26500 26600 26500 131
556 20250516 101600 260644750 26600 26500 26650 26500 398
557 20250516 101500 250069750 26500 26500 26500 26500 0
558 20250516 101400 250069750 26500 26450 26500 26450 82
559 20250516 101300 247896800 26500 26450 26500 26450 68
560 20250516 101200 246097300 26500 26450 26500 26450 1314
561 20250516 101100 211338050 26500 26500 26500 26500 0
562 20250516 101000 211338050 26500 26400 26500 26400 34
563 20250516 100900 210437850 26450 26450 26450 26450 148
564 20250516 100800 206523250 26450 26450 26450 26450 142
565 20250516 100700 202767350 26400 26400 26400 26400 81
566 20250516 100600 200628950 26500 26500 26500 26500 1
567 20250516 100500 200602450 26400 26400 26400 26400 178
568 20250516 100400 195903250 26500 26450 26500 26450 61
569 20250516 100300 194289750 26350 26400 26400 26350 60
570 20250516 100200 192708700 26350 26350 26350 26350 1
571 20250516 100100 192682350 26350 26350 26350 26350 214
572 20250516 100000 187043450 26500 26450 26500 26400 250
573 20250516 095900 180436750 26500 26500 26500 26500 0
574 20250516 095800 180436750 26500 26500 26500 26500 4
575 20250516 095700 180330750 26500 26500 26500 26500 37
576 20250516 095600 179350250 26450 26450 26450 26450 10
577 20250516 095500 179085750 26450 26450 26450 26450 0
578 20250516 095400 179085750 26450 26550 26550 26450 21
579 20250516 095300 178528350 26550 26550 26550 26550 21
580 20250516 095200 177970800 26550 26550 26550 26550 28
581 20250516 095100 177227400 26550 26550 26550 26550 0
582 20250516 095000 177227400 26550 26450 26550 26450 227
583 20250516 094900 171223150 26450 26450 26450 26450 0
584 20250516 094800 171223150 26450 26550 26550 26450 106
585 20250516 094700 168416450 26450 26450 26450 26450 1
586 20250516 094600 168390000 26550 26550 26550 26550 0
587 20250516 094500 168390000 26550 26550 26550 26550 0
588 20250516 094400 168390000 26550 26300 26550 26300 319
589 20250516 094300 159942250 26300 26300 26450 26300 1246
590 20250516 094200 127161800 26300 26300 26300 26300 5
591 20250516 094100 127030300 26350 26350 26350 26350 152
592 20250516 094000 123025100 26350 26350 26350 26350 46
593 20250516 093900 121813000 26350 26350 26350 26350 128
594 20250516 093800 118440200 26350 26500 26500 26350 345
595 20250516 093700 109314850 26500 26500 26500 26500 5
596 20250516 093600 109182350 26500 26500 26500 26500 87
597 20250516 093500 106876850 26500 26500 26500 26500 1
598 20250516 093400 106850350 26500 26500 26500 26500 0
599 20250516 093300 106850350 26500 26500 26500 26500 3
600 20250516 093200 106770850 26500 26450 26500 26450 6
601 20250516 093100 106612100 26450 26450 26450 26450 25
602 20250516 093000 105950850 26450 26500 26550 26450 61
603 20250516 092900 104334950 26550 26500 26550 26500 14
604 20250516 092800 103963750 26500 26500 26500 26500 152
605 20250516 092700 99935750 26500 26500 26500 26500 1
606 20250516 092600 99909250 26550 26550 26550 26550 0
607 20250516 092500 99909250 26550 26550 26550 26550 4
608 20250516 092400 99803050 26500 26500 26500 26500 150
609 20250516 092300 95828050 26550 26550 26550 26500 70
610 20250516 092200 93972250 26500 26500 26500 26500 100
611 20250516 092100 91322250 26500 26500 26500 26500 1
612 20250516 092000 91295750 26550 26550 26550 26550 167
613 20250516 091900 86861900 26550 26600 26600 26550 16
614 20250516 091800 86437000 26700 26550 26700 26550 39
615 20250516 091700 85397500 26600 26550 26600 26550 163
616 20250516 091600 81069750 26550 26550 26550 26550 3
617 20250516 091500 80990100 26500 26700 26700 26500 304
618 20250516 091400 72920650 26550 26600 26600 26550 96
619 20250516 091300 70369700 26600 26600 26600 26550 80
620 20250516 091200 68242200 26600 26600 26700 26600 398
621 20250516 091100 57652750 26600 26650 26650 26600 85
622 20250516 091000 55387550 26650 26650 26650 26600 127
623 20250516 090900 52003550 26600 26600 26600 26600 0
624 20250516 090800 52003550 26600 26600 26650 26600 186
625 20250516 090700 47054350 26600 26600 26600 26600 213
626 20250516 090600 41388550 26650 26650 26650 26650 1
627 20250516 090500 41361900 26600 26600 26600 26550 171
628 20250516 090400 36816050 26550 26550 26550 26550 0
629 20250516 090300 36816050 26550 26550 26550 26550 40
630 20250516 090200 35754050 26600 26600 26600 26600 60
631 20250516 090100 34158050 26600 26600 26600 26600 151
632 20250516 090000 30141450 26600 26800 26800 26600 1125