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

692
372170/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,692 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,203000,729121525,29550,29550,29550,29550,383
20250516,202900,729121525,29550,29550,29550,29550,0
20250516,202800,729121525,29550,29550,29550,29550,0
20250516,202700,729121525,29550,29550,29550,29550,0
20250516,202600,729121525,29550,29550,29550,29550,0
20250516,202500,729121525,29550,29550,29550,29550,0
20250516,202400,729121525,29550,29550,29550,29550,0
20250516,202300,729121525,29550,29550,29550,29550,0
20250516,202200,729121525,29550,29550,29550,29550,0
20250516,202100,729121525,29550,29550,29550,29550,0
20250516,202000,729121525,29550,29550,29550,29550,0
20250516,201900,729121525,29550,29550,29550,29550,0
20250516,201800,729121525,29550,29550,29550,29550,0
20250516,201700,729121525,29550,29550,29550,29550,0
20250516,201600,729121525,29550,29550,29550,29550,0
20250516,201500,729121525,29550,29550,29550,29550,0
20250516,201400,729121525,29550,29550,29550,29550,0
20250516,201300,729121525,29550,29550,29550,29550,0
20250516,201200,729121525,29550,29550,29550,29550,0
20250516,201100,729121525,29550,29550,29550,29550,0
20250516,201000,729121525,29550,29550,29550,29550,0
20250516,200900,729121525,29550,29550,29550,29550,0
20250516,200800,729121525,29550,29550,29550,29550,0
20250516,200700,729121525,29550,29550,29550,29550,0
20250516,200600,729121525,29550,29550,29550,29550,0
20250516,200500,729121525,29550,29550,29550,29550,0
20250516,200400,729121525,29550,29550,29550,29550,0
20250516,200300,729121525,29550,29550,29550,29550,0
20250516,200200,729121525,29550,29550,29550,29550,0
20250516,200100,729121525,29550,29550,29550,29550,0
20250516,200000,729121525,29550,29550,29550,29550,383
20250516,195900,729121525,29550,29550,29550,29550,0
20250516,195800,729121525,29550,29550,29550,29550,0
20250516,195700,729121525,29550,29550,29550,29550,0
20250516,195600,729121525,29550,29550,29550,29550,0
20250516,195500,729121525,29550,29550,29550,29550,0
20250516,195400,729121525,29550,29550,29550,29550,0
20250516,195300,729121525,29550,29550,29550,29550,0
20250516,195200,729121525,29550,29550,29550,29550,0
20250516,195100,729121525,29550,29550,29550,29550,0
20250516,195000,729121525,29550,29550,29550,29550,0
20250516,194900,729121525,29550,29550,29550,29550,0
20250516,194800,729121525,29550,29550,29550,29550,0
20250516,194700,729121525,29550,29550,29550,29550,0
20250516,194600,729121525,29550,29550,29550,29550,0
20250516,194500,729121525,29550,29550,29550,29550,0
20250516,194400,729121525,29550,29550,29550,29550,0
20250516,194300,729121525,29550,29550,29550,29550,0
20250516,194200,729121525,29550,29550,29550,29550,0
20250516,194100,729121525,29550,29550,29550,29550,0
20250516,194000,729121525,29550,29550,29550,29550,0
20250516,193900,729121525,29550,29550,29550,29550,0
20250516,193800,729121525,29550,29550,29550,29550,0
20250516,193700,729121525,29550,29550,29550,29550,0
20250516,193600,729121525,29550,29550,29550,29550,0
20250516,193500,729121525,29550,29550,29550,29550,0
20250516,193400,729121525,29550,29550,29550,29550,0
20250516,193300,729121525,29550,29550,29550,29550,0
20250516,193200,729121525,29550,29550,29550,29550,0
20250516,193100,729121525,29550,29550,29550,29550,0
20250516,193000,729121525,29550,29550,29550,29550,383
20250516,192900,729121525,29550,29550,29550,29550,0
20250516,192800,729121525,29550,29550,29550,29550,0
20250516,192700,729121525,29550,29550,29550,29550,0
20250516,192600,729121525,29550,29550,29550,29550,0
20250516,192500,729121525,29550,29550,29550,29550,0
20250516,192400,729121525,29550,29550,29550,29550,0
20250516,192300,729121525,29550,29550,29550,29550,0
20250516,192200,729121525,29550,29550,29550,29550,0
20250516,192100,729121525,29550,29550,29550,29550,0
20250516,192000,729121525,29550,29550,29550,29550,0
20250516,191900,729121525,29550,29550,29550,29550,0
20250516,191800,729121525,29550,29550,29550,29550,0
20250516,191700,729121525,29550,29550,29550,29550,0
20250516,191600,729121525,29550,29550,29550,29550,0
20250516,191500,729121525,29550,29550,29550,29550,0
20250516,191400,729121525,29550,29550,29550,29550,0
20250516,191300,729121525,29550,29550,29550,29550,0
20250516,191200,729121525,29550,29550,29550,29550,0
20250516,191100,729121525,29550,29550,29550,29550,0
20250516,191000,729121525,29550,29550,29550,29550,0
20250516,190900,729121525,29550,29550,29550,29550,0
20250516,190800,729121525,29550,29550,29550,29550,0
20250516,190700,729121525,29550,29550,29550,29550,0
20250516,190600,729121525,29550,29550,29550,29550,0
20250516,190500,729121525,29550,29550,29550,29550,0
20250516,190400,729121525,29550,29550,29550,29550,0
20250516,190300,729121525,29550,29550,29550,29550,0
20250516,190200,729121525,29550,29550,29550,29550,0
20250516,190100,729121525,29550,29550,29550,29550,0
20250516,190000,729121525,29550,29550,29550,29550,383
20250516,185900,729121525,29550,29550,29550,29550,0
20250516,185800,729121525,29550,29550,29550,29550,0
20250516,185700,729121525,29550,29550,29550,29550,0
20250516,185600,729121525,29550,29550,29550,29550,0
20250516,185500,729121525,29550,29550,29550,29550,0
20250516,185400,729121525,29550,29550,29550,29550,0
20250516,185300,729121525,29550,29550,29550,29550,0
20250516,185200,729121525,29550,29550,29550,29550,0
20250516,185100,729121525,29550,29550,29550,29550,0
20250516,185000,729121525,29550,29550,29550,29550,0
20250516,184900,729121525,29550,29550,29550,29550,0
20250516,184800,729121525,29550,29550,29550,29550,0
20250516,184700,729121525,29550,29550,29550,29550,0
20250516,184600,729121525,29550,29550,29550,29550,0
20250516,184500,729121525,29550,29550,29550,29550,0
20250516,184400,729121525,29550,29550,29550,29550,0
20250516,184300,729121525,29550,29550,29550,29550,0
20250516,184200,729121525,29550,29550,29550,29550,0
20250516,184100,729121525,29550,29550,29550,29550,0
20250516,184000,729121525,29550,29550,29550,29550,0
20250516,183900,729121525,29550,29550,29550,29550,0
20250516,183800,729121525,29550,29550,29550,29550,0
20250516,183700,729121525,29550,29550,29550,29550,0
20250516,183600,729121525,29550,29550,29550,29550,0
20250516,183500,729121525,29550,29550,29550,29550,0
20250516,183400,729121525,29550,29550,29550,29550,0
20250516,183300,729121525,29550,29550,29550,29550,0
20250516,183200,729121525,29550,29550,29550,29550,0
20250516,183100,729121525,29550,29550,29550,29550,0
20250516,183000,729121525,29550,29550,29550,29550,383
20250516,182900,729121525,29550,29550,29550,29550,0
20250516,182800,729121525,29550,29550,29550,29550,0
20250516,182700,729121525,29550,29550,29550,29550,0
20250516,182600,729121525,29550,29550,29550,29550,0
20250516,182500,729121525,29550,29550,29550,29550,0
20250516,182400,729121525,29550,29550,29550,29550,0
20250516,182300,729121525,29550,29550,29550,29550,0
20250516,182200,729121525,29550,29550,29550,29550,0
20250516,182100,729121525,29550,29550,29550,29550,0
20250516,182000,729121525,29550,29550,29550,29550,0
20250516,181900,729121525,29550,29550,29550,29550,0
20250516,181800,729121525,29550,29550,29550,29550,0
20250516,181700,729121525,29550,29550,29550,29550,0
20250516,181600,729121525,29550,29550,29550,29550,0
20250516,181500,729121525,29550,29550,29550,29550,0
20250516,181400,729121525,29550,29550,29550,29550,0
20250516,181300,729121525,29550,29550,29550,29550,0
20250516,181200,729121525,29550,29550,29550,29550,0
20250516,181100,729121525,29550,29550,29550,29550,0
20250516,181000,729121525,29550,29550,29550,29550,0
20250516,180900,729121525,29550,29550,29550,29550,0
20250516,180800,729121525,29550,29550,29550,29550,0
20250516,180700,729121525,29550,29550,29550,29550,0
20250516,180600,729121525,29550,29550,29550,29550,0
20250516,180500,729121525,29550,29550,29550,29550,0
20250516,180400,729121525,29550,29550,29550,29550,0
20250516,180300,729121525,29550,29550,29550,29550,0
20250516,180200,729121525,29550,29550,29550,29550,0
20250516,180100,729121525,29550,29550,29550,29550,0
20250516,180000,729121525,29550,29550,29550,29550,383
20250516,175900,729121525,29550,29550,29550,29550,0
20250516,175800,729121525,29550,29550,29550,29550,0
20250516,175700,729121525,29550,29550,29550,29550,0
20250516,175600,729121525,29550,29550,29550,29550,0
20250516,175500,729121525,29550,29550,29550,29550,0
20250516,175400,729121525,29550,29550,29550,29550,0
20250516,175300,729121525,29550,29550,29550,29550,0
20250516,175200,729121525,29550,29550,29550,29550,0
20250516,175100,729121525,29550,29550,29550,29550,0
20250516,175000,729121525,29550,29550,29550,29550,0
20250516,174900,729121525,29550,29550,29550,29550,0
20250516,174800,729121525,29550,29550,29550,29550,0
20250516,174700,729121525,29550,29550,29550,29550,0
20250516,174600,729121525,29550,29550,29550,29550,0
20250516,174500,729121525,29550,29550,29550,29550,0
20250516,174400,729121525,29550,29550,29550,29550,0
20250516,174300,729121525,29550,29550,29550,29550,0
20250516,174200,729121525,29550,29550,29550,29550,0
20250516,174100,729121525,29550,29550,29550,29550,0
20250516,174000,729121525,29550,29550,29550,29550,0
20250516,173900,729121525,29550,29550,29550,29550,0
20250516,173800,729121525,29550,29550,29550,29550,0
20250516,173700,729121525,29550,29550,29550,29550,0
20250516,173600,729121525,29550,29550,29550,29550,0
20250516,173500,729121525,29550,29550,29550,29550,0
20250516,173400,729121525,29550,29550,29550,29550,0
20250516,173300,729121525,29550,29550,29550,29550,0
20250516,173200,729121525,29550,29550,29550,29550,0
20250516,173100,729121525,29550,29550,29550,29550,0
20250516,173000,729121525,29550,29550,29550,29550,383
20250516,172900,729121525,29550,29550,29550,29550,0
20250516,172800,729121525,29550,29550,29550,29550,0
20250516,172700,729121525,29550,29550,29550,29550,0
20250516,172600,729121525,29550,29550,29550,29550,0
20250516,172500,729121525,29550,29550,29550,29550,0
20250516,172400,729121525,29550,29550,29550,29550,0
20250516,172300,729121525,29550,29550,29550,29550,0
20250516,172200,729121525,29550,29550,29550,29550,0
20250516,172100,729121525,29550,29550,29550,29550,0
20250516,172000,729121525,29550,29550,29550,29550,0
20250516,171900,729121525,29550,29550,29550,29550,0
20250516,171800,729121525,29550,29550,29550,29550,0
20250516,171700,729121525,29550,29550,29550,29550,0
20250516,171600,729121525,29550,29550,29550,29550,0
20250516,171500,729121525,29550,29550,29550,29550,0
20250516,171400,729121525,29550,29550,29550,29550,0
20250516,171300,729121525,29550,29550,29550,29550,0
20250516,171200,729121525,29550,29550,29550,29550,0
20250516,171100,729121525,29550,29550,29550,29550,0
20250516,171000,729121525,29550,29550,29550,29550,0
20250516,170900,729121525,29550,29550,29550,29550,0
20250516,170800,729121525,29550,29550,29550,29550,0
20250516,170700,729121525,29550,29550,29550,29550,0
20250516,170600,729121525,29550,29550,29550,29550,0
20250516,170500,729121525,29550,29550,29550,29550,0
20250516,170400,729121525,29550,29550,29550,29550,0
20250516,170300,729121525,29550,29550,29550,29550,0
20250516,170200,729121525,29550,29550,29550,29550,0
20250516,170100,729121525,29550,29550,29550,29550,0
20250516,170000,729121525,29550,29550,29550,29550,383
20250516,165900,729121525,29550,29550,29550,29550,0
20250516,165800,729121525,29550,29550,29550,29550,0
20250516,165700,729121525,29550,29550,29550,29550,0
20250516,165600,729121525,29550,29550,29550,29550,0
20250516,165500,729121525,29550,29550,29550,29550,0
20250516,165400,729121525,29550,29550,29550,29550,0
20250516,165300,729121525,29550,29550,29550,29550,0
20250516,165200,729121525,29550,29550,29550,29550,0
20250516,165100,729121525,29550,29550,29550,29550,0
20250516,165000,729121525,29550,29550,29550,29550,0
20250516,164900,729121525,29550,29550,29550,29550,0
20250516,164800,729121525,29550,29550,29550,29550,0
20250516,164700,729121525,29550,29550,29550,29550,0
20250516,164600,729121525,29550,29550,29550,29550,0
20250516,164500,729121525,29550,29550,29550,29550,0
20250516,164400,729121525,29550,29550,29550,29550,0
20250516,164300,729121525,29550,29550,29550,29550,0
20250516,164200,729121525,29550,29550,29550,29550,0
20250516,164100,729121525,29550,29550,29550,29550,0
20250516,164000,729121525,29550,29550,29550,29550,0
20250516,163900,729121525,29550,29550,29550,29550,0
20250516,163800,729121525,29550,29550,29550,29550,0
20250516,163700,729121525,29550,29550,29550,29550,0
20250516,163600,729121525,29550,29550,29550,29550,0
20250516,163500,729121525,29550,29550,29550,29550,0
20250516,163400,729121525,29550,29550,29550,29550,0
20250516,163300,729121525,29550,29550,29550,29550,0
20250516,163200,729121525,29550,29550,29550,29550,0
20250516,163100,729121525,29550,29550,29550,29550,0
20250516,163000,729121525,29550,29550,29550,29550,383
20250516,162900,729121525,29550,29550,29550,29550,0
20250516,162800,729121525,29550,29550,29550,29550,0
20250516,162700,729121525,29550,29550,29550,29550,0
20250516,162600,729121525,29550,29550,29550,29550,0
20250516,162500,729121525,29550,29550,29550,29550,0
20250516,162400,729121525,29550,29550,29550,29550,0
20250516,162300,729121525,29550,29550,29550,29550,0
20250516,162200,729121525,29550,29550,29550,29550,0
20250516,162100,729121525,29550,29550,29550,29550,0
20250516,162000,729121525,29550,29550,29550,29550,0
20250516,161900,729121525,29550,29550,29550,29550,0
20250516,161800,729121525,29550,29550,29550,29550,0
20250516,161700,729121525,29550,29550,29550,29550,0
20250516,161600,729121525,29550,29550,29550,29550,0
20250516,161500,729121525,29550,29550,29550,29550,0
20250516,161400,729121525,29550,29550,29550,29550,0
20250516,161300,729121525,29550,29550,29550,29550,0
20250516,161200,729121525,29550,29550,29550,29550,0
20250516,161100,729121525,29550,29550,29550,29550,0
20250516,161000,729121525,29550,29550,29550,29550,0
20250516,160900,729121525,29550,29550,29550,29550,0
20250516,160800,729121525,29550,29550,29550,29550,0
20250516,160700,729121525,29550,29550,29550,29550,0
20250516,160600,729121525,29550,29550,29550,29550,0
20250516,160500,729121525,29550,29550,29550,29550,0
20250516,160400,729121525,29550,29550,29550,29550,0
20250516,160300,729121525,29550,29550,29550,29550,0
20250516,160200,729121525,29550,29550,29550,29550,0
20250516,160100,729121525,29550,29550,29550,29550,0
20250516,160000,729121525,29550,29550,29550,29550,383
20250516,155900,729121525,29550,29550,29550,29550,0
20250516,155800,729121525,29550,29550,29550,29550,0
20250516,155700,729121525,29550,29550,29550,29550,0
20250516,155600,729121525,29550,29550,29550,29550,0
20250516,155500,729121525,29550,29550,29550,29550,0
20250516,155400,729121525,29550,29550,29550,29550,0
20250516,155300,729121525,29550,29550,29550,29550,0
20250516,155200,729121525,29550,29550,29550,29550,0
20250516,155100,729121525,29550,29550,29550,29550,0
20250516,155000,729121525,29550,29550,29550,29550,0
20250516,154900,729121525,29550,29550,29550,29550,0
20250516,154800,729121525,29550,29550,29550,29550,0
20250516,154700,729121525,29550,29550,29550,29550,0
20250516,154600,729121525,29550,29550,29550,29550,0
20250516,154500,729121525,29550,29550,29550,29550,0
20250516,154400,729121525,29550,29550,29550,29550,0
20250516,154300,729121525,29550,29550,29550,29550,0
20250516,154200,729121525,29550,29550,29550,29550,0
20250516,154100,729121525,29550,29550,29550,29550,0
20250516,154000,729121525,29550,29550,29550,29550,0
20250516,153900,729121525,29550,29550,29550,29550,0
20250516,153800,729121525,29550,29550,29550,29550,0
20250516,153700,729121525,29550,29550,29550,29550,0
20250516,153600,729121525,29550,29550,29550,29550,0
20250516,153500,729121525,29550,29550,29550,29550,0
20250516,153400,729121525,29550,29550,29550,29550,0
20250516,153300,729121525,29550,29550,29550,29550,0
20250516,153200,729121525,29550,29550,29550,29550,0
20250516,153100,729121525,29550,29550,29550,29550,0
20250516,153000,729121525,29550,29550,29550,29550,766
20250516,152900,717803875,29550,29550,29550,29550,0
20250516,152800,717803875,29550,29550,29550,29550,0
20250516,152700,717803875,29550,29550,29550,29550,0
20250516,152600,717803875,29550,29550,29550,29550,0
20250516,152500,717803875,29550,29550,29550,29550,0
20250516,152400,717803875,29550,29550,29550,29550,0
20250516,152300,717803875,29550,29550,29550,29550,0
20250516,152200,717803875,29550,29550,29550,29550,0
20250516,152100,717803875,29550,29550,29550,29550,0
20250516,152000,717803875,29550,29550,29550,29550,0
20250516,151900,717803875,29550,29600,29600,29550,19
20250516,151800,717241725,29550,29550,29550,29550,6
20250516,151700,717064425,29550,29500,29550,29500,111
20250516,151600,713786025,29550,29550,29550,29550,12
20250516,151500,713431425,29550,29600,29600,29550,10
20250516,151400,713135875,29550,29550,29550,29550,3
20250516,151300,713047225,29550,29600,29600,29550,21
20250516,151200,712426025,29600,29550,29600,29550,320
20250516,151100,702962025,29550,29600,29600,29550,115
20250516,151000,699563475,29550,29500,29550,29500,44
20250516,150900,698263375,29500,29550,29550,29500,14
20250516,150800,697849925,29550,29550,29550,29550,7
20250516,150700,697643075,29500,29500,29500,29500,27
20250516,150600,696846575,29550,29500,29550,29500,99
20250516,150500,693921475,29500,29500,29500,29500,1
20250516,150400,693891975,29550,29500,29550,29500,90
20250516,150300,691236925,29500,29500,29500,29500,16
20250516,150200,690764925,29500,29500,29500,29500,5
20250516,150100,690617425,29500,29500,29500,29500,100
20250516,150000,687667425,29500,29500,29500,29450,18
20250516,145900,687136475,29500,29500,29500,29500,1
20250516,145800,687106975,29500,29500,29500,29500,4
20250516,145700,686988975,29500,29450,29500,29450,6
20250516,145600,686812225,29450,29450,29450,29450,157
20250516,145500,682188575,29500,29500,29500,29500,33
20250516,145400,681215075,29500,29500,29500,29500,1
20250516,145300,681185575,29500,29500,29500,29500,0
20250516,145200,681185575,29500,29500,29500,29500,0
20250516,145100,681185575,29500,29500,29500,29500,0
20250516,145000,681185575,29500,29500,29500,29500,0
20250516,144900,681185575,29500,29500,29500,29500,5
20250516,144800,681038075,29500,29500,29500,29500,30
20250516,144700,680153075,29500,29450,29500,29450,73
20250516,144600,678002225,29400,29400,29400,29400,0
20250516,144500,678002225,29400,29350,29400,29350,105
20250516,144400,674916475,29400,29400,29400,29400,10
20250516,144300,674622475,29400,29350,29400,29350,12
20250516,144200,674269875,29350,29350,29350,29350,0
20250516,144100,674269875,29350,29350,29350,29350,1
20250516,144000,674240525,29400,29400,29400,29400,79
20250516,143900,671917925,29400,29350,29400,29350,3
20250516,143800,671829775,29400,29400,29400,29400,0
20250516,143700,671829775,29400,29400,29400,29400,142
20250516,143600,667654975,29400,29400,29400,29400,21
20250516,143500,667037575,29400,29400,29400,29400,3
20250516,143400,666949375,29400,29400,29400,29400,10
20250516,143300,666655375,29400,29400,29400,29400,0
20250516,143200,666655375,29400,29400,29400,29400,0
20250516,143100,666655375,29400,29400,29400,29400,0
20250516,143000,666655375,29400,29400,29400,29400,0
20250516,142900,666655375,29400,29400,29400,29400,0
20250516,142800,666655375,29400,29400,29400,29400,45
20250516,142700,665332375,29400,29400,29400,29400,5
20250516,142600,665185375,29400,29500,29500,29400,791
20250516,142500,641922525,29450,29450,29450,29450,20
20250516,142400,641333525,29450,29450,29450,29450,0
20250516,142300,641333525,29450,29450,29450,29450,0
20250516,142200,641333525,29450,29450,29450,29450,67
20250516,142100,639360375,29500,29500,29500,29500,1
20250516,142000,639330875,29500,29500,29500,29500,0
20250516,141900,639330875,29500,29500,29500,29500,0
20250516,141800,639330875,29500,29500,29500,29500,0
20250516,141700,639330875,29500,29500,29500,29500,0
20250516,141600,639330875,29500,29450,29500,29450,38
20250516,141500,638210875,29450,29450,29450,29450,5
20250516,141400,638063625,29450,29450,29450,29450,1
20250516,141300,638034175,29450,29450,29450,29450,24
20250516,141200,637327375,29500,29500,29500,29500,0
20250516,141100,637327375,29500,29500,29500,29500,0
20250516,141000,637327375,29500,29500,29500,29500,0
20250516,140900,637327375,29500,29500,29500,29500,5
20250516,140800,637179875,29500,29500,29500,29500,0
20250516,140700,637179875,29500,29450,29500,29450,11
20250516,140600,636855425,29450,29450,29450,29450,37
20250516,140500,635765775,29450,29450,29450,29450,2
20250516,140400,635706875,29450,29450,29450,29450,14
20250516,140300,635294575,29450,29450,29450,29450,4
20250516,140200,635176775,29450,29450,29450,29450,1
20250516,140100,635147325,29400,29400,29400,29400,0
20250516,140000,635147325,29400,29400,29400,29400,0
20250516,135900,635147325,29400,29400,29400,29400,0
20250516,135800,635147325,29400,29400,29400,29400,2
20250516,135700,635088525,29450,29450,29450,29450,54
20250516,135600,633498225,29450,29450,29450,29450,5
20250516,135500,633350975,29450,29450,29450,29450,16
20250516,135400,632879775,29450,29450,29450,29450,0
20250516,135300,632879775,29450,29450,29450,29450,46
20250516,135200,631525075,29450,29450,29450,29450,0
20250516,135100,631525075,29450,29450,29450,29450,11
20250516,135000,631201125,29450,29450,29450,29450,101
20250516,134900,628226675,29450,29450,29450,29450,5
20250516,134800,628079425,29450,29450,29450,29450,14
20250516,134700,627667125,29500,29500,29500,29500,0
20250516,134600,627667125,29500,29500,29500,29500,5
20250516,134500,627519625,29400,29400,29400,29400,0
20250516,134400,627519625,29400,29400,29400,29400,100
20250516,134300,624579625,29450,29450,29450,29450,0
20250516,134200,624579625,29450,29450,29450,29450,39
20250516,134100,623431075,29450,29450,29450,29450,0
20250516,134000,623431075,29450,29450,29450,29450,2
20250516,133900,623372175,29500,29500,29500,29500,0
20250516,133800,623372175,29500,29500,29500,29500,21
20250516,133700,622752675,29450,29450,29450,29450,78
20250516,133600,620455575,29500,29500,29500,29500,0
20250516,133500,620455575,29500,29500,29500,29500,0
20250516,133400,620455575,29500,29500,29500,29500,7
20250516,133300,620249075,29500,29500,29500,29500,5
20250516,133200,620101575,29450,29450,29450,29450,0
20250516,133100,620101575,29450,29450,29450,29450,0
20250516,133000,620101575,29450,29450,29450,29450,4
20250516,132900,619983775,29500,29500,29500,29500,0
20250516,132800,619983775,29500,29500,29500,29500,40
20250516,132700,618803775,29500,29500,29500,29500,0
20250516,132600,618803775,29500,29500,29500,29500,0
20250516,132500,618803775,29500,29500,29500,29500,0
20250516,132400,618803775,29500,29500,29500,29500,0
20250516,132300,618803775,29500,29500,29500,29500,0
20250516,132200,618803775,29500,29500,29500,29500,0
20250516,132100,618803775,29500,29500,29500,29500,0
20250516,132000,618803775,29500,29500,29500,29500,0
20250516,131900,618803775,29500,29500,29500,29500,24
20250516,131800,618095775,29500,29500,29500,29500,0
20250516,131700,618095775,29500,29450,29500,29450,220
20250516,131600,611606775,29500,29500,29500,29500,6
20250516,131500,611429775,29500,29450,29500,29450,123
20250516,131400,607807225,29500,29500,29500,29500,0
20250516,131300,607807225,29500,29500,29500,29500,0
20250516,131200,607807225,29500,29500,29500,29500,0
20250516,131100,607807225,29500,29500,29500,29500,0
20250516,131000,607807225,29500,29500,29500,29500,40
20250516,130900,606627225,29500,29500,29500,29500,7
20250516,130800,606420725,29500,29500,29500,29500,0
20250516,130700,606420725,29500,29500,29500,29500,0
20250516,130600,606420725,29500,29500,29500,29500,96
20250516,130500,603588725,29550,29550,29550,29550,0
20250516,130400,603588725,29550,29550,29550,29550,1
20250516,130300,603559175,29550,29550,29550,29550,6
20250516,130200,603381875,29550,29550,29550,29550,10
20250516,130100,603086375,29550,29550,29550,29550,0
20250516,130000,603086375,29550,29550,29550,29550,0
20250516,125900,603086375,29550,29550,29550,29550,5
20250516,125800,602938625,29550,29550,29550,29550,0
20250516,125700,602938625,29550,29550,29550,29550,5
20250516,125600,602790875,29500,29500,29500,29500,0
20250516,125500,602790875,29500,29500,29500,29500,0
20250516,125400,602790875,29500,29500,29500,29500,0
20250516,125300,602790875,29500,29500,29500,29500,0
20250516,125200,602790875,29500,29500,29500,29500,0
20250516,125100,602790875,29500,29500,29500,29500,0
20250516,125000,602790875,29500,29500,29500,29500,54
20250516,124900,601197875,29500,29500,29500,29500,0
20250516,124800,601197875,29500,29500,29500,29500,10
20250516,124700,600902875,29500,29500,29500,29500,17
20250516,124600,600401375,29500,29500,29500,29500,0
20250516,124500,600401375,29500,29500,29500,29500,0
20250516,124400,600401375,29500,29450,29500,29450,10
20250516,124300,600106575,29400,29400,29400,29400,0
20250516,124200,600106575,29400,29400,29400,29400,0
20250516,124100,600106575,29400,29400,29400,29400,0
20250516,124000,600106575,29400,29400,29400,29400,0
20250516,123900,600106575,29400,29400,29400,29400,110
20250516,123800,596872575,29450,29450,29450,29450,0
20250516,123700,596872575,29450,29450,29450,29450,27
20250516,123600,596077425,29500,29500,29500,29500,40
20250516,123500,594897425,29500,29500,29500,29500,0
20250516,123400,594897425,29500,29500,29500,29500,37
20250516,123300,593805925,29500,29500,29500,29500,0
20250516,123200,593805925,29500,29500,29500,29500,0
20250516,123100,593805925,29500,29450,29500,29450,43
20250516,123000,592538125,29450,29450,29450,29450,12
20250516,122900,592184725,29450,29450,29450,29450,6
20250516,122800,592008025,29450,29450,29450,29450,7
20250516,122700,591801875,29450,29450,29450,29450,0
20250516,122600,591801875,29450,29450,29450,29450,10
20250516,122500,591507375,29450,29450,29450,29450,3
20250516,122400,591419025,29450,29450,29450,29450,7
20250516,122300,591212875,29450,29450,29450,29450,60
20250516,122200,589445875,29450,29450,29450,29450,2
20250516,122100,589386975,29400,29400,29400,29400,0
20250516,122000,589386975,29400,29400,29400,29400,38
20250516,121900,588269775,29350,29400,29400,29350,51
20250516,121800,586772875,29450,29450,29450,29450,1
20250516,121700,586743425,29450,29450,29450,29400,85
20250516,121600,584244325,29400,29400,29400,29400,0
20250516,121500,584244325,29400,29400,29400,29400,5
20250516,121400,584097325,29400,29400,29400,29400,0
20250516,121300,584097325,29400,29400,29400,29400,131
20250516,121200,580245925,29400,29400,29400,29400,171
20250516,121100,575218525,29400,29400,29400,29400,0
20250516,121000,575218525,29400,29400,29400,29400,4
20250516,120900,575100925,29400,29400,29400,29350,26
20250516,120800,574337025,29400,29400,29400,29400,0
20250516,120700,574337025,29400,29400,29400,29400,3
20250516,120600,574248825,29400,29400,29400,29400,40
20250516,120500,573072825,29350,29350,29350,29350,27
20250516,120400,572280375,29350,29350,29350,29300,10
20250516,120300,571987175,29300,29300,29300,29300,0
20250516,120200,571987175,29300,29300,29300,29300,0
20250516,120100,571987175,29300,29300,29300,29300,10
20250516,120000,571694175,29300,29300,29300,29300,61
20250516,115900,569906875,29350,29350,29350,29350,29
20250516,115800,569055725,29350,29350,29350,29350,14
20250516,115700,568644825,29400,29400,29400,29400,0
20250516,115600,568644825,29400,29400,29400,29400,0
20250516,115500,568644825,29400,29400,29400,29400,170
20250516,115400,563646825,29400,29400,29400,29400,46
20250516,115300,562294425,29350,29350,29350,29350,5
20250516,115200,562147675,29350,29350,29350,29350,5
20250516,115100,562000925,29250,29300,29300,29250,57
20250516,115000,560330875,29300,29350,29350,29300,57
20250516,114900,558659625,29450,29400,29450,29400,2
20250516,114800,558600775,29400,29400,29400,29400,0
20250516,114700,558600775,29400,29400,29400,29400,11
20250516,114600,558277375,29400,29400,29400,29400,0
20250516,114500,558277375,29400,29400,29400,29400,100
20250516,114400,555337375,29350,29350,29500,29350,107
20250516,114300,552181925,29350,29350,29350,29350,46
20250516,114200,550831825,29350,29350,29350,29350,17
20250516,114100,550332875,29350,29350,29350,29300,56
20250516,114000,548691425,29350,29400,29400,29350,10
20250516,113900,548397825,29400,29400,29400,29400,2
20250516,113800,548339025,29450,29450,29450,29450,11
20250516,113700,548015075,29300,29300,29300,29300,12
20250516,113600,547663475,29300,29350,29350,29300,672
20250516,113500,527967175,29400,29400,29400,29400,33
20250516,113400,526996975,29450,29400,29450,29400,205
20250516,113300,520969875,29450,29450,29450,29450,6
20250516,113200,520793175,29450,29450,29450,29450,3
20250516,113100,520704825,29450,29450,29450,29450,29
20250516,113000,519850775,29500,29500,29500,29500,0
20250516,112900,519850775,29500,29500,29500,29500,100
20250516,112800,516900775,29500,29450,29500,29450,140
20250516,112700,512772775,29450,29450,29450,29450,10
20250516,112600,512478275,29450,29450,29450,29450,0
20250516,112500,512478275,29450,29450,29450,29450,151
20250516,112400,508031325,29400,29450,29450,29400,15
20250516,112300,507589825,29500,29450,29500,29450,73
20250516,112200,505439775,29450,29450,29450,29450,37
20250516,112100,504350125,29450,29450,29450,29450,21
20250516,112000,503731675,29450,29500,29500,29450,18
20250516,111900,503201075,29500,29500,29500,29500,4
20250516,111800,503083075,29400,29400,29400,29400,0
20250516,111700,503083075,29400,29450,29450,29400,130
20250516,111600,499258575,29450,29450,29450,29450,1
20250516,111500,499229125,29450,29450,29450,29450,17
20250516,111400,498728475,29450,29450,29450,29450,5
20250516,111300,498581225,29450,29450,29450,29450,18
20250516,111200,498051125,29450,29450,29450,29450,166
20250516,111100,493162425,29450,29450,29550,29450,60
20250516,111000,491393525,29450,29450,29450,29450,17
20250516,110900,490892875,29450,29450,29450,29450,8
20250516,110800,490657275,29450,29450,29450,29450,12
20250516,110700,490303875,29450,29450,29450,29450,5
20250516,110600,490156625,29400,29400,29400,29400,66
20250516,110500,488216225,29450,29450,29450,29450,1
20250516,110400,488186775,29450,29500,29500,29450,17
20250516,110300,487686075,29500,29500,29500,29500,9
20250516,110200,487420575,29500,29500,29500,29500,1
20250516,110100,487391075,29500,29500,29500,29500,19
20250516,110000,486830575,29450,29500,29500,29450,6
20250516,105900,486653825,29500,29450,29500,29450,113
20250516,105800,483325675,29500,29500,29500,29500,5
20250516,105700,483178175,29500,29500,29500,29500,1
20250516,105600,483148675,29500,29500,29500,29500,113
20250516,105500,479815175,29500,29500,29500,29500,2
20250516,105400,479756175,29450,29450,29450,29450,0
20250516,105300,479756175,29450,29450,29450,29450,0
20250516,105200,479756175,29450,29450,29450,29450,4
20250516,105100,479638375,29500,29500,29500,29500,20
20250516,105000,479048375,29500,29450,29500,29450,4
20250516,104900,478930525,29500,29500,29500,29500,0
20250516,104800,478930525,29500,29450,29500,29450,300
20250516,104700,470081025,29450,29500,29500,29450,12
20250516,104600,469727125,29450,29450,29450,29450,10
20250516,104500,469432625,29400,29400,29450,29400,264
20250516,104400,461666475,29400,29400,29400,29400,0
20250516,104300,461666475,29400,29400,29400,29400,50
20250516,104200,460196475,29400,29450,29450,29400,23
20250516,104100,459519275,29450,29450,29450,29450,4
20250516,104000,459401475,29450,29450,29450,29450,76
20250516,103900,457163275,29450,29500,29500,29450,5
20250516,103800,457015825,29500,29500,29500,29500,0
20250516,103700,457015825,29500,29500,29500,29500,18
20250516,103600,456484825,29500,29450,29500,29450,18
20250516,103500,455954675,29450,29500,29500,29450,57
20250516,103400,454275775,29450,29450,29450,29450,0
20250516,103300,454275775,29450,29450,29450,29450,178
20250516,103200,449033675,29400,29400,29400,29350,283
20250516,103100,440718375,29350,29400,29400,29350,7
20250516,103000,440512875,29400,29400,29400,29400,2
20250516,102900,440454075,29400,29400,29400,29400,7
20250516,102800,440248275,29400,29400,29400,29400,0
20250516,102700,440248275,29400,29350,29400,29300,102
20250516,102600,437254625,29400,29350,29400,29350,2
20250516,102500,437195875,29300,29350,29350,29300,410
20250516,102400,425174875,29400,29450,29450,29400,310
20250516,102300,416059575,29450,29450,29450,29450,78
20250516,102200,413762475,29500,29500,29500,29500,0
20250516,102100,413762475,29500,29500,29500,29500,4
20250516,102000,413644475,29600,29550,29600,29550,100
20250516,101900,410687575,29500,29500,29500,29500,6
20250516,101800,410510575,29500,29500,29500,29500,4
20250516,101700,410392575,29450,29450,29450,29450,209
20250516,101600,404237525,29450,29500,29500,29400,837
20250516,101500,379568975,29550,29500,29550,29500,85
20250516,101400,377061125,29500,29600,29600,29500,8
20250516,101300,376824925,29500,29500,29500,29500,0
20250516,101200,376824925,29500,29500,29500,29500,5
20250516,101100,376677425,29600,29600,29600,29600,3
20250516,101000,376588625,29600,29500,29600,29500,405
20250516,100900,364632725,29500,29500,29550,29500,113
20250516,100800,361296725,29450,29450,29500,29450,186
20250516,100700,355815925,29550,29500,29550,29500,14
20250516,100600,355402875,29550,29550,29550,29500,34
20250516,100500,354398925,29500,29500,29500,29500,19
20250516,100400,353838425,29500,29500,29500,29500,10
20250516,100300,353543425,29500,29550,29550,29500,51
20250516,100200,352038675,29500,29500,29500,29500,14
20250516,100100,351625675,29500,29550,29550,29500,225
20250516,100000,344985325,29600,29600,29600,29600,5
20250516,095900,344837325,29600,29600,29600,29600,58
20250516,095800,343120525,29600,29550,29600,29550,25
20250516,095700,342381475,29550,29550,29550,29500,538
20250516,095600,326489175,29600,29650,29650,29600,19
20250516,095500,325925925,29650,29650,29700,29550,504
20250516,095400,311012375,29650,29750,29750,29650,294
20250516,095300,302283925,29750,29750,29750,29750,230
20250516,095200,295441425,29800,29800,29800,29800,8
20250516,095100,295203025,29800,29800,29800,29800,79
20250516,095000,292848825,29800,29800,29800,29750,354
20250516,094900,282307625,29900,29850,29900,29825,256
20250516,094800,274666000,29900,29900,29900,29900,0
20250516,094700,274666000,29900,29900,29900,29850,6
20250516,094600,274486650,29850,29900,29900,29850,25
20250516,094500,273740000,29850,29800,29900,29800,58
20250516,094400,272010950,29800,29800,29900,29800,282
20250516,094300,263604800,29850,29850,29850,29850,7
20250516,094200,263395850,29850,29900,29900,29850,16
20250516,094100,262917600,29900,29900,29900,29850,40
20250516,094000,261723200,29900,29850,29900,29800,536
20250516,093900,245727850,29900,29950,29950,29900,17
20250516,093800,245218850,29850,29950,29950,29850,585
20250516,093700,227744750,29850,29950,29950,29850,290
20250516,093600,219073150,29950,30000,30000,29950,49
20250516,093500,217605550,30000,29950,30000,29950,16
20250516,093400,217126100,29950,29950,29950,29950,0
20250516,093300,217126100,29950,29950,29950,29950,4
20250516,093200,217006300,29900,29900,29900,29900,7
20250516,093100,216797000,30000,29950,30000,29900,332
20250516,093000,206856050,29950,29950,29950,29950,19
20250516,092900,206287000,29950,29950,29950,29950,0
20250516,092800,206287000,29950,29950,30000,29950,25
20250516,092700,205538050,29950,30000,30000,29950,23
20250516,092600,204848900,29950,29900,29950,29900,158
20250516,092500,200117550,29900,29900,29950,29900,331
20250516,092400,190220350,29900,29950,29950,29900,37
20250516,092300,189113400,29950,30000,30000,29900,185
20250516,092200,183571250,30050,30050,30050,30050,70
20250516,092100,181467750,30000,29950,30000,29950,285
20250516,092000,172918250,30000,30000,30000,30000,18
20250516,091900,172378250,30050,30050,30050,30050,21
20250516,091800,171747200,30050,30050,30050,30050,137
20250516,091700,167630350,30000,30000,30000,30000,107
20250516,091600,164420350,29950,29900,29950,29900,232
20250516,091500,157480550,29950,30000,30050,29950,218
20250516,091400,150944600,30000,30050,30050,29900,329
20250516,091300,141102950,30050,30100,30100,29850,1456
20250516,091200,97426550,30150,30150,30150,30100,60
20250516,091100,95618350,30200,30200,30200,30050,393
20250516,091000,83768200,30150,30250,30400,30100,1053
20250516,090900,51974950,30200,30200,30200,30200,81
20250516,090800,49528750,30200,30200,30200,30150,235
20250516,090700,42438400,30200,30250,30300,30200,167
20250516,090600,37393200,30250,30400,30400,30250,277
20250516,090500,29006550,30400,30450,30450,30400,138
20250516,090400,24807350,30500,30500,30500,30450,61
20250516,090300,22947900,30500,30550,30600,30500,74
20250516,090200,20687350,30500,30650,30650,30500,16
20250516,090100,20197700,30700,30800,30850,30000,443
20250516,090000,6688750,30800,30850,30850,30650,217
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 203000 729121525 29550 29550 29550 29550 383
3 20250516 202900 729121525 29550 29550 29550 29550 0
4 20250516 202800 729121525 29550 29550 29550 29550 0
5 20250516 202700 729121525 29550 29550 29550 29550 0
6 20250516 202600 729121525 29550 29550 29550 29550 0
7 20250516 202500 729121525 29550 29550 29550 29550 0
8 20250516 202400 729121525 29550 29550 29550 29550 0
9 20250516 202300 729121525 29550 29550 29550 29550 0
10 20250516 202200 729121525 29550 29550 29550 29550 0
11 20250516 202100 729121525 29550 29550 29550 29550 0
12 20250516 202000 729121525 29550 29550 29550 29550 0
13 20250516 201900 729121525 29550 29550 29550 29550 0
14 20250516 201800 729121525 29550 29550 29550 29550 0
15 20250516 201700 729121525 29550 29550 29550 29550 0
16 20250516 201600 729121525 29550 29550 29550 29550 0
17 20250516 201500 729121525 29550 29550 29550 29550 0
18 20250516 201400 729121525 29550 29550 29550 29550 0
19 20250516 201300 729121525 29550 29550 29550 29550 0
20 20250516 201200 729121525 29550 29550 29550 29550 0
21 20250516 201100 729121525 29550 29550 29550 29550 0
22 20250516 201000 729121525 29550 29550 29550 29550 0
23 20250516 200900 729121525 29550 29550 29550 29550 0
24 20250516 200800 729121525 29550 29550 29550 29550 0
25 20250516 200700 729121525 29550 29550 29550 29550 0
26 20250516 200600 729121525 29550 29550 29550 29550 0
27 20250516 200500 729121525 29550 29550 29550 29550 0
28 20250516 200400 729121525 29550 29550 29550 29550 0
29 20250516 200300 729121525 29550 29550 29550 29550 0
30 20250516 200200 729121525 29550 29550 29550 29550 0
31 20250516 200100 729121525 29550 29550 29550 29550 0
32 20250516 200000 729121525 29550 29550 29550 29550 383
33 20250516 195900 729121525 29550 29550 29550 29550 0
34 20250516 195800 729121525 29550 29550 29550 29550 0
35 20250516 195700 729121525 29550 29550 29550 29550 0
36 20250516 195600 729121525 29550 29550 29550 29550 0
37 20250516 195500 729121525 29550 29550 29550 29550 0
38 20250516 195400 729121525 29550 29550 29550 29550 0
39 20250516 195300 729121525 29550 29550 29550 29550 0
40 20250516 195200 729121525 29550 29550 29550 29550 0
41 20250516 195100 729121525 29550 29550 29550 29550 0
42 20250516 195000 729121525 29550 29550 29550 29550 0
43 20250516 194900 729121525 29550 29550 29550 29550 0
44 20250516 194800 729121525 29550 29550 29550 29550 0
45 20250516 194700 729121525 29550 29550 29550 29550 0
46 20250516 194600 729121525 29550 29550 29550 29550 0
47 20250516 194500 729121525 29550 29550 29550 29550 0
48 20250516 194400 729121525 29550 29550 29550 29550 0
49 20250516 194300 729121525 29550 29550 29550 29550 0
50 20250516 194200 729121525 29550 29550 29550 29550 0
51 20250516 194100 729121525 29550 29550 29550 29550 0
52 20250516 194000 729121525 29550 29550 29550 29550 0
53 20250516 193900 729121525 29550 29550 29550 29550 0
54 20250516 193800 729121525 29550 29550 29550 29550 0
55 20250516 193700 729121525 29550 29550 29550 29550 0
56 20250516 193600 729121525 29550 29550 29550 29550 0
57 20250516 193500 729121525 29550 29550 29550 29550 0
58 20250516 193400 729121525 29550 29550 29550 29550 0
59 20250516 193300 729121525 29550 29550 29550 29550 0
60 20250516 193200 729121525 29550 29550 29550 29550 0
61 20250516 193100 729121525 29550 29550 29550 29550 0
62 20250516 193000 729121525 29550 29550 29550 29550 383
63 20250516 192900 729121525 29550 29550 29550 29550 0
64 20250516 192800 729121525 29550 29550 29550 29550 0
65 20250516 192700 729121525 29550 29550 29550 29550 0
66 20250516 192600 729121525 29550 29550 29550 29550 0
67 20250516 192500 729121525 29550 29550 29550 29550 0
68 20250516 192400 729121525 29550 29550 29550 29550 0
69 20250516 192300 729121525 29550 29550 29550 29550 0
70 20250516 192200 729121525 29550 29550 29550 29550 0
71 20250516 192100 729121525 29550 29550 29550 29550 0
72 20250516 192000 729121525 29550 29550 29550 29550 0
73 20250516 191900 729121525 29550 29550 29550 29550 0
74 20250516 191800 729121525 29550 29550 29550 29550 0
75 20250516 191700 729121525 29550 29550 29550 29550 0
76 20250516 191600 729121525 29550 29550 29550 29550 0
77 20250516 191500 729121525 29550 29550 29550 29550 0
78 20250516 191400 729121525 29550 29550 29550 29550 0
79 20250516 191300 729121525 29550 29550 29550 29550 0
80 20250516 191200 729121525 29550 29550 29550 29550 0
81 20250516 191100 729121525 29550 29550 29550 29550 0
82 20250516 191000 729121525 29550 29550 29550 29550 0
83 20250516 190900 729121525 29550 29550 29550 29550 0
84 20250516 190800 729121525 29550 29550 29550 29550 0
85 20250516 190700 729121525 29550 29550 29550 29550 0
86 20250516 190600 729121525 29550 29550 29550 29550 0
87 20250516 190500 729121525 29550 29550 29550 29550 0
88 20250516 190400 729121525 29550 29550 29550 29550 0
89 20250516 190300 729121525 29550 29550 29550 29550 0
90 20250516 190200 729121525 29550 29550 29550 29550 0
91 20250516 190100 729121525 29550 29550 29550 29550 0
92 20250516 190000 729121525 29550 29550 29550 29550 383
93 20250516 185900 729121525 29550 29550 29550 29550 0
94 20250516 185800 729121525 29550 29550 29550 29550 0
95 20250516 185700 729121525 29550 29550 29550 29550 0
96 20250516 185600 729121525 29550 29550 29550 29550 0
97 20250516 185500 729121525 29550 29550 29550 29550 0
98 20250516 185400 729121525 29550 29550 29550 29550 0
99 20250516 185300 729121525 29550 29550 29550 29550 0
100 20250516 185200 729121525 29550 29550 29550 29550 0
101 20250516 185100 729121525 29550 29550 29550 29550 0
102 20250516 185000 729121525 29550 29550 29550 29550 0
103 20250516 184900 729121525 29550 29550 29550 29550 0
104 20250516 184800 729121525 29550 29550 29550 29550 0
105 20250516 184700 729121525 29550 29550 29550 29550 0
106 20250516 184600 729121525 29550 29550 29550 29550 0
107 20250516 184500 729121525 29550 29550 29550 29550 0
108 20250516 184400 729121525 29550 29550 29550 29550 0
109 20250516 184300 729121525 29550 29550 29550 29550 0
110 20250516 184200 729121525 29550 29550 29550 29550 0
111 20250516 184100 729121525 29550 29550 29550 29550 0
112 20250516 184000 729121525 29550 29550 29550 29550 0
113 20250516 183900 729121525 29550 29550 29550 29550 0
114 20250516 183800 729121525 29550 29550 29550 29550 0
115 20250516 183700 729121525 29550 29550 29550 29550 0
116 20250516 183600 729121525 29550 29550 29550 29550 0
117 20250516 183500 729121525 29550 29550 29550 29550 0
118 20250516 183400 729121525 29550 29550 29550 29550 0
119 20250516 183300 729121525 29550 29550 29550 29550 0
120 20250516 183200 729121525 29550 29550 29550 29550 0
121 20250516 183100 729121525 29550 29550 29550 29550 0
122 20250516 183000 729121525 29550 29550 29550 29550 383
123 20250516 182900 729121525 29550 29550 29550 29550 0
124 20250516 182800 729121525 29550 29550 29550 29550 0
125 20250516 182700 729121525 29550 29550 29550 29550 0
126 20250516 182600 729121525 29550 29550 29550 29550 0
127 20250516 182500 729121525 29550 29550 29550 29550 0
128 20250516 182400 729121525 29550 29550 29550 29550 0
129 20250516 182300 729121525 29550 29550 29550 29550 0
130 20250516 182200 729121525 29550 29550 29550 29550 0
131 20250516 182100 729121525 29550 29550 29550 29550 0
132 20250516 182000 729121525 29550 29550 29550 29550 0
133 20250516 181900 729121525 29550 29550 29550 29550 0
134 20250516 181800 729121525 29550 29550 29550 29550 0
135 20250516 181700 729121525 29550 29550 29550 29550 0
136 20250516 181600 729121525 29550 29550 29550 29550 0
137 20250516 181500 729121525 29550 29550 29550 29550 0
138 20250516 181400 729121525 29550 29550 29550 29550 0
139 20250516 181300 729121525 29550 29550 29550 29550 0
140 20250516 181200 729121525 29550 29550 29550 29550 0
141 20250516 181100 729121525 29550 29550 29550 29550 0
142 20250516 181000 729121525 29550 29550 29550 29550 0
143 20250516 180900 729121525 29550 29550 29550 29550 0
144 20250516 180800 729121525 29550 29550 29550 29550 0
145 20250516 180700 729121525 29550 29550 29550 29550 0
146 20250516 180600 729121525 29550 29550 29550 29550 0
147 20250516 180500 729121525 29550 29550 29550 29550 0
148 20250516 180400 729121525 29550 29550 29550 29550 0
149 20250516 180300 729121525 29550 29550 29550 29550 0
150 20250516 180200 729121525 29550 29550 29550 29550 0
151 20250516 180100 729121525 29550 29550 29550 29550 0
152 20250516 180000 729121525 29550 29550 29550 29550 383
153 20250516 175900 729121525 29550 29550 29550 29550 0
154 20250516 175800 729121525 29550 29550 29550 29550 0
155 20250516 175700 729121525 29550 29550 29550 29550 0
156 20250516 175600 729121525 29550 29550 29550 29550 0
157 20250516 175500 729121525 29550 29550 29550 29550 0
158 20250516 175400 729121525 29550 29550 29550 29550 0
159 20250516 175300 729121525 29550 29550 29550 29550 0
160 20250516 175200 729121525 29550 29550 29550 29550 0
161 20250516 175100 729121525 29550 29550 29550 29550 0
162 20250516 175000 729121525 29550 29550 29550 29550 0
163 20250516 174900 729121525 29550 29550 29550 29550 0
164 20250516 174800 729121525 29550 29550 29550 29550 0
165 20250516 174700 729121525 29550 29550 29550 29550 0
166 20250516 174600 729121525 29550 29550 29550 29550 0
167 20250516 174500 729121525 29550 29550 29550 29550 0
168 20250516 174400 729121525 29550 29550 29550 29550 0
169 20250516 174300 729121525 29550 29550 29550 29550 0
170 20250516 174200 729121525 29550 29550 29550 29550 0
171 20250516 174100 729121525 29550 29550 29550 29550 0
172 20250516 174000 729121525 29550 29550 29550 29550 0
173 20250516 173900 729121525 29550 29550 29550 29550 0
174 20250516 173800 729121525 29550 29550 29550 29550 0
175 20250516 173700 729121525 29550 29550 29550 29550 0
176 20250516 173600 729121525 29550 29550 29550 29550 0
177 20250516 173500 729121525 29550 29550 29550 29550 0
178 20250516 173400 729121525 29550 29550 29550 29550 0
179 20250516 173300 729121525 29550 29550 29550 29550 0
180 20250516 173200 729121525 29550 29550 29550 29550 0
181 20250516 173100 729121525 29550 29550 29550 29550 0
182 20250516 173000 729121525 29550 29550 29550 29550 383
183 20250516 172900 729121525 29550 29550 29550 29550 0
184 20250516 172800 729121525 29550 29550 29550 29550 0
185 20250516 172700 729121525 29550 29550 29550 29550 0
186 20250516 172600 729121525 29550 29550 29550 29550 0
187 20250516 172500 729121525 29550 29550 29550 29550 0
188 20250516 172400 729121525 29550 29550 29550 29550 0
189 20250516 172300 729121525 29550 29550 29550 29550 0
190 20250516 172200 729121525 29550 29550 29550 29550 0
191 20250516 172100 729121525 29550 29550 29550 29550 0
192 20250516 172000 729121525 29550 29550 29550 29550 0
193 20250516 171900 729121525 29550 29550 29550 29550 0
194 20250516 171800 729121525 29550 29550 29550 29550 0
195 20250516 171700 729121525 29550 29550 29550 29550 0
196 20250516 171600 729121525 29550 29550 29550 29550 0
197 20250516 171500 729121525 29550 29550 29550 29550 0
198 20250516 171400 729121525 29550 29550 29550 29550 0
199 20250516 171300 729121525 29550 29550 29550 29550 0
200 20250516 171200 729121525 29550 29550 29550 29550 0
201 20250516 171100 729121525 29550 29550 29550 29550 0
202 20250516 171000 729121525 29550 29550 29550 29550 0
203 20250516 170900 729121525 29550 29550 29550 29550 0
204 20250516 170800 729121525 29550 29550 29550 29550 0
205 20250516 170700 729121525 29550 29550 29550 29550 0
206 20250516 170600 729121525 29550 29550 29550 29550 0
207 20250516 170500 729121525 29550 29550 29550 29550 0
208 20250516 170400 729121525 29550 29550 29550 29550 0
209 20250516 170300 729121525 29550 29550 29550 29550 0
210 20250516 170200 729121525 29550 29550 29550 29550 0
211 20250516 170100 729121525 29550 29550 29550 29550 0
212 20250516 170000 729121525 29550 29550 29550 29550 383
213 20250516 165900 729121525 29550 29550 29550 29550 0
214 20250516 165800 729121525 29550 29550 29550 29550 0
215 20250516 165700 729121525 29550 29550 29550 29550 0
216 20250516 165600 729121525 29550 29550 29550 29550 0
217 20250516 165500 729121525 29550 29550 29550 29550 0
218 20250516 165400 729121525 29550 29550 29550 29550 0
219 20250516 165300 729121525 29550 29550 29550 29550 0
220 20250516 165200 729121525 29550 29550 29550 29550 0
221 20250516 165100 729121525 29550 29550 29550 29550 0
222 20250516 165000 729121525 29550 29550 29550 29550 0
223 20250516 164900 729121525 29550 29550 29550 29550 0
224 20250516 164800 729121525 29550 29550 29550 29550 0
225 20250516 164700 729121525 29550 29550 29550 29550 0
226 20250516 164600 729121525 29550 29550 29550 29550 0
227 20250516 164500 729121525 29550 29550 29550 29550 0
228 20250516 164400 729121525 29550 29550 29550 29550 0
229 20250516 164300 729121525 29550 29550 29550 29550 0
230 20250516 164200 729121525 29550 29550 29550 29550 0
231 20250516 164100 729121525 29550 29550 29550 29550 0
232 20250516 164000 729121525 29550 29550 29550 29550 0
233 20250516 163900 729121525 29550 29550 29550 29550 0
234 20250516 163800 729121525 29550 29550 29550 29550 0
235 20250516 163700 729121525 29550 29550 29550 29550 0
236 20250516 163600 729121525 29550 29550 29550 29550 0
237 20250516 163500 729121525 29550 29550 29550 29550 0
238 20250516 163400 729121525 29550 29550 29550 29550 0
239 20250516 163300 729121525 29550 29550 29550 29550 0
240 20250516 163200 729121525 29550 29550 29550 29550 0
241 20250516 163100 729121525 29550 29550 29550 29550 0
242 20250516 163000 729121525 29550 29550 29550 29550 383
243 20250516 162900 729121525 29550 29550 29550 29550 0
244 20250516 162800 729121525 29550 29550 29550 29550 0
245 20250516 162700 729121525 29550 29550 29550 29550 0
246 20250516 162600 729121525 29550 29550 29550 29550 0
247 20250516 162500 729121525 29550 29550 29550 29550 0
248 20250516 162400 729121525 29550 29550 29550 29550 0
249 20250516 162300 729121525 29550 29550 29550 29550 0
250 20250516 162200 729121525 29550 29550 29550 29550 0
251 20250516 162100 729121525 29550 29550 29550 29550 0
252 20250516 162000 729121525 29550 29550 29550 29550 0
253 20250516 161900 729121525 29550 29550 29550 29550 0
254 20250516 161800 729121525 29550 29550 29550 29550 0
255 20250516 161700 729121525 29550 29550 29550 29550 0
256 20250516 161600 729121525 29550 29550 29550 29550 0
257 20250516 161500 729121525 29550 29550 29550 29550 0
258 20250516 161400 729121525 29550 29550 29550 29550 0
259 20250516 161300 729121525 29550 29550 29550 29550 0
260 20250516 161200 729121525 29550 29550 29550 29550 0
261 20250516 161100 729121525 29550 29550 29550 29550 0
262 20250516 161000 729121525 29550 29550 29550 29550 0
263 20250516 160900 729121525 29550 29550 29550 29550 0
264 20250516 160800 729121525 29550 29550 29550 29550 0
265 20250516 160700 729121525 29550 29550 29550 29550 0
266 20250516 160600 729121525 29550 29550 29550 29550 0
267 20250516 160500 729121525 29550 29550 29550 29550 0
268 20250516 160400 729121525 29550 29550 29550 29550 0
269 20250516 160300 729121525 29550 29550 29550 29550 0
270 20250516 160200 729121525 29550 29550 29550 29550 0
271 20250516 160100 729121525 29550 29550 29550 29550 0
272 20250516 160000 729121525 29550 29550 29550 29550 383
273 20250516 155900 729121525 29550 29550 29550 29550 0
274 20250516 155800 729121525 29550 29550 29550 29550 0
275 20250516 155700 729121525 29550 29550 29550 29550 0
276 20250516 155600 729121525 29550 29550 29550 29550 0
277 20250516 155500 729121525 29550 29550 29550 29550 0
278 20250516 155400 729121525 29550 29550 29550 29550 0
279 20250516 155300 729121525 29550 29550 29550 29550 0
280 20250516 155200 729121525 29550 29550 29550 29550 0
281 20250516 155100 729121525 29550 29550 29550 29550 0
282 20250516 155000 729121525 29550 29550 29550 29550 0
283 20250516 154900 729121525 29550 29550 29550 29550 0
284 20250516 154800 729121525 29550 29550 29550 29550 0
285 20250516 154700 729121525 29550 29550 29550 29550 0
286 20250516 154600 729121525 29550 29550 29550 29550 0
287 20250516 154500 729121525 29550 29550 29550 29550 0
288 20250516 154400 729121525 29550 29550 29550 29550 0
289 20250516 154300 729121525 29550 29550 29550 29550 0
290 20250516 154200 729121525 29550 29550 29550 29550 0
291 20250516 154100 729121525 29550 29550 29550 29550 0
292 20250516 154000 729121525 29550 29550 29550 29550 0
293 20250516 153900 729121525 29550 29550 29550 29550 0
294 20250516 153800 729121525 29550 29550 29550 29550 0
295 20250516 153700 729121525 29550 29550 29550 29550 0
296 20250516 153600 729121525 29550 29550 29550 29550 0
297 20250516 153500 729121525 29550 29550 29550 29550 0
298 20250516 153400 729121525 29550 29550 29550 29550 0
299 20250516 153300 729121525 29550 29550 29550 29550 0
300 20250516 153200 729121525 29550 29550 29550 29550 0
301 20250516 153100 729121525 29550 29550 29550 29550 0
302 20250516 153000 729121525 29550 29550 29550 29550 766
303 20250516 152900 717803875 29550 29550 29550 29550 0
304 20250516 152800 717803875 29550 29550 29550 29550 0
305 20250516 152700 717803875 29550 29550 29550 29550 0
306 20250516 152600 717803875 29550 29550 29550 29550 0
307 20250516 152500 717803875 29550 29550 29550 29550 0
308 20250516 152400 717803875 29550 29550 29550 29550 0
309 20250516 152300 717803875 29550 29550 29550 29550 0
310 20250516 152200 717803875 29550 29550 29550 29550 0
311 20250516 152100 717803875 29550 29550 29550 29550 0
312 20250516 152000 717803875 29550 29550 29550 29550 0
313 20250516 151900 717803875 29550 29600 29600 29550 19
314 20250516 151800 717241725 29550 29550 29550 29550 6
315 20250516 151700 717064425 29550 29500 29550 29500 111
316 20250516 151600 713786025 29550 29550 29550 29550 12
317 20250516 151500 713431425 29550 29600 29600 29550 10
318 20250516 151400 713135875 29550 29550 29550 29550 3
319 20250516 151300 713047225 29550 29600 29600 29550 21
320 20250516 151200 712426025 29600 29550 29600 29550 320
321 20250516 151100 702962025 29550 29600 29600 29550 115
322 20250516 151000 699563475 29550 29500 29550 29500 44
323 20250516 150900 698263375 29500 29550 29550 29500 14
324 20250516 150800 697849925 29550 29550 29550 29550 7
325 20250516 150700 697643075 29500 29500 29500 29500 27
326 20250516 150600 696846575 29550 29500 29550 29500 99
327 20250516 150500 693921475 29500 29500 29500 29500 1
328 20250516 150400 693891975 29550 29500 29550 29500 90
329 20250516 150300 691236925 29500 29500 29500 29500 16
330 20250516 150200 690764925 29500 29500 29500 29500 5
331 20250516 150100 690617425 29500 29500 29500 29500 100
332 20250516 150000 687667425 29500 29500 29500 29450 18
333 20250516 145900 687136475 29500 29500 29500 29500 1
334 20250516 145800 687106975 29500 29500 29500 29500 4
335 20250516 145700 686988975 29500 29450 29500 29450 6
336 20250516 145600 686812225 29450 29450 29450 29450 157
337 20250516 145500 682188575 29500 29500 29500 29500 33
338 20250516 145400 681215075 29500 29500 29500 29500 1
339 20250516 145300 681185575 29500 29500 29500 29500 0
340 20250516 145200 681185575 29500 29500 29500 29500 0
341 20250516 145100 681185575 29500 29500 29500 29500 0
342 20250516 145000 681185575 29500 29500 29500 29500 0
343 20250516 144900 681185575 29500 29500 29500 29500 5
344 20250516 144800 681038075 29500 29500 29500 29500 30
345 20250516 144700 680153075 29500 29450 29500 29450 73
346 20250516 144600 678002225 29400 29400 29400 29400 0
347 20250516 144500 678002225 29400 29350 29400 29350 105
348 20250516 144400 674916475 29400 29400 29400 29400 10
349 20250516 144300 674622475 29400 29350 29400 29350 12
350 20250516 144200 674269875 29350 29350 29350 29350 0
351 20250516 144100 674269875 29350 29350 29350 29350 1
352 20250516 144000 674240525 29400 29400 29400 29400 79
353 20250516 143900 671917925 29400 29350 29400 29350 3
354 20250516 143800 671829775 29400 29400 29400 29400 0
355 20250516 143700 671829775 29400 29400 29400 29400 142
356 20250516 143600 667654975 29400 29400 29400 29400 21
357 20250516 143500 667037575 29400 29400 29400 29400 3
358 20250516 143400 666949375 29400 29400 29400 29400 10
359 20250516 143300 666655375 29400 29400 29400 29400 0
360 20250516 143200 666655375 29400 29400 29400 29400 0
361 20250516 143100 666655375 29400 29400 29400 29400 0
362 20250516 143000 666655375 29400 29400 29400 29400 0
363 20250516 142900 666655375 29400 29400 29400 29400 0
364 20250516 142800 666655375 29400 29400 29400 29400 45
365 20250516 142700 665332375 29400 29400 29400 29400 5
366 20250516 142600 665185375 29400 29500 29500 29400 791
367 20250516 142500 641922525 29450 29450 29450 29450 20
368 20250516 142400 641333525 29450 29450 29450 29450 0
369 20250516 142300 641333525 29450 29450 29450 29450 0
370 20250516 142200 641333525 29450 29450 29450 29450 67
371 20250516 142100 639360375 29500 29500 29500 29500 1
372 20250516 142000 639330875 29500 29500 29500 29500 0
373 20250516 141900 639330875 29500 29500 29500 29500 0
374 20250516 141800 639330875 29500 29500 29500 29500 0
375 20250516 141700 639330875 29500 29500 29500 29500 0
376 20250516 141600 639330875 29500 29450 29500 29450 38
377 20250516 141500 638210875 29450 29450 29450 29450 5
378 20250516 141400 638063625 29450 29450 29450 29450 1
379 20250516 141300 638034175 29450 29450 29450 29450 24
380 20250516 141200 637327375 29500 29500 29500 29500 0
381 20250516 141100 637327375 29500 29500 29500 29500 0
382 20250516 141000 637327375 29500 29500 29500 29500 0
383 20250516 140900 637327375 29500 29500 29500 29500 5
384 20250516 140800 637179875 29500 29500 29500 29500 0
385 20250516 140700 637179875 29500 29450 29500 29450 11
386 20250516 140600 636855425 29450 29450 29450 29450 37
387 20250516 140500 635765775 29450 29450 29450 29450 2
388 20250516 140400 635706875 29450 29450 29450 29450 14
389 20250516 140300 635294575 29450 29450 29450 29450 4
390 20250516 140200 635176775 29450 29450 29450 29450 1
391 20250516 140100 635147325 29400 29400 29400 29400 0
392 20250516 140000 635147325 29400 29400 29400 29400 0
393 20250516 135900 635147325 29400 29400 29400 29400 0
394 20250516 135800 635147325 29400 29400 29400 29400 2
395 20250516 135700 635088525 29450 29450 29450 29450 54
396 20250516 135600 633498225 29450 29450 29450 29450 5
397 20250516 135500 633350975 29450 29450 29450 29450 16
398 20250516 135400 632879775 29450 29450 29450 29450 0
399 20250516 135300 632879775 29450 29450 29450 29450 46
400 20250516 135200 631525075 29450 29450 29450 29450 0
401 20250516 135100 631525075 29450 29450 29450 29450 11
402 20250516 135000 631201125 29450 29450 29450 29450 101
403 20250516 134900 628226675 29450 29450 29450 29450 5
404 20250516 134800 628079425 29450 29450 29450 29450 14
405 20250516 134700 627667125 29500 29500 29500 29500 0
406 20250516 134600 627667125 29500 29500 29500 29500 5
407 20250516 134500 627519625 29400 29400 29400 29400 0
408 20250516 134400 627519625 29400 29400 29400 29400 100
409 20250516 134300 624579625 29450 29450 29450 29450 0
410 20250516 134200 624579625 29450 29450 29450 29450 39
411 20250516 134100 623431075 29450 29450 29450 29450 0
412 20250516 134000 623431075 29450 29450 29450 29450 2
413 20250516 133900 623372175 29500 29500 29500 29500 0
414 20250516 133800 623372175 29500 29500 29500 29500 21
415 20250516 133700 622752675 29450 29450 29450 29450 78
416 20250516 133600 620455575 29500 29500 29500 29500 0
417 20250516 133500 620455575 29500 29500 29500 29500 0
418 20250516 133400 620455575 29500 29500 29500 29500 7
419 20250516 133300 620249075 29500 29500 29500 29500 5
420 20250516 133200 620101575 29450 29450 29450 29450 0
421 20250516 133100 620101575 29450 29450 29450 29450 0
422 20250516 133000 620101575 29450 29450 29450 29450 4
423 20250516 132900 619983775 29500 29500 29500 29500 0
424 20250516 132800 619983775 29500 29500 29500 29500 40
425 20250516 132700 618803775 29500 29500 29500 29500 0
426 20250516 132600 618803775 29500 29500 29500 29500 0
427 20250516 132500 618803775 29500 29500 29500 29500 0
428 20250516 132400 618803775 29500 29500 29500 29500 0
429 20250516 132300 618803775 29500 29500 29500 29500 0
430 20250516 132200 618803775 29500 29500 29500 29500 0
431 20250516 132100 618803775 29500 29500 29500 29500 0
432 20250516 132000 618803775 29500 29500 29500 29500 0
433 20250516 131900 618803775 29500 29500 29500 29500 24
434 20250516 131800 618095775 29500 29500 29500 29500 0
435 20250516 131700 618095775 29500 29450 29500 29450 220
436 20250516 131600 611606775 29500 29500 29500 29500 6
437 20250516 131500 611429775 29500 29450 29500 29450 123
438 20250516 131400 607807225 29500 29500 29500 29500 0
439 20250516 131300 607807225 29500 29500 29500 29500 0
440 20250516 131200 607807225 29500 29500 29500 29500 0
441 20250516 131100 607807225 29500 29500 29500 29500 0
442 20250516 131000 607807225 29500 29500 29500 29500 40
443 20250516 130900 606627225 29500 29500 29500 29500 7
444 20250516 130800 606420725 29500 29500 29500 29500 0
445 20250516 130700 606420725 29500 29500 29500 29500 0
446 20250516 130600 606420725 29500 29500 29500 29500 96
447 20250516 130500 603588725 29550 29550 29550 29550 0
448 20250516 130400 603588725 29550 29550 29550 29550 1
449 20250516 130300 603559175 29550 29550 29550 29550 6
450 20250516 130200 603381875 29550 29550 29550 29550 10
451 20250516 130100 603086375 29550 29550 29550 29550 0
452 20250516 130000 603086375 29550 29550 29550 29550 0
453 20250516 125900 603086375 29550 29550 29550 29550 5
454 20250516 125800 602938625 29550 29550 29550 29550 0
455 20250516 125700 602938625 29550 29550 29550 29550 5
456 20250516 125600 602790875 29500 29500 29500 29500 0
457 20250516 125500 602790875 29500 29500 29500 29500 0
458 20250516 125400 602790875 29500 29500 29500 29500 0
459 20250516 125300 602790875 29500 29500 29500 29500 0
460 20250516 125200 602790875 29500 29500 29500 29500 0
461 20250516 125100 602790875 29500 29500 29500 29500 0
462 20250516 125000 602790875 29500 29500 29500 29500 54
463 20250516 124900 601197875 29500 29500 29500 29500 0
464 20250516 124800 601197875 29500 29500 29500 29500 10
465 20250516 124700 600902875 29500 29500 29500 29500 17
466 20250516 124600 600401375 29500 29500 29500 29500 0
467 20250516 124500 600401375 29500 29500 29500 29500 0
468 20250516 124400 600401375 29500 29450 29500 29450 10
469 20250516 124300 600106575 29400 29400 29400 29400 0
470 20250516 124200 600106575 29400 29400 29400 29400 0
471 20250516 124100 600106575 29400 29400 29400 29400 0
472 20250516 124000 600106575 29400 29400 29400 29400 0
473 20250516 123900 600106575 29400 29400 29400 29400 110
474 20250516 123800 596872575 29450 29450 29450 29450 0
475 20250516 123700 596872575 29450 29450 29450 29450 27
476 20250516 123600 596077425 29500 29500 29500 29500 40
477 20250516 123500 594897425 29500 29500 29500 29500 0
478 20250516 123400 594897425 29500 29500 29500 29500 37
479 20250516 123300 593805925 29500 29500 29500 29500 0
480 20250516 123200 593805925 29500 29500 29500 29500 0
481 20250516 123100 593805925 29500 29450 29500 29450 43
482 20250516 123000 592538125 29450 29450 29450 29450 12
483 20250516 122900 592184725 29450 29450 29450 29450 6
484 20250516 122800 592008025 29450 29450 29450 29450 7
485 20250516 122700 591801875 29450 29450 29450 29450 0
486 20250516 122600 591801875 29450 29450 29450 29450 10
487 20250516 122500 591507375 29450 29450 29450 29450 3
488 20250516 122400 591419025 29450 29450 29450 29450 7
489 20250516 122300 591212875 29450 29450 29450 29450 60
490 20250516 122200 589445875 29450 29450 29450 29450 2
491 20250516 122100 589386975 29400 29400 29400 29400 0
492 20250516 122000 589386975 29400 29400 29400 29400 38
493 20250516 121900 588269775 29350 29400 29400 29350 51
494 20250516 121800 586772875 29450 29450 29450 29450 1
495 20250516 121700 586743425 29450 29450 29450 29400 85
496 20250516 121600 584244325 29400 29400 29400 29400 0
497 20250516 121500 584244325 29400 29400 29400 29400 5
498 20250516 121400 584097325 29400 29400 29400 29400 0
499 20250516 121300 584097325 29400 29400 29400 29400 131
500 20250516 121200 580245925 29400 29400 29400 29400 171
501 20250516 121100 575218525 29400 29400 29400 29400 0
502 20250516 121000 575218525 29400 29400 29400 29400 4
503 20250516 120900 575100925 29400 29400 29400 29350 26
504 20250516 120800 574337025 29400 29400 29400 29400 0
505 20250516 120700 574337025 29400 29400 29400 29400 3
506 20250516 120600 574248825 29400 29400 29400 29400 40
507 20250516 120500 573072825 29350 29350 29350 29350 27
508 20250516 120400 572280375 29350 29350 29350 29300 10
509 20250516 120300 571987175 29300 29300 29300 29300 0
510 20250516 120200 571987175 29300 29300 29300 29300 0
511 20250516 120100 571987175 29300 29300 29300 29300 10
512 20250516 120000 571694175 29300 29300 29300 29300 61
513 20250516 115900 569906875 29350 29350 29350 29350 29
514 20250516 115800 569055725 29350 29350 29350 29350 14
515 20250516 115700 568644825 29400 29400 29400 29400 0
516 20250516 115600 568644825 29400 29400 29400 29400 0
517 20250516 115500 568644825 29400 29400 29400 29400 170
518 20250516 115400 563646825 29400 29400 29400 29400 46
519 20250516 115300 562294425 29350 29350 29350 29350 5
520 20250516 115200 562147675 29350 29350 29350 29350 5
521 20250516 115100 562000925 29250 29300 29300 29250 57
522 20250516 115000 560330875 29300 29350 29350 29300 57
523 20250516 114900 558659625 29450 29400 29450 29400 2
524 20250516 114800 558600775 29400 29400 29400 29400 0
525 20250516 114700 558600775 29400 29400 29400 29400 11
526 20250516 114600 558277375 29400 29400 29400 29400 0
527 20250516 114500 558277375 29400 29400 29400 29400 100
528 20250516 114400 555337375 29350 29350 29500 29350 107
529 20250516 114300 552181925 29350 29350 29350 29350 46
530 20250516 114200 550831825 29350 29350 29350 29350 17
531 20250516 114100 550332875 29350 29350 29350 29300 56
532 20250516 114000 548691425 29350 29400 29400 29350 10
533 20250516 113900 548397825 29400 29400 29400 29400 2
534 20250516 113800 548339025 29450 29450 29450 29450 11
535 20250516 113700 548015075 29300 29300 29300 29300 12
536 20250516 113600 547663475 29300 29350 29350 29300 672
537 20250516 113500 527967175 29400 29400 29400 29400 33
538 20250516 113400 526996975 29450 29400 29450 29400 205
539 20250516 113300 520969875 29450 29450 29450 29450 6
540 20250516 113200 520793175 29450 29450 29450 29450 3
541 20250516 113100 520704825 29450 29450 29450 29450 29
542 20250516 113000 519850775 29500 29500 29500 29500 0
543 20250516 112900 519850775 29500 29500 29500 29500 100
544 20250516 112800 516900775 29500 29450 29500 29450 140
545 20250516 112700 512772775 29450 29450 29450 29450 10
546 20250516 112600 512478275 29450 29450 29450 29450 0
547 20250516 112500 512478275 29450 29450 29450 29450 151
548 20250516 112400 508031325 29400 29450 29450 29400 15
549 20250516 112300 507589825 29500 29450 29500 29450 73
550 20250516 112200 505439775 29450 29450 29450 29450 37
551 20250516 112100 504350125 29450 29450 29450 29450 21
552 20250516 112000 503731675 29450 29500 29500 29450 18
553 20250516 111900 503201075 29500 29500 29500 29500 4
554 20250516 111800 503083075 29400 29400 29400 29400 0
555 20250516 111700 503083075 29400 29450 29450 29400 130
556 20250516 111600 499258575 29450 29450 29450 29450 1
557 20250516 111500 499229125 29450 29450 29450 29450 17
558 20250516 111400 498728475 29450 29450 29450 29450 5
559 20250516 111300 498581225 29450 29450 29450 29450 18
560 20250516 111200 498051125 29450 29450 29450 29450 166
561 20250516 111100 493162425 29450 29450 29550 29450 60
562 20250516 111000 491393525 29450 29450 29450 29450 17
563 20250516 110900 490892875 29450 29450 29450 29450 8
564 20250516 110800 490657275 29450 29450 29450 29450 12
565 20250516 110700 490303875 29450 29450 29450 29450 5
566 20250516 110600 490156625 29400 29400 29400 29400 66
567 20250516 110500 488216225 29450 29450 29450 29450 1
568 20250516 110400 488186775 29450 29500 29500 29450 17
569 20250516 110300 487686075 29500 29500 29500 29500 9
570 20250516 110200 487420575 29500 29500 29500 29500 1
571 20250516 110100 487391075 29500 29500 29500 29500 19
572 20250516 110000 486830575 29450 29500 29500 29450 6
573 20250516 105900 486653825 29500 29450 29500 29450 113
574 20250516 105800 483325675 29500 29500 29500 29500 5
575 20250516 105700 483178175 29500 29500 29500 29500 1
576 20250516 105600 483148675 29500 29500 29500 29500 113
577 20250516 105500 479815175 29500 29500 29500 29500 2
578 20250516 105400 479756175 29450 29450 29450 29450 0
579 20250516 105300 479756175 29450 29450 29450 29450 0
580 20250516 105200 479756175 29450 29450 29450 29450 4
581 20250516 105100 479638375 29500 29500 29500 29500 20
582 20250516 105000 479048375 29500 29450 29500 29450 4
583 20250516 104900 478930525 29500 29500 29500 29500 0
584 20250516 104800 478930525 29500 29450 29500 29450 300
585 20250516 104700 470081025 29450 29500 29500 29450 12
586 20250516 104600 469727125 29450 29450 29450 29450 10
587 20250516 104500 469432625 29400 29400 29450 29400 264
588 20250516 104400 461666475 29400 29400 29400 29400 0
589 20250516 104300 461666475 29400 29400 29400 29400 50
590 20250516 104200 460196475 29400 29450 29450 29400 23
591 20250516 104100 459519275 29450 29450 29450 29450 4
592 20250516 104000 459401475 29450 29450 29450 29450 76
593 20250516 103900 457163275 29450 29500 29500 29450 5
594 20250516 103800 457015825 29500 29500 29500 29500 0
595 20250516 103700 457015825 29500 29500 29500 29500 18
596 20250516 103600 456484825 29500 29450 29500 29450 18
597 20250516 103500 455954675 29450 29500 29500 29450 57
598 20250516 103400 454275775 29450 29450 29450 29450 0
599 20250516 103300 454275775 29450 29450 29450 29450 178
600 20250516 103200 449033675 29400 29400 29400 29350 283
601 20250516 103100 440718375 29350 29400 29400 29350 7
602 20250516 103000 440512875 29400 29400 29400 29400 2
603 20250516 102900 440454075 29400 29400 29400 29400 7
604 20250516 102800 440248275 29400 29400 29400 29400 0
605 20250516 102700 440248275 29400 29350 29400 29300 102
606 20250516 102600 437254625 29400 29350 29400 29350 2
607 20250516 102500 437195875 29300 29350 29350 29300 410
608 20250516 102400 425174875 29400 29450 29450 29400 310
609 20250516 102300 416059575 29450 29450 29450 29450 78
610 20250516 102200 413762475 29500 29500 29500 29500 0
611 20250516 102100 413762475 29500 29500 29500 29500 4
612 20250516 102000 413644475 29600 29550 29600 29550 100
613 20250516 101900 410687575 29500 29500 29500 29500 6
614 20250516 101800 410510575 29500 29500 29500 29500 4
615 20250516 101700 410392575 29450 29450 29450 29450 209
616 20250516 101600 404237525 29450 29500 29500 29400 837
617 20250516 101500 379568975 29550 29500 29550 29500 85
618 20250516 101400 377061125 29500 29600 29600 29500 8
619 20250516 101300 376824925 29500 29500 29500 29500 0
620 20250516 101200 376824925 29500 29500 29500 29500 5
621 20250516 101100 376677425 29600 29600 29600 29600 3
622 20250516 101000 376588625 29600 29500 29600 29500 405
623 20250516 100900 364632725 29500 29500 29550 29500 113
624 20250516 100800 361296725 29450 29450 29500 29450 186
625 20250516 100700 355815925 29550 29500 29550 29500 14
626 20250516 100600 355402875 29550 29550 29550 29500 34
627 20250516 100500 354398925 29500 29500 29500 29500 19
628 20250516 100400 353838425 29500 29500 29500 29500 10
629 20250516 100300 353543425 29500 29550 29550 29500 51
630 20250516 100200 352038675 29500 29500 29500 29500 14
631 20250516 100100 351625675 29500 29550 29550 29500 225
632 20250516 100000 344985325 29600 29600 29600 29600 5
633 20250516 095900 344837325 29600 29600 29600 29600 58
634 20250516 095800 343120525 29600 29550 29600 29550 25
635 20250516 095700 342381475 29550 29550 29550 29500 538
636 20250516 095600 326489175 29600 29650 29650 29600 19
637 20250516 095500 325925925 29650 29650 29700 29550 504
638 20250516 095400 311012375 29650 29750 29750 29650 294
639 20250516 095300 302283925 29750 29750 29750 29750 230
640 20250516 095200 295441425 29800 29800 29800 29800 8
641 20250516 095100 295203025 29800 29800 29800 29800 79
642 20250516 095000 292848825 29800 29800 29800 29750 354
643 20250516 094900 282307625 29900 29850 29900 29825 256
644 20250516 094800 274666000 29900 29900 29900 29900 0
645 20250516 094700 274666000 29900 29900 29900 29850 6
646 20250516 094600 274486650 29850 29900 29900 29850 25
647 20250516 094500 273740000 29850 29800 29900 29800 58
648 20250516 094400 272010950 29800 29800 29900 29800 282
649 20250516 094300 263604800 29850 29850 29850 29850 7
650 20250516 094200 263395850 29850 29900 29900 29850 16
651 20250516 094100 262917600 29900 29900 29900 29850 40
652 20250516 094000 261723200 29900 29850 29900 29800 536
653 20250516 093900 245727850 29900 29950 29950 29900 17
654 20250516 093800 245218850 29850 29950 29950 29850 585
655 20250516 093700 227744750 29850 29950 29950 29850 290
656 20250516 093600 219073150 29950 30000 30000 29950 49
657 20250516 093500 217605550 30000 29950 30000 29950 16
658 20250516 093400 217126100 29950 29950 29950 29950 0
659 20250516 093300 217126100 29950 29950 29950 29950 4
660 20250516 093200 217006300 29900 29900 29900 29900 7
661 20250516 093100 216797000 30000 29950 30000 29900 332
662 20250516 093000 206856050 29950 29950 29950 29950 19
663 20250516 092900 206287000 29950 29950 29950 29950 0
664 20250516 092800 206287000 29950 29950 30000 29950 25
665 20250516 092700 205538050 29950 30000 30000 29950 23
666 20250516 092600 204848900 29950 29900 29950 29900 158
667 20250516 092500 200117550 29900 29900 29950 29900 331
668 20250516 092400 190220350 29900 29950 29950 29900 37
669 20250516 092300 189113400 29950 30000 30000 29900 185
670 20250516 092200 183571250 30050 30050 30050 30050 70
671 20250516 092100 181467750 30000 29950 30000 29950 285
672 20250516 092000 172918250 30000 30000 30000 30000 18
673 20250516 091900 172378250 30050 30050 30050 30050 21
674 20250516 091800 171747200 30050 30050 30050 30050 137
675 20250516 091700 167630350 30000 30000 30000 30000 107
676 20250516 091600 164420350 29950 29900 29950 29900 232
677 20250516 091500 157480550 29950 30000 30050 29950 218
678 20250516 091400 150944600 30000 30050 30050 29900 329
679 20250516 091300 141102950 30050 30100 30100 29850 1456
680 20250516 091200 97426550 30150 30150 30150 30100 60
681 20250516 091100 95618350 30200 30200 30200 30050 393
682 20250516 091000 83768200 30150 30250 30400 30100 1053
683 20250516 090900 51974950 30200 30200 30200 30200 81
684 20250516 090800 49528750 30200 30200 30200 30150 235
685 20250516 090700 42438400 30200 30250 30300 30200 167
686 20250516 090600 37393200 30250 30400 30400 30250 277
687 20250516 090500 29006550 30400 30450 30450 30400 138
688 20250516 090400 24807350 30500 30500 30500 30450 61
689 20250516 090300 22947900 30500 30550 30600 30500 74
690 20250516 090200 20687350 30500 30650 30650 30500 16
691 20250516 090100 20197700 30700 30800 30850 30000 443
692 20250516 090000 6688750 30800 30850 30850 30650 217