ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-05-12 21:38:25 +09:00
parent 8f25113de1
commit de13c905c9
2741 changed files with 1787032 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

578
008930/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,183600,3074463100,29750,29750,29750,29750,4363
20250512,183500,3074463100,29750,29750,29750,29750,0
20250512,183400,3074463100,29750,29750,29750,29750,0
20250512,183300,3074463100,29750,29750,29750,29750,0
20250512,183200,3074463100,29750,29750,29750,29750,0
20250512,183100,3074463100,29750,29750,29750,29750,0
20250512,183000,3074463100,29750,29750,29750,29750,0
20250512,182900,3074463100,29750,29750,29750,29750,0
20250512,182800,3074463100,29750,29750,29750,29750,0
20250512,182700,3074463100,29750,29750,29750,29750,0
20250512,182600,3074463100,29750,29750,29750,29750,0
20250512,182500,3074463100,29750,29750,29750,29750,0
20250512,182400,3074463100,29750,29750,29750,29750,0
20250512,182300,3074463100,29750,29750,29750,29750,0
20250512,182200,3074463100,29750,29750,29750,29750,0
20250512,182100,3074463100,29750,29750,29750,29750,0
20250512,182000,3074463100,29750,29750,29750,29750,0
20250512,181900,3074463100,29750,29750,29750,29750,0
20250512,181800,3074463100,29750,29750,29750,29750,0
20250512,181700,3074463100,29750,29750,29750,29750,0
20250512,181600,3074463100,29750,29750,29750,29750,0
20250512,181500,3074463100,29750,29750,29750,29750,0
20250512,181400,3074463100,29750,29750,29750,29750,0
20250512,181300,3074463100,29750,29750,29750,29750,0
20250512,181200,3074463100,29750,29750,29750,29750,0
20250512,181100,3074463100,29750,29750,29750,29750,0
20250512,181000,3074463100,29750,29750,29750,29750,0
20250512,180900,3074463100,29750,29750,29750,29750,0
20250512,180800,3074463100,29750,29750,29750,29750,0
20250512,180700,3074463100,29750,29750,29750,29750,0
20250512,180600,3074463100,29750,29750,29750,29750,4363
20250512,180500,3074463100,29750,29750,29750,29750,0
20250512,180400,3074463100,29750,29750,29750,29750,0
20250512,180300,3074463100,29750,29750,29750,29750,0
20250512,180200,3074463100,29750,29750,29750,29750,0
20250512,180100,3074463100,29750,29750,29750,29750,0
20250512,180000,3074463100,29750,29750,29750,29750,0
20250512,175900,3074463100,29750,29750,29750,29750,0
20250512,175800,3074463100,29750,29750,29750,29750,0
20250512,175700,3074463100,29750,29750,29750,29750,0
20250512,175600,3074463100,29750,29750,29750,29750,0
20250512,175500,3074463100,29750,29750,29750,29750,0
20250512,175400,3074463100,29750,29750,29750,29750,0
20250512,175300,3074463100,29750,29750,29750,29750,0
20250512,175200,3074463100,29750,29750,29750,29750,0
20250512,175100,3074463100,29750,29750,29750,29750,0
20250512,175000,3074463100,29750,29750,29750,29750,0
20250512,174900,3074463100,29750,29750,29750,29750,0
20250512,174800,3074463100,29750,29750,29750,29750,0
20250512,174700,3074463100,29750,29750,29750,29750,0
20250512,174600,3074463100,29750,29750,29750,29750,0
20250512,174500,3074463100,29750,29750,29750,29750,0
20250512,174400,3074463100,29750,29750,29750,29750,0
20250512,174300,3074463100,29750,29750,29750,29750,0
20250512,174200,3074463100,29750,29750,29750,29750,0
20250512,174100,3074463100,29750,29750,29750,29750,0
20250512,174000,3074463100,29750,29750,29750,29750,0
20250512,173900,3074463100,29750,29750,29750,29750,0
20250512,173800,3074463100,29750,29750,29750,29750,0
20250512,173700,3074463100,29750,29750,29750,29750,0
20250512,173600,3074463100,29750,29750,29750,29750,4363
20250512,173500,3074463100,29750,29750,29750,29750,0
20250512,173400,3074463100,29750,29750,29750,29750,0
20250512,173300,3074463100,29750,29750,29750,29750,0
20250512,173200,3074463100,29750,29750,29750,29750,0
20250512,173100,3074463100,29750,29750,29750,29750,0
20250512,173000,3074463100,29750,29750,29750,29750,0
20250512,172900,3074463100,29750,29750,29750,29750,0
20250512,172800,3074463100,29750,29750,29750,29750,0
20250512,172700,3074463100,29750,29750,29750,29750,0
20250512,172600,3074463100,29750,29750,29750,29750,0
20250512,172500,3074463100,29750,29750,29750,29750,0
20250512,172400,3074463100,29750,29750,29750,29750,0
20250512,172300,3074463100,29750,29750,29750,29750,0
20250512,172200,3074463100,29750,29750,29750,29750,0
20250512,172100,3074463100,29750,29750,29750,29750,0
20250512,172000,3074463100,29750,29750,29750,29750,0
20250512,171900,3074463100,29750,29750,29750,29750,0
20250512,171800,3074463100,29750,29750,29750,29750,0
20250512,171700,3074463100,29750,29750,29750,29750,0
20250512,171600,3074463100,29750,29750,29750,29750,0
20250512,171500,3074463100,29750,29750,29750,29750,0
20250512,171400,3074463100,29750,29750,29750,29750,0
20250512,171300,3074463100,29750,29750,29750,29750,0
20250512,171200,3074463100,29750,29750,29750,29750,0
20250512,171100,3074463100,29750,29750,29750,29750,0
20250512,171000,3074463100,29750,29750,29750,29750,0
20250512,170900,3074463100,29750,29750,29750,29750,0
20250512,170800,3074463100,29750,29750,29750,29750,0
20250512,170700,3074463100,29750,29750,29750,29750,0
20250512,170600,3074463100,29750,29750,29750,29750,4363
20250512,170500,3074463100,29750,29750,29750,29750,0
20250512,170400,3074463100,29750,29750,29750,29750,0
20250512,170300,3074463100,29750,29750,29750,29750,0
20250512,170200,3074463100,29750,29750,29750,29750,0
20250512,170100,3074463100,29750,29750,29750,29750,0
20250512,170000,3074463100,29750,29750,29750,29750,0
20250512,165900,3074463100,29750,29750,29750,29750,0
20250512,165800,3074463100,29750,29750,29750,29750,0
20250512,165700,3074463100,29750,29750,29750,29750,0
20250512,165600,3074463100,29750,29750,29750,29750,0
20250512,165500,3074463100,29750,29750,29750,29750,0
20250512,165400,3074463100,29750,29750,29750,29750,0
20250512,165300,3074463100,29750,29750,29750,29750,0
20250512,165200,3074463100,29750,29750,29750,29750,0
20250512,165100,3074463100,29750,29750,29750,29750,0
20250512,165000,3074463100,29750,29750,29750,29750,0
20250512,164900,3074463100,29750,29750,29750,29750,0
20250512,164800,3074463100,29750,29750,29750,29750,0
20250512,164700,3074463100,29750,29750,29750,29750,0
20250512,164600,3074463100,29750,29750,29750,29750,0
20250512,164500,3074463100,29750,29750,29750,29750,0
20250512,164400,3074463100,29750,29750,29750,29750,0
20250512,164300,3074463100,29750,29750,29750,29750,0
20250512,164200,3074463100,29750,29750,29750,29750,0
20250512,164100,3074463100,29750,29750,29750,29750,0
20250512,164000,3074463100,29750,29750,29750,29750,0
20250512,163900,3074463100,29750,29750,29750,29750,0
20250512,163800,3074463100,29750,29750,29750,29750,0
20250512,163700,3074463100,29750,29750,29750,29750,0
20250512,163600,3074463100,29750,29750,29750,29750,4363
20250512,163500,3074463100,29750,29750,29750,29750,0
20250512,163400,3074463100,29750,29750,29750,29750,0
20250512,163300,3074463100,29750,29750,29750,29750,0
20250512,163200,3074463100,29750,29750,29750,29750,0
20250512,163100,3074463100,29750,29750,29750,29750,0
20250512,163000,3074463100,29750,29750,29750,29750,0
20250512,162900,3074463100,29750,29750,29750,29750,0
20250512,162800,3074463100,29750,29750,29750,29750,0
20250512,162700,3074463100,29750,29750,29750,29750,0
20250512,162600,3074463100,29750,29750,29750,29750,0
20250512,162500,3074463100,29750,29750,29750,29750,0
20250512,162400,3074463100,29750,29750,29750,29750,0
20250512,162300,3074463100,29750,29750,29750,29750,0
20250512,162200,3074463100,29750,29750,29750,29750,0
20250512,162100,3074463100,29750,29750,29750,29750,0
20250512,162000,3074463100,29750,29750,29750,29750,0
20250512,161900,3074463100,29750,29750,29750,29750,0
20250512,161800,3074463100,29750,29750,29750,29750,0
20250512,161700,3074463100,29750,29750,29750,29750,0
20250512,161600,3074463100,29750,29750,29750,29750,0
20250512,161500,3074463100,29750,29750,29750,29750,0
20250512,161400,3074463100,29750,29750,29750,29750,0
20250512,161300,3074463100,29750,29750,29750,29750,0
20250512,161200,3074463100,29750,29750,29750,29750,0
20250512,161100,3074463100,29750,29750,29750,29750,0
20250512,161000,3074463100,29750,29750,29750,29750,0
20250512,160900,3074463100,29750,29750,29750,29750,0
20250512,160800,3074463100,29750,29750,29750,29750,0
20250512,160700,3074463100,29750,29750,29750,29750,0
20250512,160600,3074463100,29750,29750,29750,29750,4363
20250512,160500,3074463100,29750,29750,29750,29750,0
20250512,160400,3074463100,29750,29750,29750,29750,0
20250512,160300,3074463100,29750,29750,29750,29750,0
20250512,160200,3074463100,29750,29750,29750,29750,0
20250512,160100,3074463100,29750,29750,29750,29750,0
20250512,160000,3074463100,29750,29750,29750,29750,0
20250512,155900,3074463100,29750,29750,29750,29750,0
20250512,155800,3074463100,29750,29750,29750,29750,0
20250512,155700,3074463100,29750,29750,29750,29750,0
20250512,155600,3074463100,29750,29750,29750,29750,0
20250512,155500,3074463100,29750,29750,29750,29750,0
20250512,155400,3074463100,29750,29750,29750,29750,0
20250512,155300,3074463100,29750,29750,29750,29750,0
20250512,155200,3074463100,29750,29750,29750,29750,0
20250512,155100,3074463100,29750,29750,29750,29750,0
20250512,155000,3074463100,29750,29750,29750,29750,0
20250512,154900,3074463100,29750,29750,29750,29750,0
20250512,154800,3074463100,29750,29750,29750,29750,0
20250512,154700,3074463100,29750,29750,29750,29750,0
20250512,154600,3074463100,29750,29750,29750,29750,0
20250512,154500,3074463100,29750,29750,29750,29750,0
20250512,154400,3074463100,29750,29750,29750,29750,0
20250512,154300,3074463100,29750,29750,29750,29750,0
20250512,154200,3074463100,29750,29750,29750,29750,0
20250512,154100,3074463100,29750,29750,29750,29750,0
20250512,154000,3074463100,29750,29750,29750,29750,0
20250512,153900,3074463100,29750,29750,29750,29750,0
20250512,153800,3074463100,29750,29750,29750,29750,0
20250512,153700,3074463100,29750,29750,29750,29750,0
20250512,153600,3074463100,29750,29750,29750,29750,4363
20250512,153500,3074463100,29750,29750,29750,29750,0
20250512,153400,3074463100,29750,29750,29750,29750,0
20250512,153300,3074463100,29750,29750,29750,29750,0
20250512,153200,3074463100,29750,29750,29750,29750,0
20250512,153100,3074463100,29750,29750,29750,29750,0
20250512,153000,3074463100,29750,29750,29750,29750,4363
20250512,152900,2944663850,29650,29650,29650,29650,0
20250512,152800,2944663850,29650,29650,29650,29650,0
20250512,152700,2944663850,29650,29650,29650,29650,0
20250512,152600,2944663850,29650,29650,29650,29650,0
20250512,152500,2944663850,29650,29650,29650,29650,0
20250512,152400,2944663850,29650,29650,29650,29650,0
20250512,152300,2944663850,29650,29650,29650,29650,0
20250512,152200,2944663850,29650,29650,29650,29650,0
20250512,152100,2944663850,29650,29650,29650,29650,0
20250512,152000,2944663850,29650,29650,29650,29650,0
20250512,151900,2944663850,29650,29650,29650,29600,365
20250512,151800,2933851075,29650,29650,29650,29600,118
20250512,151700,2930358025,29625,29600,29650,29600,93
20250512,151600,2927602775,29600,29650,29650,29600,127
20250512,151500,2923837275,29600,29600,29600,29600,1
20250512,151400,2923807675,29600,29650,29650,29600,9
20250512,151300,2923540925,29650,29625,29650,29600,89
20250512,151200,2920903350,29625,29625,29625,29600,52
20250512,151100,2919362875,29625,29625,29625,29625,15
20250512,151000,2918918500,29600,29600,29600,29600,1
20250512,150900,2918888900,29600,29600,29600,29600,142
20250512,150800,2914685700,29650,29650,29650,29650,51
20250512,150700,2913173550,29600,29600,29600,29600,82
20250512,150600,2910746350,29600,29600,29600,29600,72
20250512,150500,2908615150,29650,29600,29650,29600,15
20250512,150400,2908170450,29650,29600,29650,29600,171
20250512,150300,2903108500,29600,29600,29600,29600,250
20250512,150200,2895708500,29600,29600,29600,29600,1
20250512,150100,2895678900,29650,29650,29650,29650,97
20250512,150000,2892802850,29650,29700,29700,29650,128
20250512,145900,2889007300,29700,29650,29700,29650,155
20250512,145800,2884404050,29700,29700,29700,29650,92
20250512,145700,2881671700,29700,29700,29700,29700,153
20250512,145600,2877127600,29700,29700,29700,29700,84
20250512,145500,2874632800,29700,29750,29750,29650,182
20250512,145400,2869224950,29750,29700,29750,29700,195
20250512,145300,2863433150,29700,29675,29700,29650,193
20250512,145200,2857705375,29675,29675,29675,29675,84
20250512,145100,2855212675,29750,29750,29750,29600,228
20250512,145000,2848432125,29750,29650,29750,29650,410
20250512,144900,2836267325,29650,29650,29650,29600,661
20250512,144800,2816693725,29650,29650,29650,29650,420
20250512,144700,2804240725,29650,29700,29700,29600,347
20250512,144600,2793950325,29700,29700,29700,29700,83
20250512,144500,2791485225,29700,29700,29750,29650,212
20250512,144400,2785188625,29650,29750,29750,29650,115
20250512,144300,2781770475,29750,29750,29750,29700,166
20250512,144200,2776832575,29700,29750,29750,29650,99
20250512,144100,2773888175,29750,29750,29800,29700,208
20250512,144000,2767702175,29650,29750,29750,29650,232
20250512,143900,2760809475,29700,29650,29750,29650,189
20250512,143800,2755199625,29600,29700,29750,29600,97
20250512,143700,2752318525,29550,29500,29700,29500,1423
20250512,143600,2710250875,29550,29550,29550,29550,65
20250512,143500,2708330125,29550,29550,29550,29500,71
20250512,143400,2706232375,29550,29550,29600,29550,204
20250512,143300,2700200225,29550,29550,29550,29550,26
20250512,143200,2699431925,29550,29550,29550,29550,14
20250512,143100,2699018225,29550,29550,29550,29550,58
20250512,143000,2697304325,29550,29550,29550,29550,7
20250512,142900,2697097475,29550,29550,29550,29550,215
20250512,142800,2690744225,29550,29550,29550,29550,43
20250512,142700,2689473575,29550,29600,29600,29550,1710
20250512,142600,2638942075,29600,29600,29600,29600,15
20250512,142500,2638498075,29600,29550,29600,29550,209
20250512,142400,2632311725,29550,29550,29550,29550,9
20250512,142300,2632045775,29550,29550,29550,29550,97
20250512,142200,2629179425,29550,29550,29550,29550,850
20250512,142100,2604061925,29600,29600,29600,29550,1186
20250512,142000,2568982125,29600,29600,29600,29600,79
20250512,141900,2566643725,29650,29650,29650,29650,52
20250512,141800,2565101925,29650,29650,29650,29650,337
20250512,141700,2555109875,29650,29650,29650,29650,1
20250512,141600,2555080225,29650,29650,29650,29650,13
20250512,141500,2554694775,29650,29650,29650,29650,552
20250512,141400,2538327975,29675,29675,29675,29675,28
20250512,141300,2537497075,29675,29675,29675,29675,14
20250512,141200,2537081625,29675,29675,29675,29675,39
20250512,141100,2535924300,29700,29700,29700,29700,0
20250512,141000,2535924300,29700,29700,29700,29700,16
20250512,140900,2535449100,29700,29700,29700,29700,11
20250512,140800,2535122400,29700,29750,29750,29700,773
20250512,140700,2512149650,29800,29750,29800,29750,166
20250512,140600,2507206150,29750,29750,29750,29750,50
20250512,140500,2505718650,29800,29775,29800,29750,476
20250512,140400,2491544225,29750,29750,29750,29750,301
20250512,140300,2482589475,29750,29750,29800,29750,804
20250512,140200,2458659375,29700,29750,29750,29700,39
20250512,140100,2457499175,29750,29700,29750,29700,86
20250512,140000,2454940725,29700,29800,29800,29700,102
20250512,135900,2451901225,29800,29750,29800,29700,280
20250512,135800,2443570675,29750,29700,29800,29700,408
20250512,135700,2431433825,29750,29750,29750,29750,129
20250512,135600,2427596075,29750,29750,29750,29700,235
20250512,135500,2420614925,29750,29750,29750,29750,34
20250512,135400,2419603425,29750,29750,29750,29750,870
20250512,135300,2393720925,29750,29750,29750,29750,7
20250512,135200,2393512675,29750,29750,29750,29750,14
20250512,135100,2393096175,29750,29750,29750,29750,478
20250512,135000,2378875675,29700,29750,29750,29700,115
20250512,134900,2375459825,29700,29750,29750,29700,15
20250512,134800,2375013625,29700,29750,29750,29700,195
20250512,134700,2369212775,29750,29750,29750,29750,7
20250512,134600,2369004525,29750,29750,29750,29750,13
20250512,134500,2368617775,29750,29750,29750,29750,16
20250512,134400,2368141775,29700,29750,29750,29700,841
20250512,134300,2343134375,29750,29650,29750,29650,853
20250512,134200,2317800075,29700,29700,29700,29650,535
20250512,134100,2301936625,29700,29700,29700,29700,335
20250512,134000,2291987125,29750,29750,29750,29750,14
20250512,133900,2291570625,29750,29750,29750,29700,16
20250512,133800,2291094775,29700,29750,29750,29700,87
20250512,133700,2288510375,29750,29700,29750,29700,70
20250512,133600,2286430825,29725,29725,29725,29700,36
20250512,133500,2285361300,29725,29725,29725,29725,8
20250512,133400,2285123500,29725,29725,29725,29725,167
20250512,133300,2280159425,29750,29750,29750,29700,125
20250512,133200,2276446025,29750,29750,29750,29750,11
20250512,133100,2276118775,29750,29750,29750,29700,102
20250512,133000,2273088675,29750,29700,29750,29700,171
20250512,132900,2268009675,29700,29700,29700,29700,7
20250512,132800,2267801775,29700,29700,29700,29700,14
20250512,132700,2267385975,29650,29700,29700,29650,15
20250512,132600,2266940575,29650,29700,29700,29650,91
20250512,132500,2264240425,29700,29700,29750,29650,409
20250512,132400,2252095325,29700,29700,29750,29650,1236
20250512,132300,2215363175,29700,29650,29700,29650,305
20250512,132200,2206319575,29700,29700,29700,29700,13
20250512,132100,2205933475,29700,29700,29700,29650,30
20250512,132000,2205042675,29700,29700,29700,29600,273
20250512,131900,2196948225,29700,29700,29700,29650,70
20250512,131800,2194871875,29700,29700,29700,29700,14
20250512,131700,2194456075,29650,29700,29700,29650,63
20250512,131600,2192587475,29700,29700,29700,29700,9
20250512,131500,2192320175,29700,29700,29700,29700,14
20250512,131400,2191904375,29700,29700,29700,29700,13
20250512,131300,2191518275,29700,29700,29700,29700,7
20250512,131200,2191310375,29700,29700,29700,29700,57
20250512,131100,2189617475,29700,29700,29700,29650,100
20250512,131000,2186651825,29650,29625,29700,29625,508
20250512,130900,2171591775,29650,29650,29650,29600,103
20250512,130800,2168537975,29650,29650,29650,29650,14
20250512,130700,2168122875,29650,29650,29650,29650,155
20250512,130600,2163527125,29700,29700,29700,29700,14
20250512,130500,2163111325,29700,29650,29700,29650,44
20250512,130400,2161806175,29650,29700,29700,29600,737
20250512,130300,2139987625,29700,29700,29700,29650,19
20250512,130200,2139423775,29700,29700,29700,29700,16
20250512,130100,2138948575,29700,29700,29700,29700,7
20250512,130000,2138740675,29700,29700,29700,29700,15
20250512,125900,2138295175,29700,29700,29700,29700,14
20250512,125800,2137879375,29650,29675,29700,29650,260
20250512,125700,2130170125,29700,29700,29700,29650,20
20250512,125600,2129576225,29700,29700,29700,29700,14
20250512,125500,2129160425,29650,29700,29700,29650,63
20250512,125400,2127292075,29650,29700,29700,29650,14
20250512,125300,2126876325,29700,29650,29700,29650,16
20250512,125200,2126401225,29700,29700,29700,29700,10
20250512,125100,2126104225,29700,29700,29700,29700,14
20250512,125000,2125688425,29700,29750,29750,29650,37
20250512,124900,2124589225,29750,29750,29750,29750,173
20250512,124800,2119442475,29750,29700,29750,29700,619
20250512,124700,2101039725,29750,29750,29750,29700,103
20250512,124600,2097979975,29700,29700,29750,29700,596
20250512,124500,2080278425,29750,29700,29750,29700,2055
20250512,124400,2019244225,29675,29700,29700,29675,543
20250512,124300,2003117775,29700,29700,29700,29700,37
20250512,124200,2002018875,29700,29650,29700,29650,94
20250512,124100,1999231075,29700,29700,29700,29650,17
20250512,124000,1998726325,29675,29700,29700,29650,32
20250512,123900,1997776675,29650,29650,29700,29650,67
20250512,123800,1995789775,29700,29650,29700,29650,175
20250512,123700,1990598875,29650,29700,29700,29650,96
20250512,123600,1987751775,29700,29650,29700,29650,2627
20250512,123500,1909860775,29650,29650,29650,29650,28
20250512,123400,1909030575,29650,29650,29650,29600,114
20250512,123300,1905655475,29650,29650,29650,29600,162
20250512,123200,1900858725,29600,29600,29600,29600,2039
20250512,123100,1840504325,29600,29600,29600,29600,632
20250512,123000,1821797125,29600,29600,29600,29600,84
20250512,122900,1819310725,29600,29600,29600,29600,42
20250512,122800,1818067525,29600,29600,29600,29550,111
20250512,122700,1814786825,29600,29550,29600,29550,557
20250512,122600,1798301625,29600,29500,29600,29500,1840
20250512,122500,1743949825,29500,29450,29500,29450,16
20250512,122400,1743477875,29500,29500,29500,29500,7
20250512,122300,1743271375,29500,29450,29500,29450,149
20250512,122200,1738882975,29450,29450,29450,29450,13
20250512,122100,1738500125,29450,29450,29450,29450,7
20250512,122000,1738293975,29450,29450,29450,29450,16
20250512,121900,1737822775,29450,29450,29450,29450,210
20250512,121800,1731638275,29450,29400,29450,29400,193
20250512,121700,1725963725,29400,29400,29400,29400,14
20250512,121600,1725552125,29400,29400,29400,29400,13
20250512,121500,1725169925,29400,29400,29400,29400,9
20250512,121400,1724905325,29400,29400,29400,29350,56
20250512,121300,1723260775,29400,29400,29400,29400,16
20250512,121200,1722790375,29400,29375,29400,29350,24
20250512,121100,1722085225,29400,29350,29400,29350,182
20250512,121000,1716739650,29400,29350,29400,29350,253
20250512,120900,1709305400,29350,29400,29400,29300,266
20250512,120800,1701509400,29400,29400,29400,29400,13
20250512,120700,1701127200,29350,29350,29350,29350,52
20250512,120600,1699601000,29350,29350,29350,29350,35
20250512,120500,1698573750,29350,29350,29350,29350,13
20250512,120400,1698192200,29350,29400,29400,29200,1066
20250512,120300,1667048300,29400,29400,29400,29400,64
20250512,120200,1665166700,29400,29450,29500,29400,763
20250512,120100,1642665150,29450,29450,29450,29450,183
20250512,120000,1637275800,29300,29400,29450,29300,971
20250512,115900,1608775600,29400,29400,29400,29400,7
20250512,115800,1608569800,29400,29400,29400,29350,16
20250512,115700,1608099500,29400,29400,29400,29400,25
20250512,115600,1607364500,29400,29400,29400,29400,7
20250512,115500,1607158700,29400,29350,29450,29350,14
20250512,115400,1606746850,29450,29500,29500,29450,45
20250512,115300,1605421200,29500,29500,29500,29400,115
20250512,115200,1602039400,29500,29400,29500,29400,300
20250512,115100,1593211900,29400,29350,29400,29350,762
20250512,115000,1570847100,29350,29350,29350,29350,7
20250512,114900,1570641650,29350,29400,29400,29350,375
20250512,114800,1559635050,29400,29400,29400,29350,49
20250512,114700,1558196050,29400,29400,29400,29400,7
20250512,114600,1557990250,29400,29450,29450,29400,13
20250512,114500,1557607700,29450,29450,29450,29400,57
20250512,114400,1555929550,29450,29450,29450,29450,8
20250512,114300,1555693950,29450,29450,29450,29400,281
20250512,114200,1547419000,29450,29400,29450,29400,18
20250512,114100,1546889100,29450,29450,29450,29450,8
20250512,114000,1546653500,29450,29450,29450,29400,380
20250512,113900,1535480800,29400,29450,29450,29400,17
20250512,113800,1534980200,29450,29450,29500,29450,49
20250512,113700,1533536850,29450,29450,29500,29450,262
20250512,113600,1525820600,29450,29500,29500,29450,138
20250512,113500,1521755850,29500,29500,29500,29450,242
20250512,113400,1514625700,29550,29500,29550,29500,181
20250512,113300,1509279300,29500,29500,29500,29500,13
20250512,113200,1508895800,29500,29500,29500,29500,11
20250512,113100,1508571300,29500,29550,29550,29500,33
20250512,113000,1507597100,29550,29550,29550,29500,15
20250512,112900,1507153900,29550,29500,29550,29500,8
20250512,112800,1506917550,29550,29500,29550,29500,65
20250512,112700,1504999350,29550,29500,29550,29500,63
20250512,112600,1503140200,29500,29500,29550,29500,88
20250512,112500,1500543850,29550,29550,29550,29500,182
20250512,112400,1495165850,29550,29550,29550,29500,101
20250512,112300,1492185650,29550,29550,29550,29550,7
20250512,112200,1491978800,29550,29500,29550,29500,92
20250512,112100,1489264150,29550,29500,29550,29500,134
20250512,112000,1485310800,29500,29500,29500,29450,55
20250512,111900,1483688350,29450,29500,29500,29450,9
20250512,111800,1483423000,29500,29400,29500,29400,58
20250512,111700,1481712450,29450,29550,29550,29450,15
20250512,111600,1481269700,29550,29500,29550,29500,175
20250512,111500,1476105600,29450,29450,29500,29450,244
20250512,111400,1468919400,29500,29500,29500,29500,13
20250512,111300,1468535900,29550,29550,29550,29550,7
20250512,111200,1468329050,29550,29550,29550,29500,478
20250512,111100,1454227300,29550,29550,29550,29550,23
20250512,111000,1453547650,29550,29550,29550,29500,10
20250512,110900,1453252250,29550,29525,29550,29500,34
20250512,110800,1452248675,29525,29525,29525,29525,13
20250512,110700,1451864850,29525,29500,29525,29500,277
20250512,110600,1443688975,29525,29550,29550,29525,13
20250512,110500,1443305000,29550,29550,29550,29500,42
20250512,110400,1442064750,29550,29500,29550,29500,53
20250512,110300,1440498750,29550,29500,29550,29500,80
20250512,110200,1438138350,29500,29500,29500,29500,340
20250512,110100,1428108350,29500,29500,29500,29500,114
20250512,110000,1424745350,29500,29450,29500,29450,21
20250512,105900,1424126050,29450,29500,29550,29450,44
20250512,105800,1422829200,29550,29500,29550,29500,177
20250512,105700,1417607350,29500,29500,29500,29500,14
20250512,105600,1417194350,29500,29500,29500,29500,14
20250512,105500,1416781350,29500,29500,29500,29500,7
20250512,105400,1416574850,29500,29500,29550,29500,934
20250512,105300,1389021500,29500,29500,29500,29500,15
20250512,105200,1388579000,29500,29500,29500,29500,12
20250512,105100,1388225000,29500,29500,29500,29500,19
20250512,105000,1387664500,29450,29500,29500,29450,167
20250512,104900,1382746000,29500,29500,29500,29500,173
20250512,104800,1377642500,29500,29450,29500,29450,206
20250512,104700,1371575100,29450,29450,29500,29400,32
20250512,104600,1370633200,29450,29450,29450,29450,5
20250512,104500,1370485950,29450,29450,29450,29450,17
20250512,104400,1369985300,29450,29425,29450,29425,853
20250512,104300,1344876950,29450,29500,29500,29450,513
20250512,104200,1329768950,29500,29500,29500,29500,14
20250512,104100,1329355950,29500,29500,29500,29450,14
20250512,104000,1328943000,29550,29450,29550,29450,515
20250512,103900,1313759600,29400,29450,29450,29400,35
20250512,103800,1312730200,29450,29400,29450,29400,22
20250512,103700,1312083100,29400,29400,29400,29400,14
20250512,103600,1311671500,29400,29400,29400,29400,9
20250512,103500,1311406900,29450,29450,29450,29450,32
20250512,103400,1310464500,29450,29500,29500,29400,514
20250512,103300,1295351800,29500,29500,29500,29500,7
20250512,103200,1295145300,29500,29500,29500,29400,264
20250512,103100,1287382300,29500,29400,29500,29400,669
20250512,103000,1267694250,29350,29400,29400,29350,16
20250512,102900,1267224350,29350,29400,29400,29350,633
20250512,102800,1248645025,29400,29400,29400,29400,16
20250512,102700,1248174625,29400,29400,29400,29400,27
20250512,102600,1247380825,29400,29400,29400,29400,14
20250512,102500,1246969225,29400,29400,29400,29400,21
20250512,102400,1246351825,29350,29400,29400,29350,8
20250512,102300,1246116675,29400,29400,29400,29400,14
20250512,102200,1245705075,29400,29400,29400,29325,1698
20250512,102100,1195847150,29450,29450,29450,29350,766
20250512,102000,1173315950,29450,29450,29450,29450,441
20250512,101900,1160328500,29500,29500,29500,29500,40
20250512,101800,1159148500,29500,29450,29500,29450,68
20250512,101700,1157145500,29450,29450,29500,29450,376
20250512,101600,1146071450,29450,29450,29450,29450,113
20250512,101500,1142743600,29450,29400,29450,29350,665
20250512,101400,1123192400,29450,29550,29550,29400,491
20250512,101300,1108737750,29550,29600,29600,29500,417
20250512,101200,1096417600,29600,29550,29600,29550,14
20250512,101100,1096003250,29600,29600,29600,29500,1063
20250512,101000,1064616750,29600,29650,29700,29600,2897
20250512,100900,978833650,29650,29700,29700,29550,675
20250512,100800,958820450,29700,29650,29700,29650,1261
20250512,100700,921431400,29650,29650,29700,29600,985
20250512,100600,892195200,29650,29600,29700,29600,1536
20250512,100500,846702600,29600,29550,29600,29550,875
20250512,100400,820813750,29600,29500,29600,29500,549
20250512,100300,804605650,29550,29500,29550,29500,479
20250512,100200,790458900,29500,29450,29500,29450,231
20250512,100100,783647750,29450,29350,29450,29350,1145
20250512,100000,749984125,29350,29400,29450,29350,679
20250512,095900,730050400,29400,29400,29400,29350,236
20250512,095800,723117000,29400,29250,29400,29250,780
20250512,095700,700197050,29300,29300,29300,29300,99
20250512,095600,697296350,29250,29250,29300,29250,515
20250512,095500,682232100,29200,29200,29200,29200,0
20250512,095400,682232100,29200,29200,29200,29200,500
20250512,095300,667632100,29250,29250,29250,29250,43
20250512,095200,666374350,29225,29225,29225,29225,7
20250512,095100,666169775,29250,29300,29300,29250,13
20250512,095000,665789475,29250,29150,29250,29150,83
20250512,094900,663365425,29200,29200,29200,29200,16
20250512,094800,662898225,29200,29150,29200,29150,556
20250512,094700,646690225,29200,29150,29200,29150,216
20250512,094600,640393775,29200,29200,29200,29200,1
20250512,094500,640364575,29150,29250,29250,29150,177
20250512,094400,635198575,29250,29200,29300,29200,47
20250512,094300,633823025,29150,29150,29150,29150,826
20250512,094200,609745125,29150,29050,29150,29050,634
20250512,094100,591317875,29050,29100,29100,29050,987
20250512,094000,562620325,29100,29050,29125,29050,357
20250512,093900,552238550,29050,29100,29100,29050,11
20250512,093800,551918750,29100,29050,29100,29050,129
20250512,093700,548168000,29100,29050,29100,29050,175
20250512,093600,543083750,29050,29050,29050,29050,0
20250512,093500,543083750,29050,29050,29050,29050,0
20250512,093400,543083750,29050,29000,29100,29000,1451
20250512,093300,500982250,29100,29050,29100,29000,368
20250512,093200,490294100,29000,28950,29000,28950,399
20250512,093100,478738550,28950,28950,28950,28950,541
20250512,093000,463076600,28950,28950,28950,28950,387
20250512,092900,451872950,29000,29000,29000,29000,51
20250512,092800,450393950,29000,29000,29000,28950,1064
20250512,092700,419580700,29000,29000,29000,29000,81
20250512,092600,417231700,29000,29050,29050,29000,54
20250512,092500,415665650,29000,29000,29000,29000,50
20250512,092400,414215650,29050,29000,29050,29000,170
20250512,092300,409284500,29025,29050,29050,29025,31
20250512,092200,408383975,29100,29000,29100,29000,691
20250512,092100,388318575,29000,29050,29050,29000,107
20250512,092000,385213875,29050,29050,29050,28950,1287
20250512,091900,347888800,29050,29050,29050,29000,261
20250512,091800,340306800,29050,29100,29100,29050,2075
20250512,091700,280012450,29150,29150,29150,29150,44
20250512,091600,278729850,29150,29150,29150,29150,79
20250512,091500,276427000,29150,29100,29150,29100,19
20250512,091400,275873600,29100,29100,29100,29100,1064
20250512,091300,244911200,29100,29050,29100,29050,342
20250512,091200,234975550,29100,29100,29100,29050,533
20250512,091100,219484400,29100,29100,29100,29050,373
20250512,091000,208641400,29100,29150,29150,29050,1543
20250512,090900,163712200,29200,29200,29200,29200,43
20250512,090800,162456600,29200,29200,29200,29200,217
20250512,090700,156120200,29200,29200,29200,29200,3
20250512,090600,156032600,29300,29150,29300,29150,470
20250512,090500,142326600,29200,29250,29350,29200,840
20250512,090400,117782300,29200,29200,29450,29150,821
20250512,090300,93779400,29200,29200,29200,29150,399
20250512,090200,82147800,29150,29150,29300,29150,16
20250512,090100,81680500,29150,29450,29450,29150,1876
20250512,090000,26621200,29500,29550,29600,29500,901
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 183600 3074463100 29750 29750 29750 29750 4363
3 20250512 183500 3074463100 29750 29750 29750 29750 0
4 20250512 183400 3074463100 29750 29750 29750 29750 0
5 20250512 183300 3074463100 29750 29750 29750 29750 0
6 20250512 183200 3074463100 29750 29750 29750 29750 0
7 20250512 183100 3074463100 29750 29750 29750 29750 0
8 20250512 183000 3074463100 29750 29750 29750 29750 0
9 20250512 182900 3074463100 29750 29750 29750 29750 0
10 20250512 182800 3074463100 29750 29750 29750 29750 0
11 20250512 182700 3074463100 29750 29750 29750 29750 0
12 20250512 182600 3074463100 29750 29750 29750 29750 0
13 20250512 182500 3074463100 29750 29750 29750 29750 0
14 20250512 182400 3074463100 29750 29750 29750 29750 0
15 20250512 182300 3074463100 29750 29750 29750 29750 0
16 20250512 182200 3074463100 29750 29750 29750 29750 0
17 20250512 182100 3074463100 29750 29750 29750 29750 0
18 20250512 182000 3074463100 29750 29750 29750 29750 0
19 20250512 181900 3074463100 29750 29750 29750 29750 0
20 20250512 181800 3074463100 29750 29750 29750 29750 0
21 20250512 181700 3074463100 29750 29750 29750 29750 0
22 20250512 181600 3074463100 29750 29750 29750 29750 0
23 20250512 181500 3074463100 29750 29750 29750 29750 0
24 20250512 181400 3074463100 29750 29750 29750 29750 0
25 20250512 181300 3074463100 29750 29750 29750 29750 0
26 20250512 181200 3074463100 29750 29750 29750 29750 0
27 20250512 181100 3074463100 29750 29750 29750 29750 0
28 20250512 181000 3074463100 29750 29750 29750 29750 0
29 20250512 180900 3074463100 29750 29750 29750 29750 0
30 20250512 180800 3074463100 29750 29750 29750 29750 0
31 20250512 180700 3074463100 29750 29750 29750 29750 0
32 20250512 180600 3074463100 29750 29750 29750 29750 4363
33 20250512 180500 3074463100 29750 29750 29750 29750 0
34 20250512 180400 3074463100 29750 29750 29750 29750 0
35 20250512 180300 3074463100 29750 29750 29750 29750 0
36 20250512 180200 3074463100 29750 29750 29750 29750 0
37 20250512 180100 3074463100 29750 29750 29750 29750 0
38 20250512 180000 3074463100 29750 29750 29750 29750 0
39 20250512 175900 3074463100 29750 29750 29750 29750 0
40 20250512 175800 3074463100 29750 29750 29750 29750 0
41 20250512 175700 3074463100 29750 29750 29750 29750 0
42 20250512 175600 3074463100 29750 29750 29750 29750 0
43 20250512 175500 3074463100 29750 29750 29750 29750 0
44 20250512 175400 3074463100 29750 29750 29750 29750 0
45 20250512 175300 3074463100 29750 29750 29750 29750 0
46 20250512 175200 3074463100 29750 29750 29750 29750 0
47 20250512 175100 3074463100 29750 29750 29750 29750 0
48 20250512 175000 3074463100 29750 29750 29750 29750 0
49 20250512 174900 3074463100 29750 29750 29750 29750 0
50 20250512 174800 3074463100 29750 29750 29750 29750 0
51 20250512 174700 3074463100 29750 29750 29750 29750 0
52 20250512 174600 3074463100 29750 29750 29750 29750 0
53 20250512 174500 3074463100 29750 29750 29750 29750 0
54 20250512 174400 3074463100 29750 29750 29750 29750 0
55 20250512 174300 3074463100 29750 29750 29750 29750 0
56 20250512 174200 3074463100 29750 29750 29750 29750 0
57 20250512 174100 3074463100 29750 29750 29750 29750 0
58 20250512 174000 3074463100 29750 29750 29750 29750 0
59 20250512 173900 3074463100 29750 29750 29750 29750 0
60 20250512 173800 3074463100 29750 29750 29750 29750 0
61 20250512 173700 3074463100 29750 29750 29750 29750 0
62 20250512 173600 3074463100 29750 29750 29750 29750 4363
63 20250512 173500 3074463100 29750 29750 29750 29750 0
64 20250512 173400 3074463100 29750 29750 29750 29750 0
65 20250512 173300 3074463100 29750 29750 29750 29750 0
66 20250512 173200 3074463100 29750 29750 29750 29750 0
67 20250512 173100 3074463100 29750 29750 29750 29750 0
68 20250512 173000 3074463100 29750 29750 29750 29750 0
69 20250512 172900 3074463100 29750 29750 29750 29750 0
70 20250512 172800 3074463100 29750 29750 29750 29750 0
71 20250512 172700 3074463100 29750 29750 29750 29750 0
72 20250512 172600 3074463100 29750 29750 29750 29750 0
73 20250512 172500 3074463100 29750 29750 29750 29750 0
74 20250512 172400 3074463100 29750 29750 29750 29750 0
75 20250512 172300 3074463100 29750 29750 29750 29750 0
76 20250512 172200 3074463100 29750 29750 29750 29750 0
77 20250512 172100 3074463100 29750 29750 29750 29750 0
78 20250512 172000 3074463100 29750 29750 29750 29750 0
79 20250512 171900 3074463100 29750 29750 29750 29750 0
80 20250512 171800 3074463100 29750 29750 29750 29750 0
81 20250512 171700 3074463100 29750 29750 29750 29750 0
82 20250512 171600 3074463100 29750 29750 29750 29750 0
83 20250512 171500 3074463100 29750 29750 29750 29750 0
84 20250512 171400 3074463100 29750 29750 29750 29750 0
85 20250512 171300 3074463100 29750 29750 29750 29750 0
86 20250512 171200 3074463100 29750 29750 29750 29750 0
87 20250512 171100 3074463100 29750 29750 29750 29750 0
88 20250512 171000 3074463100 29750 29750 29750 29750 0
89 20250512 170900 3074463100 29750 29750 29750 29750 0
90 20250512 170800 3074463100 29750 29750 29750 29750 0
91 20250512 170700 3074463100 29750 29750 29750 29750 0
92 20250512 170600 3074463100 29750 29750 29750 29750 4363
93 20250512 170500 3074463100 29750 29750 29750 29750 0
94 20250512 170400 3074463100 29750 29750 29750 29750 0
95 20250512 170300 3074463100 29750 29750 29750 29750 0
96 20250512 170200 3074463100 29750 29750 29750 29750 0
97 20250512 170100 3074463100 29750 29750 29750 29750 0
98 20250512 170000 3074463100 29750 29750 29750 29750 0
99 20250512 165900 3074463100 29750 29750 29750 29750 0
100 20250512 165800 3074463100 29750 29750 29750 29750 0
101 20250512 165700 3074463100 29750 29750 29750 29750 0
102 20250512 165600 3074463100 29750 29750 29750 29750 0
103 20250512 165500 3074463100 29750 29750 29750 29750 0
104 20250512 165400 3074463100 29750 29750 29750 29750 0
105 20250512 165300 3074463100 29750 29750 29750 29750 0
106 20250512 165200 3074463100 29750 29750 29750 29750 0
107 20250512 165100 3074463100 29750 29750 29750 29750 0
108 20250512 165000 3074463100 29750 29750 29750 29750 0
109 20250512 164900 3074463100 29750 29750 29750 29750 0
110 20250512 164800 3074463100 29750 29750 29750 29750 0
111 20250512 164700 3074463100 29750 29750 29750 29750 0
112 20250512 164600 3074463100 29750 29750 29750 29750 0
113 20250512 164500 3074463100 29750 29750 29750 29750 0
114 20250512 164400 3074463100 29750 29750 29750 29750 0
115 20250512 164300 3074463100 29750 29750 29750 29750 0
116 20250512 164200 3074463100 29750 29750 29750 29750 0
117 20250512 164100 3074463100 29750 29750 29750 29750 0
118 20250512 164000 3074463100 29750 29750 29750 29750 0
119 20250512 163900 3074463100 29750 29750 29750 29750 0
120 20250512 163800 3074463100 29750 29750 29750 29750 0
121 20250512 163700 3074463100 29750 29750 29750 29750 0
122 20250512 163600 3074463100 29750 29750 29750 29750 4363
123 20250512 163500 3074463100 29750 29750 29750 29750 0
124 20250512 163400 3074463100 29750 29750 29750 29750 0
125 20250512 163300 3074463100 29750 29750 29750 29750 0
126 20250512 163200 3074463100 29750 29750 29750 29750 0
127 20250512 163100 3074463100 29750 29750 29750 29750 0
128 20250512 163000 3074463100 29750 29750 29750 29750 0
129 20250512 162900 3074463100 29750 29750 29750 29750 0
130 20250512 162800 3074463100 29750 29750 29750 29750 0
131 20250512 162700 3074463100 29750 29750 29750 29750 0
132 20250512 162600 3074463100 29750 29750 29750 29750 0
133 20250512 162500 3074463100 29750 29750 29750 29750 0
134 20250512 162400 3074463100 29750 29750 29750 29750 0
135 20250512 162300 3074463100 29750 29750 29750 29750 0
136 20250512 162200 3074463100 29750 29750 29750 29750 0
137 20250512 162100 3074463100 29750 29750 29750 29750 0
138 20250512 162000 3074463100 29750 29750 29750 29750 0
139 20250512 161900 3074463100 29750 29750 29750 29750 0
140 20250512 161800 3074463100 29750 29750 29750 29750 0
141 20250512 161700 3074463100 29750 29750 29750 29750 0
142 20250512 161600 3074463100 29750 29750 29750 29750 0
143 20250512 161500 3074463100 29750 29750 29750 29750 0
144 20250512 161400 3074463100 29750 29750 29750 29750 0
145 20250512 161300 3074463100 29750 29750 29750 29750 0
146 20250512 161200 3074463100 29750 29750 29750 29750 0
147 20250512 161100 3074463100 29750 29750 29750 29750 0
148 20250512 161000 3074463100 29750 29750 29750 29750 0
149 20250512 160900 3074463100 29750 29750 29750 29750 0
150 20250512 160800 3074463100 29750 29750 29750 29750 0
151 20250512 160700 3074463100 29750 29750 29750 29750 0
152 20250512 160600 3074463100 29750 29750 29750 29750 4363
153 20250512 160500 3074463100 29750 29750 29750 29750 0
154 20250512 160400 3074463100 29750 29750 29750 29750 0
155 20250512 160300 3074463100 29750 29750 29750 29750 0
156 20250512 160200 3074463100 29750 29750 29750 29750 0
157 20250512 160100 3074463100 29750 29750 29750 29750 0
158 20250512 160000 3074463100 29750 29750 29750 29750 0
159 20250512 155900 3074463100 29750 29750 29750 29750 0
160 20250512 155800 3074463100 29750 29750 29750 29750 0
161 20250512 155700 3074463100 29750 29750 29750 29750 0
162 20250512 155600 3074463100 29750 29750 29750 29750 0
163 20250512 155500 3074463100 29750 29750 29750 29750 0
164 20250512 155400 3074463100 29750 29750 29750 29750 0
165 20250512 155300 3074463100 29750 29750 29750 29750 0
166 20250512 155200 3074463100 29750 29750 29750 29750 0
167 20250512 155100 3074463100 29750 29750 29750 29750 0
168 20250512 155000 3074463100 29750 29750 29750 29750 0
169 20250512 154900 3074463100 29750 29750 29750 29750 0
170 20250512 154800 3074463100 29750 29750 29750 29750 0
171 20250512 154700 3074463100 29750 29750 29750 29750 0
172 20250512 154600 3074463100 29750 29750 29750 29750 0
173 20250512 154500 3074463100 29750 29750 29750 29750 0
174 20250512 154400 3074463100 29750 29750 29750 29750 0
175 20250512 154300 3074463100 29750 29750 29750 29750 0
176 20250512 154200 3074463100 29750 29750 29750 29750 0
177 20250512 154100 3074463100 29750 29750 29750 29750 0
178 20250512 154000 3074463100 29750 29750 29750 29750 0
179 20250512 153900 3074463100 29750 29750 29750 29750 0
180 20250512 153800 3074463100 29750 29750 29750 29750 0
181 20250512 153700 3074463100 29750 29750 29750 29750 0
182 20250512 153600 3074463100 29750 29750 29750 29750 4363
183 20250512 153500 3074463100 29750 29750 29750 29750 0
184 20250512 153400 3074463100 29750 29750 29750 29750 0
185 20250512 153300 3074463100 29750 29750 29750 29750 0
186 20250512 153200 3074463100 29750 29750 29750 29750 0
187 20250512 153100 3074463100 29750 29750 29750 29750 0
188 20250512 153000 3074463100 29750 29750 29750 29750 4363
189 20250512 152900 2944663850 29650 29650 29650 29650 0
190 20250512 152800 2944663850 29650 29650 29650 29650 0
191 20250512 152700 2944663850 29650 29650 29650 29650 0
192 20250512 152600 2944663850 29650 29650 29650 29650 0
193 20250512 152500 2944663850 29650 29650 29650 29650 0
194 20250512 152400 2944663850 29650 29650 29650 29650 0
195 20250512 152300 2944663850 29650 29650 29650 29650 0
196 20250512 152200 2944663850 29650 29650 29650 29650 0
197 20250512 152100 2944663850 29650 29650 29650 29650 0
198 20250512 152000 2944663850 29650 29650 29650 29650 0
199 20250512 151900 2944663850 29650 29650 29650 29600 365
200 20250512 151800 2933851075 29650 29650 29650 29600 118
201 20250512 151700 2930358025 29625 29600 29650 29600 93
202 20250512 151600 2927602775 29600 29650 29650 29600 127
203 20250512 151500 2923837275 29600 29600 29600 29600 1
204 20250512 151400 2923807675 29600 29650 29650 29600 9
205 20250512 151300 2923540925 29650 29625 29650 29600 89
206 20250512 151200 2920903350 29625 29625 29625 29600 52
207 20250512 151100 2919362875 29625 29625 29625 29625 15
208 20250512 151000 2918918500 29600 29600 29600 29600 1
209 20250512 150900 2918888900 29600 29600 29600 29600 142
210 20250512 150800 2914685700 29650 29650 29650 29650 51
211 20250512 150700 2913173550 29600 29600 29600 29600 82
212 20250512 150600 2910746350 29600 29600 29600 29600 72
213 20250512 150500 2908615150 29650 29600 29650 29600 15
214 20250512 150400 2908170450 29650 29600 29650 29600 171
215 20250512 150300 2903108500 29600 29600 29600 29600 250
216 20250512 150200 2895708500 29600 29600 29600 29600 1
217 20250512 150100 2895678900 29650 29650 29650 29650 97
218 20250512 150000 2892802850 29650 29700 29700 29650 128
219 20250512 145900 2889007300 29700 29650 29700 29650 155
220 20250512 145800 2884404050 29700 29700 29700 29650 92
221 20250512 145700 2881671700 29700 29700 29700 29700 153
222 20250512 145600 2877127600 29700 29700 29700 29700 84
223 20250512 145500 2874632800 29700 29750 29750 29650 182
224 20250512 145400 2869224950 29750 29700 29750 29700 195
225 20250512 145300 2863433150 29700 29675 29700 29650 193
226 20250512 145200 2857705375 29675 29675 29675 29675 84
227 20250512 145100 2855212675 29750 29750 29750 29600 228
228 20250512 145000 2848432125 29750 29650 29750 29650 410
229 20250512 144900 2836267325 29650 29650 29650 29600 661
230 20250512 144800 2816693725 29650 29650 29650 29650 420
231 20250512 144700 2804240725 29650 29700 29700 29600 347
232 20250512 144600 2793950325 29700 29700 29700 29700 83
233 20250512 144500 2791485225 29700 29700 29750 29650 212
234 20250512 144400 2785188625 29650 29750 29750 29650 115
235 20250512 144300 2781770475 29750 29750 29750 29700 166
236 20250512 144200 2776832575 29700 29750 29750 29650 99
237 20250512 144100 2773888175 29750 29750 29800 29700 208
238 20250512 144000 2767702175 29650 29750 29750 29650 232
239 20250512 143900 2760809475 29700 29650 29750 29650 189
240 20250512 143800 2755199625 29600 29700 29750 29600 97
241 20250512 143700 2752318525 29550 29500 29700 29500 1423
242 20250512 143600 2710250875 29550 29550 29550 29550 65
243 20250512 143500 2708330125 29550 29550 29550 29500 71
244 20250512 143400 2706232375 29550 29550 29600 29550 204
245 20250512 143300 2700200225 29550 29550 29550 29550 26
246 20250512 143200 2699431925 29550 29550 29550 29550 14
247 20250512 143100 2699018225 29550 29550 29550 29550 58
248 20250512 143000 2697304325 29550 29550 29550 29550 7
249 20250512 142900 2697097475 29550 29550 29550 29550 215
250 20250512 142800 2690744225 29550 29550 29550 29550 43
251 20250512 142700 2689473575 29550 29600 29600 29550 1710
252 20250512 142600 2638942075 29600 29600 29600 29600 15
253 20250512 142500 2638498075 29600 29550 29600 29550 209
254 20250512 142400 2632311725 29550 29550 29550 29550 9
255 20250512 142300 2632045775 29550 29550 29550 29550 97
256 20250512 142200 2629179425 29550 29550 29550 29550 850
257 20250512 142100 2604061925 29600 29600 29600 29550 1186
258 20250512 142000 2568982125 29600 29600 29600 29600 79
259 20250512 141900 2566643725 29650 29650 29650 29650 52
260 20250512 141800 2565101925 29650 29650 29650 29650 337
261 20250512 141700 2555109875 29650 29650 29650 29650 1
262 20250512 141600 2555080225 29650 29650 29650 29650 13
263 20250512 141500 2554694775 29650 29650 29650 29650 552
264 20250512 141400 2538327975 29675 29675 29675 29675 28
265 20250512 141300 2537497075 29675 29675 29675 29675 14
266 20250512 141200 2537081625 29675 29675 29675 29675 39
267 20250512 141100 2535924300 29700 29700 29700 29700 0
268 20250512 141000 2535924300 29700 29700 29700 29700 16
269 20250512 140900 2535449100 29700 29700 29700 29700 11
270 20250512 140800 2535122400 29700 29750 29750 29700 773
271 20250512 140700 2512149650 29800 29750 29800 29750 166
272 20250512 140600 2507206150 29750 29750 29750 29750 50
273 20250512 140500 2505718650 29800 29775 29800 29750 476
274 20250512 140400 2491544225 29750 29750 29750 29750 301
275 20250512 140300 2482589475 29750 29750 29800 29750 804
276 20250512 140200 2458659375 29700 29750 29750 29700 39
277 20250512 140100 2457499175 29750 29700 29750 29700 86
278 20250512 140000 2454940725 29700 29800 29800 29700 102
279 20250512 135900 2451901225 29800 29750 29800 29700 280
280 20250512 135800 2443570675 29750 29700 29800 29700 408
281 20250512 135700 2431433825 29750 29750 29750 29750 129
282 20250512 135600 2427596075 29750 29750 29750 29700 235
283 20250512 135500 2420614925 29750 29750 29750 29750 34
284 20250512 135400 2419603425 29750 29750 29750 29750 870
285 20250512 135300 2393720925 29750 29750 29750 29750 7
286 20250512 135200 2393512675 29750 29750 29750 29750 14
287 20250512 135100 2393096175 29750 29750 29750 29750 478
288 20250512 135000 2378875675 29700 29750 29750 29700 115
289 20250512 134900 2375459825 29700 29750 29750 29700 15
290 20250512 134800 2375013625 29700 29750 29750 29700 195
291 20250512 134700 2369212775 29750 29750 29750 29750 7
292 20250512 134600 2369004525 29750 29750 29750 29750 13
293 20250512 134500 2368617775 29750 29750 29750 29750 16
294 20250512 134400 2368141775 29700 29750 29750 29700 841
295 20250512 134300 2343134375 29750 29650 29750 29650 853
296 20250512 134200 2317800075 29700 29700 29700 29650 535
297 20250512 134100 2301936625 29700 29700 29700 29700 335
298 20250512 134000 2291987125 29750 29750 29750 29750 14
299 20250512 133900 2291570625 29750 29750 29750 29700 16
300 20250512 133800 2291094775 29700 29750 29750 29700 87
301 20250512 133700 2288510375 29750 29700 29750 29700 70
302 20250512 133600 2286430825 29725 29725 29725 29700 36
303 20250512 133500 2285361300 29725 29725 29725 29725 8
304 20250512 133400 2285123500 29725 29725 29725 29725 167
305 20250512 133300 2280159425 29750 29750 29750 29700 125
306 20250512 133200 2276446025 29750 29750 29750 29750 11
307 20250512 133100 2276118775 29750 29750 29750 29700 102
308 20250512 133000 2273088675 29750 29700 29750 29700 171
309 20250512 132900 2268009675 29700 29700 29700 29700 7
310 20250512 132800 2267801775 29700 29700 29700 29700 14
311 20250512 132700 2267385975 29650 29700 29700 29650 15
312 20250512 132600 2266940575 29650 29700 29700 29650 91
313 20250512 132500 2264240425 29700 29700 29750 29650 409
314 20250512 132400 2252095325 29700 29700 29750 29650 1236
315 20250512 132300 2215363175 29700 29650 29700 29650 305
316 20250512 132200 2206319575 29700 29700 29700 29700 13
317 20250512 132100 2205933475 29700 29700 29700 29650 30
318 20250512 132000 2205042675 29700 29700 29700 29600 273
319 20250512 131900 2196948225 29700 29700 29700 29650 70
320 20250512 131800 2194871875 29700 29700 29700 29700 14
321 20250512 131700 2194456075 29650 29700 29700 29650 63
322 20250512 131600 2192587475 29700 29700 29700 29700 9
323 20250512 131500 2192320175 29700 29700 29700 29700 14
324 20250512 131400 2191904375 29700 29700 29700 29700 13
325 20250512 131300 2191518275 29700 29700 29700 29700 7
326 20250512 131200 2191310375 29700 29700 29700 29700 57
327 20250512 131100 2189617475 29700 29700 29700 29650 100
328 20250512 131000 2186651825 29650 29625 29700 29625 508
329 20250512 130900 2171591775 29650 29650 29650 29600 103
330 20250512 130800 2168537975 29650 29650 29650 29650 14
331 20250512 130700 2168122875 29650 29650 29650 29650 155
332 20250512 130600 2163527125 29700 29700 29700 29700 14
333 20250512 130500 2163111325 29700 29650 29700 29650 44
334 20250512 130400 2161806175 29650 29700 29700 29600 737
335 20250512 130300 2139987625 29700 29700 29700 29650 19
336 20250512 130200 2139423775 29700 29700 29700 29700 16
337 20250512 130100 2138948575 29700 29700 29700 29700 7
338 20250512 130000 2138740675 29700 29700 29700 29700 15
339 20250512 125900 2138295175 29700 29700 29700 29700 14
340 20250512 125800 2137879375 29650 29675 29700 29650 260
341 20250512 125700 2130170125 29700 29700 29700 29650 20
342 20250512 125600 2129576225 29700 29700 29700 29700 14
343 20250512 125500 2129160425 29650 29700 29700 29650 63
344 20250512 125400 2127292075 29650 29700 29700 29650 14
345 20250512 125300 2126876325 29700 29650 29700 29650 16
346 20250512 125200 2126401225 29700 29700 29700 29700 10
347 20250512 125100 2126104225 29700 29700 29700 29700 14
348 20250512 125000 2125688425 29700 29750 29750 29650 37
349 20250512 124900 2124589225 29750 29750 29750 29750 173
350 20250512 124800 2119442475 29750 29700 29750 29700 619
351 20250512 124700 2101039725 29750 29750 29750 29700 103
352 20250512 124600 2097979975 29700 29700 29750 29700 596
353 20250512 124500 2080278425 29750 29700 29750 29700 2055
354 20250512 124400 2019244225 29675 29700 29700 29675 543
355 20250512 124300 2003117775 29700 29700 29700 29700 37
356 20250512 124200 2002018875 29700 29650 29700 29650 94
357 20250512 124100 1999231075 29700 29700 29700 29650 17
358 20250512 124000 1998726325 29675 29700 29700 29650 32
359 20250512 123900 1997776675 29650 29650 29700 29650 67
360 20250512 123800 1995789775 29700 29650 29700 29650 175
361 20250512 123700 1990598875 29650 29700 29700 29650 96
362 20250512 123600 1987751775 29700 29650 29700 29650 2627
363 20250512 123500 1909860775 29650 29650 29650 29650 28
364 20250512 123400 1909030575 29650 29650 29650 29600 114
365 20250512 123300 1905655475 29650 29650 29650 29600 162
366 20250512 123200 1900858725 29600 29600 29600 29600 2039
367 20250512 123100 1840504325 29600 29600 29600 29600 632
368 20250512 123000 1821797125 29600 29600 29600 29600 84
369 20250512 122900 1819310725 29600 29600 29600 29600 42
370 20250512 122800 1818067525 29600 29600 29600 29550 111
371 20250512 122700 1814786825 29600 29550 29600 29550 557
372 20250512 122600 1798301625 29600 29500 29600 29500 1840
373 20250512 122500 1743949825 29500 29450 29500 29450 16
374 20250512 122400 1743477875 29500 29500 29500 29500 7
375 20250512 122300 1743271375 29500 29450 29500 29450 149
376 20250512 122200 1738882975 29450 29450 29450 29450 13
377 20250512 122100 1738500125 29450 29450 29450 29450 7
378 20250512 122000 1738293975 29450 29450 29450 29450 16
379 20250512 121900 1737822775 29450 29450 29450 29450 210
380 20250512 121800 1731638275 29450 29400 29450 29400 193
381 20250512 121700 1725963725 29400 29400 29400 29400 14
382 20250512 121600 1725552125 29400 29400 29400 29400 13
383 20250512 121500 1725169925 29400 29400 29400 29400 9
384 20250512 121400 1724905325 29400 29400 29400 29350 56
385 20250512 121300 1723260775 29400 29400 29400 29400 16
386 20250512 121200 1722790375 29400 29375 29400 29350 24
387 20250512 121100 1722085225 29400 29350 29400 29350 182
388 20250512 121000 1716739650 29400 29350 29400 29350 253
389 20250512 120900 1709305400 29350 29400 29400 29300 266
390 20250512 120800 1701509400 29400 29400 29400 29400 13
391 20250512 120700 1701127200 29350 29350 29350 29350 52
392 20250512 120600 1699601000 29350 29350 29350 29350 35
393 20250512 120500 1698573750 29350 29350 29350 29350 13
394 20250512 120400 1698192200 29350 29400 29400 29200 1066
395 20250512 120300 1667048300 29400 29400 29400 29400 64
396 20250512 120200 1665166700 29400 29450 29500 29400 763
397 20250512 120100 1642665150 29450 29450 29450 29450 183
398 20250512 120000 1637275800 29300 29400 29450 29300 971
399 20250512 115900 1608775600 29400 29400 29400 29400 7
400 20250512 115800 1608569800 29400 29400 29400 29350 16
401 20250512 115700 1608099500 29400 29400 29400 29400 25
402 20250512 115600 1607364500 29400 29400 29400 29400 7
403 20250512 115500 1607158700 29400 29350 29450 29350 14
404 20250512 115400 1606746850 29450 29500 29500 29450 45
405 20250512 115300 1605421200 29500 29500 29500 29400 115
406 20250512 115200 1602039400 29500 29400 29500 29400 300
407 20250512 115100 1593211900 29400 29350 29400 29350 762
408 20250512 115000 1570847100 29350 29350 29350 29350 7
409 20250512 114900 1570641650 29350 29400 29400 29350 375
410 20250512 114800 1559635050 29400 29400 29400 29350 49
411 20250512 114700 1558196050 29400 29400 29400 29400 7
412 20250512 114600 1557990250 29400 29450 29450 29400 13
413 20250512 114500 1557607700 29450 29450 29450 29400 57
414 20250512 114400 1555929550 29450 29450 29450 29450 8
415 20250512 114300 1555693950 29450 29450 29450 29400 281
416 20250512 114200 1547419000 29450 29400 29450 29400 18
417 20250512 114100 1546889100 29450 29450 29450 29450 8
418 20250512 114000 1546653500 29450 29450 29450 29400 380
419 20250512 113900 1535480800 29400 29450 29450 29400 17
420 20250512 113800 1534980200 29450 29450 29500 29450 49
421 20250512 113700 1533536850 29450 29450 29500 29450 262
422 20250512 113600 1525820600 29450 29500 29500 29450 138
423 20250512 113500 1521755850 29500 29500 29500 29450 242
424 20250512 113400 1514625700 29550 29500 29550 29500 181
425 20250512 113300 1509279300 29500 29500 29500 29500 13
426 20250512 113200 1508895800 29500 29500 29500 29500 11
427 20250512 113100 1508571300 29500 29550 29550 29500 33
428 20250512 113000 1507597100 29550 29550 29550 29500 15
429 20250512 112900 1507153900 29550 29500 29550 29500 8
430 20250512 112800 1506917550 29550 29500 29550 29500 65
431 20250512 112700 1504999350 29550 29500 29550 29500 63
432 20250512 112600 1503140200 29500 29500 29550 29500 88
433 20250512 112500 1500543850 29550 29550 29550 29500 182
434 20250512 112400 1495165850 29550 29550 29550 29500 101
435 20250512 112300 1492185650 29550 29550 29550 29550 7
436 20250512 112200 1491978800 29550 29500 29550 29500 92
437 20250512 112100 1489264150 29550 29500 29550 29500 134
438 20250512 112000 1485310800 29500 29500 29500 29450 55
439 20250512 111900 1483688350 29450 29500 29500 29450 9
440 20250512 111800 1483423000 29500 29400 29500 29400 58
441 20250512 111700 1481712450 29450 29550 29550 29450 15
442 20250512 111600 1481269700 29550 29500 29550 29500 175
443 20250512 111500 1476105600 29450 29450 29500 29450 244
444 20250512 111400 1468919400 29500 29500 29500 29500 13
445 20250512 111300 1468535900 29550 29550 29550 29550 7
446 20250512 111200 1468329050 29550 29550 29550 29500 478
447 20250512 111100 1454227300 29550 29550 29550 29550 23
448 20250512 111000 1453547650 29550 29550 29550 29500 10
449 20250512 110900 1453252250 29550 29525 29550 29500 34
450 20250512 110800 1452248675 29525 29525 29525 29525 13
451 20250512 110700 1451864850 29525 29500 29525 29500 277
452 20250512 110600 1443688975 29525 29550 29550 29525 13
453 20250512 110500 1443305000 29550 29550 29550 29500 42
454 20250512 110400 1442064750 29550 29500 29550 29500 53
455 20250512 110300 1440498750 29550 29500 29550 29500 80
456 20250512 110200 1438138350 29500 29500 29500 29500 340
457 20250512 110100 1428108350 29500 29500 29500 29500 114
458 20250512 110000 1424745350 29500 29450 29500 29450 21
459 20250512 105900 1424126050 29450 29500 29550 29450 44
460 20250512 105800 1422829200 29550 29500 29550 29500 177
461 20250512 105700 1417607350 29500 29500 29500 29500 14
462 20250512 105600 1417194350 29500 29500 29500 29500 14
463 20250512 105500 1416781350 29500 29500 29500 29500 7
464 20250512 105400 1416574850 29500 29500 29550 29500 934
465 20250512 105300 1389021500 29500 29500 29500 29500 15
466 20250512 105200 1388579000 29500 29500 29500 29500 12
467 20250512 105100 1388225000 29500 29500 29500 29500 19
468 20250512 105000 1387664500 29450 29500 29500 29450 167
469 20250512 104900 1382746000 29500 29500 29500 29500 173
470 20250512 104800 1377642500 29500 29450 29500 29450 206
471 20250512 104700 1371575100 29450 29450 29500 29400 32
472 20250512 104600 1370633200 29450 29450 29450 29450 5
473 20250512 104500 1370485950 29450 29450 29450 29450 17
474 20250512 104400 1369985300 29450 29425 29450 29425 853
475 20250512 104300 1344876950 29450 29500 29500 29450 513
476 20250512 104200 1329768950 29500 29500 29500 29500 14
477 20250512 104100 1329355950 29500 29500 29500 29450 14
478 20250512 104000 1328943000 29550 29450 29550 29450 515
479 20250512 103900 1313759600 29400 29450 29450 29400 35
480 20250512 103800 1312730200 29450 29400 29450 29400 22
481 20250512 103700 1312083100 29400 29400 29400 29400 14
482 20250512 103600 1311671500 29400 29400 29400 29400 9
483 20250512 103500 1311406900 29450 29450 29450 29450 32
484 20250512 103400 1310464500 29450 29500 29500 29400 514
485 20250512 103300 1295351800 29500 29500 29500 29500 7
486 20250512 103200 1295145300 29500 29500 29500 29400 264
487 20250512 103100 1287382300 29500 29400 29500 29400 669
488 20250512 103000 1267694250 29350 29400 29400 29350 16
489 20250512 102900 1267224350 29350 29400 29400 29350 633
490 20250512 102800 1248645025 29400 29400 29400 29400 16
491 20250512 102700 1248174625 29400 29400 29400 29400 27
492 20250512 102600 1247380825 29400 29400 29400 29400 14
493 20250512 102500 1246969225 29400 29400 29400 29400 21
494 20250512 102400 1246351825 29350 29400 29400 29350 8
495 20250512 102300 1246116675 29400 29400 29400 29400 14
496 20250512 102200 1245705075 29400 29400 29400 29325 1698
497 20250512 102100 1195847150 29450 29450 29450 29350 766
498 20250512 102000 1173315950 29450 29450 29450 29450 441
499 20250512 101900 1160328500 29500 29500 29500 29500 40
500 20250512 101800 1159148500 29500 29450 29500 29450 68
501 20250512 101700 1157145500 29450 29450 29500 29450 376
502 20250512 101600 1146071450 29450 29450 29450 29450 113
503 20250512 101500 1142743600 29450 29400 29450 29350 665
504 20250512 101400 1123192400 29450 29550 29550 29400 491
505 20250512 101300 1108737750 29550 29600 29600 29500 417
506 20250512 101200 1096417600 29600 29550 29600 29550 14
507 20250512 101100 1096003250 29600 29600 29600 29500 1063
508 20250512 101000 1064616750 29600 29650 29700 29600 2897
509 20250512 100900 978833650 29650 29700 29700 29550 675
510 20250512 100800 958820450 29700 29650 29700 29650 1261
511 20250512 100700 921431400 29650 29650 29700 29600 985
512 20250512 100600 892195200 29650 29600 29700 29600 1536
513 20250512 100500 846702600 29600 29550 29600 29550 875
514 20250512 100400 820813750 29600 29500 29600 29500 549
515 20250512 100300 804605650 29550 29500 29550 29500 479
516 20250512 100200 790458900 29500 29450 29500 29450 231
517 20250512 100100 783647750 29450 29350 29450 29350 1145
518 20250512 100000 749984125 29350 29400 29450 29350 679
519 20250512 095900 730050400 29400 29400 29400 29350 236
520 20250512 095800 723117000 29400 29250 29400 29250 780
521 20250512 095700 700197050 29300 29300 29300 29300 99
522 20250512 095600 697296350 29250 29250 29300 29250 515
523 20250512 095500 682232100 29200 29200 29200 29200 0
524 20250512 095400 682232100 29200 29200 29200 29200 500
525 20250512 095300 667632100 29250 29250 29250 29250 43
526 20250512 095200 666374350 29225 29225 29225 29225 7
527 20250512 095100 666169775 29250 29300 29300 29250 13
528 20250512 095000 665789475 29250 29150 29250 29150 83
529 20250512 094900 663365425 29200 29200 29200 29200 16
530 20250512 094800 662898225 29200 29150 29200 29150 556
531 20250512 094700 646690225 29200 29150 29200 29150 216
532 20250512 094600 640393775 29200 29200 29200 29200 1
533 20250512 094500 640364575 29150 29250 29250 29150 177
534 20250512 094400 635198575 29250 29200 29300 29200 47
535 20250512 094300 633823025 29150 29150 29150 29150 826
536 20250512 094200 609745125 29150 29050 29150 29050 634
537 20250512 094100 591317875 29050 29100 29100 29050 987
538 20250512 094000 562620325 29100 29050 29125 29050 357
539 20250512 093900 552238550 29050 29100 29100 29050 11
540 20250512 093800 551918750 29100 29050 29100 29050 129
541 20250512 093700 548168000 29100 29050 29100 29050 175
542 20250512 093600 543083750 29050 29050 29050 29050 0
543 20250512 093500 543083750 29050 29050 29050 29050 0
544 20250512 093400 543083750 29050 29000 29100 29000 1451
545 20250512 093300 500982250 29100 29050 29100 29000 368
546 20250512 093200 490294100 29000 28950 29000 28950 399
547 20250512 093100 478738550 28950 28950 28950 28950 541
548 20250512 093000 463076600 28950 28950 28950 28950 387
549 20250512 092900 451872950 29000 29000 29000 29000 51
550 20250512 092800 450393950 29000 29000 29000 28950 1064
551 20250512 092700 419580700 29000 29000 29000 29000 81
552 20250512 092600 417231700 29000 29050 29050 29000 54
553 20250512 092500 415665650 29000 29000 29000 29000 50
554 20250512 092400 414215650 29050 29000 29050 29000 170
555 20250512 092300 409284500 29025 29050 29050 29025 31
556 20250512 092200 408383975 29100 29000 29100 29000 691
557 20250512 092100 388318575 29000 29050 29050 29000 107
558 20250512 092000 385213875 29050 29050 29050 28950 1287
559 20250512 091900 347888800 29050 29050 29050 29000 261
560 20250512 091800 340306800 29050 29100 29100 29050 2075
561 20250512 091700 280012450 29150 29150 29150 29150 44
562 20250512 091600 278729850 29150 29150 29150 29150 79
563 20250512 091500 276427000 29150 29100 29150 29100 19
564 20250512 091400 275873600 29100 29100 29100 29100 1064
565 20250512 091300 244911200 29100 29050 29100 29050 342
566 20250512 091200 234975550 29100 29100 29100 29050 533
567 20250512 091100 219484400 29100 29100 29100 29050 373
568 20250512 091000 208641400 29100 29150 29150 29050 1543
569 20250512 090900 163712200 29200 29200 29200 29200 43
570 20250512 090800 162456600 29200 29200 29200 29200 217
571 20250512 090700 156120200 29200 29200 29200 29200 3
572 20250512 090600 156032600 29300 29150 29300 29150 470
573 20250512 090500 142326600 29200 29250 29350 29200 840
574 20250512 090400 117782300 29200 29200 29450 29150 821
575 20250512 090300 93779400 29200 29200 29200 29150 399
576 20250512 090200 82147800 29150 29150 29300 29150 16
577 20250512 090100 81680500 29150 29450 29450 29150 1876
578 20250512 090000 26621200 29500 29550 29600 29500 901