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

585
013580/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,184300,78511642975,26250,26250,26250,26250,11812
20250512,184200,78511642975,26250,26250,26250,26250,0
20250512,184100,78511642975,26250,26250,26250,26250,0
20250512,184000,78511642975,26250,26250,26250,26250,0
20250512,183900,78511642975,26250,26250,26250,26250,0
20250512,183800,78511642975,26250,26250,26250,26250,0
20250512,183700,78511642975,26250,26250,26250,26250,0
20250512,183600,78511642975,26250,26250,26250,26250,0
20250512,183500,78511642975,26250,26250,26250,26250,0
20250512,183400,78511642975,26250,26250,26250,26250,0
20250512,183300,78511642975,26250,26250,26250,26250,0
20250512,183200,78511642975,26250,26250,26250,26250,0
20250512,183100,78511642975,26250,26250,26250,26250,0
20250512,183000,78511642975,26250,26250,26250,26250,0
20250512,182900,78511642975,26250,26250,26250,26250,0
20250512,182800,78511642975,26250,26250,26250,26250,0
20250512,182700,78511642975,26250,26250,26250,26250,0
20250512,182600,78511642975,26250,26250,26250,26250,0
20250512,182500,78511642975,26250,26250,26250,26250,0
20250512,182400,78511642975,26250,26250,26250,26250,0
20250512,182300,78511642975,26250,26250,26250,26250,0
20250512,182200,78511642975,26250,26250,26250,26250,0
20250512,182100,78511642975,26250,26250,26250,26250,0
20250512,182000,78511642975,26250,26250,26250,26250,0
20250512,181900,78511642975,26250,26250,26250,26250,0
20250512,181800,78511642975,26250,26250,26250,26250,0
20250512,181700,78511642975,26250,26250,26250,26250,0
20250512,181600,78511642975,26250,26250,26250,26250,0
20250512,181500,78511642975,26250,26250,26250,26250,0
20250512,181400,78511642975,26250,26250,26250,26250,0
20250512,181300,78511642975,26250,26250,26250,26250,11812
20250512,181200,78511642975,26250,26250,26250,26250,0
20250512,181100,78511642975,26250,26250,26250,26250,0
20250512,181000,78511642975,26250,26250,26250,26250,0
20250512,180900,78511642975,26250,26250,26250,26250,0
20250512,180800,78511642975,26250,26250,26250,26250,0
20250512,180700,78511642975,26250,26250,26250,26250,0
20250512,180600,78511642975,26250,26250,26250,26250,0
20250512,180500,78511642975,26250,26250,26250,26250,0
20250512,180400,78511642975,26250,26250,26250,26250,0
20250512,180300,78511642975,26250,26250,26250,26250,0
20250512,180200,78511642975,26250,26250,26250,26250,0
20250512,180100,78511642975,26250,26250,26250,26250,0
20250512,180000,78511642975,26250,26250,26250,26250,0
20250512,175900,78511642975,26250,26250,26250,26250,0
20250512,175800,78511642975,26250,26250,26250,26250,0
20250512,175700,78511642975,26250,26250,26250,26250,0
20250512,175600,78511642975,26250,26250,26250,26250,0
20250512,175500,78511642975,26250,26250,26250,26250,0
20250512,175400,78511642975,26250,26250,26250,26250,0
20250512,175300,78511642975,26250,26250,26250,26250,0
20250512,175200,78511642975,26250,26250,26250,26250,0
20250512,175100,78511642975,26250,26250,26250,26250,0
20250512,175000,78511642975,26250,26250,26250,26250,0
20250512,174900,78511642975,26250,26250,26250,26250,0
20250512,174800,78511642975,26250,26250,26250,26250,0
20250512,174700,78511642975,26250,26250,26250,26250,0
20250512,174600,78511642975,26250,26250,26250,26250,0
20250512,174500,78511642975,26250,26250,26250,26250,0
20250512,174400,78511642975,26250,26250,26250,26250,0
20250512,174300,78511642975,26250,26250,26250,26250,11812
20250512,174200,78511642975,26250,26250,26250,26250,0
20250512,174100,78511642975,26250,26250,26250,26250,0
20250512,174000,78511642975,26250,26250,26250,26250,0
20250512,173900,78511642975,26250,26250,26250,26250,0
20250512,173800,78511642975,26250,26250,26250,26250,0
20250512,173700,78511642975,26250,26250,26250,26250,0
20250512,173600,78511642975,26250,26250,26250,26250,0
20250512,173500,78511642975,26250,26250,26250,26250,0
20250512,173400,78511642975,26250,26250,26250,26250,0
20250512,173300,78511642975,26250,26250,26250,26250,0
20250512,173200,78511642975,26250,26250,26250,26250,0
20250512,173100,78511642975,26250,26250,26250,26250,0
20250512,173000,78511642975,26250,26250,26250,26250,0
20250512,172900,78511642975,26250,26250,26250,26250,0
20250512,172800,78511642975,26250,26250,26250,26250,0
20250512,172700,78511642975,26250,26250,26250,26250,0
20250512,172600,78511642975,26250,26250,26250,26250,0
20250512,172500,78511642975,26250,26250,26250,26250,0
20250512,172400,78511642975,26250,26250,26250,26250,0
20250512,172300,78511642975,26250,26250,26250,26250,0
20250512,172200,78511642975,26250,26250,26250,26250,0
20250512,172100,78511642975,26250,26250,26250,26250,0
20250512,172000,78511642975,26250,26250,26250,26250,0
20250512,171900,78511642975,26250,26250,26250,26250,0
20250512,171800,78511642975,26250,26250,26250,26250,0
20250512,171700,78511642975,26250,26250,26250,26250,0
20250512,171600,78511642975,26250,26250,26250,26250,0
20250512,171500,78511642975,26250,26250,26250,26250,0
20250512,171400,78511642975,26250,26250,26250,26250,0
20250512,171300,78511642975,26250,26250,26250,26250,11812
20250512,171200,78511642975,26250,26250,26250,26250,0
20250512,171100,78511642975,26250,26250,26250,26250,0
20250512,171000,78511642975,26250,26250,26250,26250,0
20250512,170900,78511642975,26250,26250,26250,26250,0
20250512,170800,78511642975,26250,26250,26250,26250,0
20250512,170700,78511642975,26250,26250,26250,26250,0
20250512,170600,78511642975,26250,26250,26250,26250,0
20250512,170500,78511642975,26250,26250,26250,26250,0
20250512,170400,78511642975,26250,26250,26250,26250,0
20250512,170300,78511642975,26250,26250,26250,26250,0
20250512,170200,78511642975,26250,26250,26250,26250,0
20250512,170100,78511642975,26250,26250,26250,26250,0
20250512,170000,78511642975,26250,26250,26250,26250,0
20250512,165900,78511642975,26250,26250,26250,26250,0
20250512,165800,78511642975,26250,26250,26250,26250,0
20250512,165700,78511642975,26250,26250,26250,26250,0
20250512,165600,78511642975,26250,26250,26250,26250,0
20250512,165500,78511642975,26250,26250,26250,26250,0
20250512,165400,78511642975,26250,26250,26250,26250,0
20250512,165300,78511642975,26250,26250,26250,26250,0
20250512,165200,78511642975,26250,26250,26250,26250,0
20250512,165100,78511642975,26250,26250,26250,26250,0
20250512,165000,78511642975,26250,26250,26250,26250,0
20250512,164900,78511642975,26250,26250,26250,26250,0
20250512,164800,78511642975,26250,26250,26250,26250,0
20250512,164700,78511642975,26250,26250,26250,26250,0
20250512,164600,78511642975,26250,26250,26250,26250,0
20250512,164500,78511642975,26250,26250,26250,26250,0
20250512,164400,78511642975,26250,26250,26250,26250,0
20250512,164300,78511642975,26250,26250,26250,26250,11812
20250512,164200,78511642975,26250,26250,26250,26250,0
20250512,164100,78511642975,26250,26250,26250,26250,0
20250512,164000,78511642975,26250,26250,26250,26250,0
20250512,163900,78511642975,26250,26250,26250,26250,0
20250512,163800,78511642975,26250,26250,26250,26250,0
20250512,163700,78511642975,26250,26250,26250,26250,0
20250512,163600,78511642975,26250,26250,26250,26250,0
20250512,163500,78511642975,26250,26250,26250,26250,0
20250512,163400,78511642975,26250,26250,26250,26250,0
20250512,163300,78511642975,26250,26250,26250,26250,0
20250512,163200,78511642975,26250,26250,26250,26250,0
20250512,163100,78511642975,26250,26250,26250,26250,0
20250512,163000,78511642975,26250,26250,26250,26250,0
20250512,162900,78511642975,26250,26250,26250,26250,0
20250512,162800,78511642975,26250,26250,26250,26250,0
20250512,162700,78511642975,26250,26250,26250,26250,0
20250512,162600,78511642975,26250,26250,26250,26250,0
20250512,162500,78511642975,26250,26250,26250,26250,0
20250512,162400,78511642975,26250,26250,26250,26250,0
20250512,162300,78511642975,26250,26250,26250,26250,0
20250512,162200,78511642975,26250,26250,26250,26250,0
20250512,162100,78511642975,26250,26250,26250,26250,0
20250512,162000,78511642975,26250,26250,26250,26250,0
20250512,161900,78511642975,26250,26250,26250,26250,0
20250512,161800,78511642975,26250,26250,26250,26250,0
20250512,161700,78511642975,26250,26250,26250,26250,0
20250512,161600,78511642975,26250,26250,26250,26250,0
20250512,161500,78511642975,26250,26250,26250,26250,0
20250512,161400,78511642975,26250,26250,26250,26250,0
20250512,161300,78511642975,26250,26250,26250,26250,11812
20250512,161200,78511642975,26250,26250,26250,26250,0
20250512,161100,78511642975,26250,26250,26250,26250,0
20250512,161000,78511642975,26250,26250,26250,26250,0
20250512,160900,78511642975,26250,26250,26250,26250,0
20250512,160800,78511642975,26250,26250,26250,26250,0
20250512,160700,78511642975,26250,26250,26250,26250,0
20250512,160600,78511642975,26250,26250,26250,26250,0
20250512,160500,78511642975,26250,26250,26250,26250,0
20250512,160400,78511642975,26250,26250,26250,26250,0
20250512,160300,78511642975,26250,26250,26250,26250,0
20250512,160200,78511642975,26250,26250,26250,26250,0
20250512,160100,78511642975,26250,26250,26250,26250,0
20250512,160000,78511642975,26250,26250,26250,26250,0
20250512,155900,78511642975,26250,26250,26250,26250,0
20250512,155800,78511642975,26250,26250,26250,26250,0
20250512,155700,78511642975,26250,26250,26250,26250,0
20250512,155600,78511642975,26250,26250,26250,26250,0
20250512,155500,78511642975,26250,26250,26250,26250,0
20250512,155400,78511642975,26250,26250,26250,26250,0
20250512,155300,78511642975,26250,26250,26250,26250,0
20250512,155200,78511642975,26250,26250,26250,26250,0
20250512,155100,78511642975,26250,26250,26250,26250,0
20250512,155000,78511642975,26250,26250,26250,26250,0
20250512,154900,78511642975,26250,26250,26250,26250,0
20250512,154800,78511642975,26250,26250,26250,26250,0
20250512,154700,78511642975,26250,26250,26250,26250,0
20250512,154600,78511642975,26250,26250,26250,26250,0
20250512,154500,78511642975,26250,26250,26250,26250,0
20250512,154400,78511642975,26250,26250,26250,26250,0
20250512,154300,78511642975,26250,26250,26250,26250,11812
20250512,154200,78511642975,26250,26250,26250,26250,0
20250512,154100,78511642975,26250,26250,26250,26250,0
20250512,154000,78511642975,26250,26250,26250,26250,0
20250512,153900,78511642975,26250,26250,26250,26250,0
20250512,153800,78511642975,26250,26250,26250,26250,0
20250512,153700,78511642975,26250,26250,26250,26250,0
20250512,153600,78511642975,26250,26250,26250,26250,0
20250512,153500,78511642975,26250,26250,26250,26250,0
20250512,153400,78511642975,26250,26250,26250,26250,0
20250512,153300,78511642975,26250,26250,26250,26250,0
20250512,153200,78511642975,26250,26250,26250,26250,0
20250512,153100,78511642975,26250,26250,26250,26250,0
20250512,153000,78511642975,26250,26250,26250,26250,11812
20250512,152900,78201577975,26250,26250,26250,26250,0
20250512,152800,78201577975,26250,26250,26250,26250,0
20250512,152700,78201577975,26250,26250,26250,26250,0
20250512,152600,78201577975,26250,26250,26250,26250,0
20250512,152500,78201577975,26250,26250,26250,26250,0
20250512,152400,78201577975,26250,26250,26250,26250,0
20250512,152300,78201577975,26250,26250,26250,26250,0
20250512,152200,78201577975,26250,26250,26250,26250,0
20250512,152100,78201577975,26250,26250,26250,26250,0
20250512,152000,78201577975,26250,26250,26250,26250,0
20250512,151900,78201577975,26250,26400,26400,26200,9131
20250512,151800,77961205125,26350,26350,26400,26300,3309
20250512,151700,77873898225,26350,26350,26350,26300,1692
20250512,151600,77829337225,26350,26300,26350,26300,1683
20250512,151500,77785007075,26300,26350,26350,26300,2735
20250512,151400,77713030225,26300,26350,26350,26300,2017
20250512,151300,77659957975,26350,26300,26350,26300,3221
20250512,151200,77575189025,26325,26300,26350,26250,1607
20250512,151100,77532893975,26250,26300,26300,26250,3146
20250512,151000,77450249075,26250,26300,26300,26250,1372
20250512,150900,77414188375,26300,26300,26350,26250,3363
20250512,150800,77325742975,26300,26200,26300,26200,3229
20250512,150700,77241033175,26200,26100,26200,26100,1951
20250512,150600,77190053725,26100,26150,26150,26050,3029
20250512,150500,77111057925,26200,26250,26250,26050,9812
20250512,150400,76854821775,26250,26200,26250,26200,1108
20250512,150300,76825739025,26200,26300,26300,26150,2119
20250512,150200,76770144575,26250,26100,26300,26100,1566
20250512,150100,76729104125,26100,26100,26150,26050,1745
20250512,150000,76683564675,26100,26100,26100,26050,1514
20250512,145900,76644083575,26100,26100,26100,26050,1537
20250512,145800,76604003125,26050,26100,26100,26000,5990
20250512,145700,76448018825,26100,26150,26150,26050,3752
20250512,145600,76350010500,26150,26150,26150,26100,640
20250512,145500,76333300650,26150,26200,26200,26100,3849
20250512,145400,76232733075,26150,26250,26250,26150,1025
20250512,145300,76205900575,26250,26250,26250,26200,1617
20250512,145200,76163483375,26250,26150,26250,26100,8492
20250512,145100,75941366825,26150,26050,26200,26050,2615
20250512,145000,75873047375,26050,26100,26100,26050,2521
20250512,144900,75807341625,26100,26100,26150,26100,2669
20250512,144800,75737646650,26100,26100,26150,26050,2560
20250512,144700,75670825725,26100,26150,26150,26050,5776
20250512,144600,75520055750,26150,26150,26250,26150,3757
20250512,144500,75421680450,26200,26250,26250,26100,2167
20250512,144400,75365024250,26150,26250,26250,26150,4549
20250512,144300,75245936300,26250,26200,26300,26050,10556
20250512,144200,74970121950,26200,26450,26450,26150,14849
20250512,144100,74579708150,26450,26500,26550,26450,14564
20250512,144000,74194270100,26600,26550,26600,26500,868
20250512,143900,74171228300,26550,26650,26650,26500,2102
20250512,143800,74115418800,26600,26600,26650,26550,802
20250512,143700,74094089750,26600,26700,26750,26600,4772
20250512,143600,73966802500,26700,26700,26750,26700,783
20250512,143500,73945875800,26700,26850,26850,26700,4927
20250512,143400,73814117600,26900,26650,26900,26600,11267
20250512,143300,73512045500,26650,26650,26700,26600,2396
20250512,143200,73448129300,26650,26650,26700,26600,710
20250512,143100,73429207450,26650,26650,26650,26600,849
20250512,143000,73406587300,26600,26600,26650,26600,1643
20250512,142900,73362809500,26650,26550,26650,26500,998
20250512,142800,73336290150,26550,26550,26550,26500,841
20250512,142700,73313999250,26500,26650,26650,26500,2894
20250512,142600,73237192375,26600,26550,26650,26550,952
20250512,142500,73211864275,26600,26500,26600,26450,1287
20250512,142400,73177707375,26500,26550,26550,26500,1818
20250512,142300,73129524725,26500,26500,26600,26500,5356
20250512,142200,72987551925,26550,26550,26600,26500,7774
20250512,142100,72781301700,26550,26600,26600,26550,428
20250512,142000,72769927950,26600,26600,26600,26550,3321
20250512,141900,72681729250,26600,26650,26700,26550,3060
20250512,141800,72600307050,26600,26650,26700,26600,864
20250512,141700,72577293650,26700,26800,26800,26500,7279
20250512,141600,72383283200,26800,26600,26800,26550,9498
20250512,141500,72130499350,26600,26700,26700,26600,5454
20250512,141400,71985186750,26650,26700,26750,26650,3007
20250512,141300,71904953400,26700,26750,26800,26700,3653
20250512,141200,71807309250,26800,26800,26850,26750,2069
20250512,141100,71751896550,26800,26900,26900,26800,2808
20250512,141000,71676509350,26900,26850,26900,26850,608
20250512,140900,71660167150,26850,26900,26950,26850,1710
20250512,140800,71614180950,26950,26950,26950,26900,695
20250512,140700,71595474900,26900,26900,26925,26850,1314
20250512,140600,71560151525,26925,27100,27100,26900,3870
20250512,140500,71455767225,27000,27000,27150,26900,8733
20250512,140400,71219759575,27050,27050,27050,26950,2215
20250512,140300,71159926425,27000,26900,27050,26900,3370
20250512,140200,71069008525,26900,26950,26950,26900,476
20250512,140100,71056195775,26950,26900,26950,26900,596
20250512,140000,71040147300,26950,26950,27000,26900,787
20250512,135900,71018959550,26950,27000,27000,26950,505
20250512,135800,71005336200,27000,27000,27000,26950,45
20250512,135700,71004121700,27000,27000,27050,26900,1753
20250512,135600,70956814600,27000,26950,27000,26900,910
20250512,135500,70932290600,26950,26900,26950,26900,2165
20250512,135400,70874038200,26900,26900,26900,26850,856
20250512,135300,70851043600,26900,26950,26950,26850,4134
20250512,135200,70739838050,26950,26900,26950,26900,146
20250512,135100,70735909400,26900,26900,26950,26900,658
20250512,135000,70718205550,26900,26900,26950,26900,2351
20250512,134900,70654951225,26950,26900,26950,26900,1247
20250512,134800,70621353475,26900,26950,27000,26900,2197
20250512,134700,70562158475,26950,27000,27050,26950,2713
20250512,134600,70488959825,27000,27000,27050,27000,1688
20250512,134500,70443370025,27000,27050,27050,27000,1457
20250512,134400,70404028725,27050,27100,27100,27000,1253
20250512,134300,70370164025,27100,27150,27150,27050,1776
20250512,134200,70322039775,27150,27150,27150,27125,537
20250512,134100,70307465950,27150,27100,27150,27100,650
20250512,134000,70289843200,27150,27200,27200,27100,3473
20250512,133900,70195527225,27200,27250,27250,27150,4604
20250512,133800,70070287225,27250,27150,27250,27150,8107
20250512,133700,69849860075,27100,27050,27150,27050,4223
20250512,133600,69735440300,27050,27100,27100,27000,899
20250512,133500,69711119450,27050,27100,27100,27000,377
20250512,133400,69700918300,27100,27100,27100,27050,1271
20250512,133300,69666532250,27050,27100,27100,27050,1099
20250512,133200,69636795800,27100,27100,27100,27050,870
20250512,133100,69613223650,27100,27050,27150,27050,5506
20250512,133000,69464129150,27050,27050,27050,27000,153
20250512,132900,69459991500,27050,27000,27050,27000,921
20250512,132800,69435104000,27000,27050,27050,27000,946
20250512,132700,69409561350,27050,27000,27050,27000,913
20250512,132600,69384890700,27000,27050,27050,27000,1146
20250512,132500,69353946200,27050,27000,27050,27000,538
20250512,132400,69339398500,27000,27025,27050,27000,1714
20250512,132300,69293113600,27000,27050,27050,27000,426
20250512,132200,69281597300,27050,27000,27050,26950,2797
20250512,132100,69206068200,27050,27050,27050,27000,2910
20250512,132000,69127389750,27050,27000,27050,27000,335
20250512,131900,69118338500,27000,27050,27050,27000,943
20250512,131800,69092876750,27000,27050,27050,27000,261
20250512,131700,69085818800,27050,27000,27050,27000,1893
20250512,131600,69034707700,26950,27000,27000,26950,284
20250512,131500,69027049500,26950,27000,27000,26950,884
20250512,131400,69003209700,27000,27000,27000,26950,536
20250512,131300,68988761850,27000,27000,27000,26950,1446
20250512,131200,68949771700,27000,26950,27000,26950,1727
20250512,131100,68903173700,26950,27000,27000,26950,926
20250512,131000,68878209950,26950,26900,27000,26900,1670
20250512,130900,68833218450,26900,26950,26950,26900,682
20250512,130800,68814851050,26950,26900,26950,26900,2175
20250512,130700,68756321050,26900,26950,26975,26900,1837
20250512,130600,68706852125,26950,27000,27000,26950,1042
20250512,130500,68678745550,27000,26950,27000,26950,962
20250512,130400,68652817950,26950,26950,27000,26950,572
20250512,130300,68637401200,26950,27000,27000,26950,633
20250512,130200,68620329250,27000,27050,27100,27000,1582
20250512,130100,68577605050,27050,27050,27100,27050,3229
20250512,130000,68490260100,27000,26950,27000,26950,936
20250512,125900,68465001600,26950,27000,27000,26950,1897
20250512,125800,68413821350,27000,26950,27000,26950,1166
20250512,125700,68382344550,26950,27000,27000,26950,439
20250512,125600,68370512000,27000,26950,27000,26950,2371
20250512,125500,68306596575,27000,26950,27000,26950,456
20250512,125400,68294295425,27000,27000,27000,26950,1974
20250512,125300,68241027675,27050,27050,27050,27000,1285
20250512,125200,68206329925,27050,27000,27050,27000,936
20250512,125100,68181022375,27000,27100,27100,27000,5783
20250512,125000,68024579375,27100,27000,27100,26950,2946
20250512,124900,67944908000,27000,26950,27000,26950,1719
20250512,124800,67898553950,26950,27050,27050,26950,836
20250512,124700,67875981400,27000,27050,27050,27000,1764
20250512,124600,67828315050,27050,26900,27050,26900,4119
20250512,124500,67717306025,26850,26850,26900,26850,1930
20250512,124400,67665480525,26850,26950,26950,26850,741
20250512,124300,67645546575,26950,26900,26950,26900,889
20250512,124200,67621596025,26900,26900,26950,26850,920
20250512,124100,67596843975,26900,26850,26900,26850,1021
20250512,124000,67569425025,26850,26950,26950,26850,476
20250512,123900,67556620925,26950,26900,26950,26850,752
20250512,123800,67536392075,26900,26950,26950,26900,209
20250512,123700,67530763425,26950,26950,26950,26900,328
20250512,123600,67521937275,26950,26950,26950,26900,555
20250512,123500,67506992075,26900,26900,26900,26850,1285
20250512,123400,67472438825,26900,26900,26900,26850,501
20250512,123300,67458985875,26850,26850,26900,26850,421
20250512,123200,67447681975,26850,26900,26900,26850,1024
20250512,123100,67420184775,26900,26900,26900,26850,452
20250512,123000,67408034125,26900,26850,26900,26850,1154
20250512,122900,67377005575,26850,26850,26900,26850,748
20250512,122800,67356898225,26850,26900,26950,26800,2468
20250512,122700,67290606975,26950,26900,26950,26900,1412
20250512,122600,67252615825,26900,26950,27000,26900,1053
20250512,122500,67224239225,26950,26950,27000,26950,560
20250512,122400,67209135675,26950,27000,27000,26950,827
20250512,122300,67186822525,26950,27000,27000,26950,2639
20250512,122200,67115570175,27000,27050,27100,27000,2438
20250512,122100,67049621275,27050,27000,27050,27000,3294
20250512,122000,66960586025,27000,26850,27000,26800,4168
20250512,121900,66848415525,26850,26850,26900,26850,1546
20250512,121800,66806902525,26900,26900,26900,26850,673
20250512,121700,66788804575,26850,26775,26900,26775,1987
20250512,121600,66735471050,26775,26750,26800,26750,1395
20250512,121500,66698153625,26750,26700,26750,26700,2095
20250512,121400,66642151125,26700,26800,26800,26700,2032
20250512,121300,66587788675,26800,26750,26800,26750,909
20250512,121200,66563452400,26750,26850,26850,26750,1377
20250512,121100,66526546750,26850,26800,26850,26800,1652
20250512,121000,66482272550,26850,26800,26850,26800,3037
20250512,120900,66400879950,26800,26850,26850,26800,1557
20250512,120800,66359150700,26800,26850,26850,26800,1752
20250512,120700,66312175300,26850,26850,26900,26800,1027
20250512,120600,66284600550,26900,26850,26950,26850,504
20250512,120500,66271046050,26900,26850,26900,26800,356
20250512,120400,66261484375,26850,26900,26900,26800,2864
20250512,120300,66184561775,26850,26900,26900,26800,2405
20250512,120200,66119976425,26900,26800,26900,26800,905
20250512,120100,66095685725,26850,26800,26850,26750,2512
20250512,120000,66028356825,26750,26800,26850,26750,1807
20250512,115900,65979935525,26750,26800,26800,26650,9253
20250512,115800,65732691175,26800,26900,26950,26800,5288
20250512,115700,65590790450,26900,26900,26950,26900,2280
20250512,115600,65529440800,26900,26900,26950,26900,1011
20250512,115500,65502241550,26900,26850,26950,26850,2162
20250512,115400,65444078675,26900,26800,26900,26800,4126
20250512,115300,65333343275,26800,26900,26950,26750,11739
20250512,115200,65018216300,26950,26950,27000,26950,4417
20250512,115100,64899178100,27000,26950,27000,26950,6388
20250512,115000,64727010900,26950,26950,27000,26950,2317
20250512,114900,64664547900,26950,27000,27000,26950,512
20250512,114800,64650732500,27000,27000,27050,27000,2902
20250512,114700,64572362600,27000,27050,27050,27000,697
20250512,114600,64553539800,27050,27050,27050,27000,1071
20250512,114500,64524571600,27050,27050,27050,26950,3105
20250512,114400,64440732650,27000,27050,27100,27000,1882
20250512,114300,64389811350,27100,27000,27100,27000,3458
20250512,114200,64296307050,27000,27075,27150,27000,2382
20250512,114100,64231812875,27050,27050,27100,27000,1935
20250512,114000,64179473075,27050,27100,27100,27050,650
20250512,113900,64161874625,27100,27100,27150,27050,2007
20250512,113800,64107493775,27100,27150,27200,27100,1661
20250512,113700,64062432925,27200,27300,27300,27150,5300
20250512,113600,63918203975,27250,27000,27300,26950,15961
20250512,113500,63485366575,27000,27050,27050,27000,2203
20250512,113400,63425882125,27050,27000,27050,27000,1572
20250512,113300,63383425125,27050,27000,27050,26950,7258
20250512,113200,63187593625,27000,27100,27100,27000,5470
20250512,113100,63039780175,27050,27100,27150,27050,2226
20250512,113000,62979495825,27100,27150,27200,27100,5939
20250512,112900,62818341175,27200,27150,27200,27100,3729
20250512,112800,62717024075,27200,27100,27200,27050,3354
20250512,112700,62625998975,27100,27050,27100,27000,2205
20250512,112600,62566332125,27000,27150,27150,27000,4726
20250512,112500,62438269525,27150,27025,27150,26950,5622
20250512,112400,62286149200,27000,27050,27050,26950,8662
20250512,112300,62052362875,27000,27200,27200,27000,13653
20250512,112200,61682208625,27200,27200,27250,27150,6691
20250512,112100,61500222275,27200,27000,27200,27000,10096
20250512,112000,61226542125,27000,26950,27050,26950,6708
20250512,111900,61045662675,26950,27150,27150,26950,16413
20250512,111800,60601904100,27100,27050,27200,27050,13797
20250512,111700,60227684550,27100,27000,27100,26950,8873
20250512,111600,59987723400,27000,27100,27100,26950,16729
20250512,111500,59535997075,27100,27100,27100,26950,29701
20250512,111400,58733468200,27100,27150,27200,27000,32696
20250512,111300,57848100500,27150,27300,27450,27100,46790
20250512,111200,56572531000,27300,27600,27650,27300,41002
20250512,111100,55445762750,27600,27850,27850,27550,49221
20250512,111000,54085282250,27850,28125,28150,27750,47440
20250512,110900,52761815175,28125,28350,28400,27900,44449
20250512,110800,51512862525,28400,28050,28600,28050,78912
20250512,110700,49273911700,28050,28000,28350,27950,57666
20250512,110600,47649431250,28000,28200,28650,27750,130222
20250512,110500,43967878575,28200,28550,28650,28100,134105
20250512,110400,40146443875,28500,28500,28500,28500,0
20250512,110300,40146443875,28500,27950,28500,27850,138206
20250512,110200,36230373950,27950,27850,28150,27350,140402
20250512,110100,32339148725,27900,27850,28000,27600,106465
20250512,110000,29377217900,27850,26800,28000,26750,126357
20250512,105900,25879059800,26800,26700,26800,26700,1175
20250512,105800,25847680650,26700,26750,26750,26700,795
20250512,105700,25826432600,26750,26700,26800,26700,113
20250512,105600,25823409400,26750,26700,26750,26650,1974
20250512,105500,25770760650,26650,26650,26700,26650,946
20250512,105400,25745541400,26650,26700,26700,26650,861
20250512,105300,25722577150,26700,26750,26800,26650,1785
20250512,105200,25674860250,26750,26650,26750,26650,781
20250512,105100,25653983200,26650,26750,26850,26650,5708
20250512,105000,25501491150,26800,26750,26800,26750,833
20250512,104900,25479207400,26750,26775,26800,26750,1520
20250512,104800,25438489025,26775,26700,26775,26700,701
20250512,104700,25419741150,26700,26700,26750,26700,3125
20250512,104600,25336287000,26725,26950,26950,26700,6221
20250512,104500,25169769425,26900,27000,27050,26800,9758
20250512,104400,24906850375,27000,27050,27100,27000,3316
20250512,104300,24817274625,27050,27050,27150,27050,1688
20250512,104200,24771502025,27100,27100,27200,27050,7246
20250512,104100,24574923575,27100,27000,27100,27000,5619
20250512,104000,24422926575,27000,26950,27000,26950,918
20250512,103900,24398174525,27000,26900,27000,26900,1330
20250512,103800,24362327025,26850,26950,27050,26850,5734
20250512,103700,24207750975,27000,27000,27000,26950,894
20250512,103600,24183614325,27000,27025,27100,27000,6545
20250512,103500,24006503425,27050,26950,27050,26950,1941
20250512,103400,23954110975,26950,27000,27100,26950,2659
20250512,103300,23882297075,27000,27150,27150,27000,5549
20250512,103200,23731904625,27150,26800,27150,26800,12317
20250512,103100,23398952925,26800,26700,26800,26700,4628
20250512,103000,23275201175,26700,26850,26900,26700,2418
20250512,102900,23210401025,26850,26900,26900,26850,780
20250512,102800,23189454475,26950,26850,26950,26850,1773
20250512,102700,23141772875,26850,26850,26900,26800,1138
20250512,102600,23111222075,26850,26900,26900,26750,3670
20250512,102500,23012908775,26850,26900,26950,26850,1179
20250512,102400,22981192775,26950,26925,26950,26850,631
20250512,102300,22964218475,26850,26900,26950,26850,1286
20250512,102200,22929660275,26900,26800,26900,26800,398
20250512,102100,22918980275,26800,26750,26850,26750,1166
20250512,102000,22887744625,26750,26950,27000,26750,4236
20250512,101900,22773888750,26950,27000,27000,26950,1880
20250512,101800,22723161350,27000,26775,27100,26775,18981
20250512,101700,22211069425,26750,26850,26850,26750,3308
20250512,101600,22122381625,26900,26650,26900,26600,7754
20250512,101500,21915230525,26600,26650,26700,26600,1761
20250512,101400,21868322825,26650,26650,26700,26600,889
20250512,101300,21844625325,26650,26750,26750,26650,2342
20250512,101200,21782126075,26750,26600,26850,26550,9026
20250512,101100,21541081925,26600,26550,26600,26550,1387
20250512,101000,21504202275,26550,26675,26700,26550,3109
20250512,100900,21421478200,26700,26500,26700,26500,2975
20250512,100800,21342334000,26450,26500,26550,26450,3234
20250512,100700,21256616050,26500,26700,26700,26500,1879
20250512,100600,21206661100,26700,26650,26700,26600,2478
20250512,100500,21140610850,26650,26550,26650,26450,8396
20250512,100400,20917928975,26550,26600,26600,26500,5384
20250512,100300,20775008600,26600,26750,26750,26550,6869
20250512,100200,20592111850,26750,26600,26750,26600,5468
20250512,100100,20446210000,26600,26600,26650,26550,5963
20250512,100000,20287596650,26600,26700,26700,26550,14635
20250512,095900,19898146400,26650,26900,26900,26650,16743
20250512,095800,19449833800,26900,27050,27100,26900,5880
20250512,095700,19291252100,27050,26950,27100,26900,4878
20250512,095600,19159501825,26975,27050,27050,26900,3838
20250512,095500,19056070600,27050,26900,27050,26850,6639
20250512,095400,18877203025,26900,26950,27050,26850,9868
20250512,095300,18611235175,26950,27150,27500,26900,31368
20250512,095200,17756537225,27150,26900,27200,26900,5676
20250512,095100,17603213700,26900,26900,27000,26850,9912
20250512,095000,17336629200,26850,27050,27100,26850,9689
20250512,094900,17075382000,27100,27000,27200,26950,7760
20250512,094800,16865116500,27000,26950,27050,26900,7377
20250512,094700,16666132400,26950,27050,27200,26950,14936
20250512,094600,16262156000,27050,26900,27050,26850,11749
20250512,094500,15945111575,26900,27200,27250,26850,31336
20250512,094400,15098563675,27200,27500,27550,27200,27499
20250512,094300,14345840525,27500,27500,27700,27400,55144
20250512,094200,12827591925,27500,27200,27500,27150,51798
20250512,094100,11409389275,27250,27150,27350,27150,47280
20250512,094000,10120808325,27150,26800,27500,26750,102415
20250512,093900,7334015100,26850,26300,27100,26250,77387
20250512,093800,5263630050,26250,26300,26350,26250,2041
20250512,093700,5209967450,26300,26350,26350,26300,2951
20250512,093600,5132265350,26350,26250,26350,26200,2979
20250512,093500,5054031750,26250,26150,26250,26150,3748
20250512,093400,4955731250,26150,26200,26250,26150,2074
20250512,093300,4901385550,26200,26400,26400,26200,6463
20250512,093200,4731312550,26400,26300,26400,26200,10559
20250512,093100,4453431750,26300,26200,26300,26150,8513
20250512,093000,4230052700,26200,26050,26200,26000,3743
20250512,092900,4132254525,26050,25900,26100,25900,2604
20250512,092800,4064542425,25900,25750,25900,25750,2855
20250512,092700,3990764725,25750,25900,25900,25750,2136
20250512,092600,3935628025,25900,25850,25900,25850,1381
20250512,092500,3899876200,25800,25800,25950,25750,2601
20250512,092400,3832693200,25800,25750,25800,25750,2872
20250512,092300,3758722250,25750,25800,25800,25750,2370
20250512,092200,3697674475,25800,25950,25950,25800,1396
20250512,092100,3661557775,26000,25900,26050,25900,4337
20250512,092000,3548927875,25900,25900,25950,25900,2203
20250512,091900,3491826825,25900,26050,26100,25900,6983
20250512,091800,3310351625,26050,26150,26150,26050,2971
20250512,091700,3232891475,26150,26150,26150,26100,2643
20250512,091600,3163870675,26150,26250,26300,26050,8438
20250512,091500,2942918725,26250,26100,26250,26050,2809
20250512,091400,2869465125,26050,26200,26200,26050,3748
20250512,091300,2771573325,26200,26200,26250,26150,3642
20250512,091200,2676173925,26200,25950,26200,25900,2562
20250512,091100,2609548550,26000,26050,26100,25950,4413
20250512,091000,2494626700,26050,25875,26100,25800,5617
20250512,090900,2348756325,25900,26000,26400,25900,17206
20250512,090800,1898762725,25950,25875,26000,25875,4087
20250512,090700,1792802825,25900,25650,25950,25650,4424
20250512,090600,1678622825,25700,25550,25700,25450,9322
20250512,090500,1440119925,25500,25550,25600,25350,7760
20250512,090400,1242486575,25550,25750,25800,25550,3948
20250512,090300,1141117975,25800,25800,25850,25700,3576
20250512,090200,1048932825,25850,25875,26050,25800,8859
20250512,090100,818933650,25875,25700,25900,25350,11156
20250512,090000,532839800,25650,25950,25950,25500,19697
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 184300 78511642975 26250 26250 26250 26250 11812
3 20250512 184200 78511642975 26250 26250 26250 26250 0
4 20250512 184100 78511642975 26250 26250 26250 26250 0
5 20250512 184000 78511642975 26250 26250 26250 26250 0
6 20250512 183900 78511642975 26250 26250 26250 26250 0
7 20250512 183800 78511642975 26250 26250 26250 26250 0
8 20250512 183700 78511642975 26250 26250 26250 26250 0
9 20250512 183600 78511642975 26250 26250 26250 26250 0
10 20250512 183500 78511642975 26250 26250 26250 26250 0
11 20250512 183400 78511642975 26250 26250 26250 26250 0
12 20250512 183300 78511642975 26250 26250 26250 26250 0
13 20250512 183200 78511642975 26250 26250 26250 26250 0
14 20250512 183100 78511642975 26250 26250 26250 26250 0
15 20250512 183000 78511642975 26250 26250 26250 26250 0
16 20250512 182900 78511642975 26250 26250 26250 26250 0
17 20250512 182800 78511642975 26250 26250 26250 26250 0
18 20250512 182700 78511642975 26250 26250 26250 26250 0
19 20250512 182600 78511642975 26250 26250 26250 26250 0
20 20250512 182500 78511642975 26250 26250 26250 26250 0
21 20250512 182400 78511642975 26250 26250 26250 26250 0
22 20250512 182300 78511642975 26250 26250 26250 26250 0
23 20250512 182200 78511642975 26250 26250 26250 26250 0
24 20250512 182100 78511642975 26250 26250 26250 26250 0
25 20250512 182000 78511642975 26250 26250 26250 26250 0
26 20250512 181900 78511642975 26250 26250 26250 26250 0
27 20250512 181800 78511642975 26250 26250 26250 26250 0
28 20250512 181700 78511642975 26250 26250 26250 26250 0
29 20250512 181600 78511642975 26250 26250 26250 26250 0
30 20250512 181500 78511642975 26250 26250 26250 26250 0
31 20250512 181400 78511642975 26250 26250 26250 26250 0
32 20250512 181300 78511642975 26250 26250 26250 26250 11812
33 20250512 181200 78511642975 26250 26250 26250 26250 0
34 20250512 181100 78511642975 26250 26250 26250 26250 0
35 20250512 181000 78511642975 26250 26250 26250 26250 0
36 20250512 180900 78511642975 26250 26250 26250 26250 0
37 20250512 180800 78511642975 26250 26250 26250 26250 0
38 20250512 180700 78511642975 26250 26250 26250 26250 0
39 20250512 180600 78511642975 26250 26250 26250 26250 0
40 20250512 180500 78511642975 26250 26250 26250 26250 0
41 20250512 180400 78511642975 26250 26250 26250 26250 0
42 20250512 180300 78511642975 26250 26250 26250 26250 0
43 20250512 180200 78511642975 26250 26250 26250 26250 0
44 20250512 180100 78511642975 26250 26250 26250 26250 0
45 20250512 180000 78511642975 26250 26250 26250 26250 0
46 20250512 175900 78511642975 26250 26250 26250 26250 0
47 20250512 175800 78511642975 26250 26250 26250 26250 0
48 20250512 175700 78511642975 26250 26250 26250 26250 0
49 20250512 175600 78511642975 26250 26250 26250 26250 0
50 20250512 175500 78511642975 26250 26250 26250 26250 0
51 20250512 175400 78511642975 26250 26250 26250 26250 0
52 20250512 175300 78511642975 26250 26250 26250 26250 0
53 20250512 175200 78511642975 26250 26250 26250 26250 0
54 20250512 175100 78511642975 26250 26250 26250 26250 0
55 20250512 175000 78511642975 26250 26250 26250 26250 0
56 20250512 174900 78511642975 26250 26250 26250 26250 0
57 20250512 174800 78511642975 26250 26250 26250 26250 0
58 20250512 174700 78511642975 26250 26250 26250 26250 0
59 20250512 174600 78511642975 26250 26250 26250 26250 0
60 20250512 174500 78511642975 26250 26250 26250 26250 0
61 20250512 174400 78511642975 26250 26250 26250 26250 0
62 20250512 174300 78511642975 26250 26250 26250 26250 11812
63 20250512 174200 78511642975 26250 26250 26250 26250 0
64 20250512 174100 78511642975 26250 26250 26250 26250 0
65 20250512 174000 78511642975 26250 26250 26250 26250 0
66 20250512 173900 78511642975 26250 26250 26250 26250 0
67 20250512 173800 78511642975 26250 26250 26250 26250 0
68 20250512 173700 78511642975 26250 26250 26250 26250 0
69 20250512 173600 78511642975 26250 26250 26250 26250 0
70 20250512 173500 78511642975 26250 26250 26250 26250 0
71 20250512 173400 78511642975 26250 26250 26250 26250 0
72 20250512 173300 78511642975 26250 26250 26250 26250 0
73 20250512 173200 78511642975 26250 26250 26250 26250 0
74 20250512 173100 78511642975 26250 26250 26250 26250 0
75 20250512 173000 78511642975 26250 26250 26250 26250 0
76 20250512 172900 78511642975 26250 26250 26250 26250 0
77 20250512 172800 78511642975 26250 26250 26250 26250 0
78 20250512 172700 78511642975 26250 26250 26250 26250 0
79 20250512 172600 78511642975 26250 26250 26250 26250 0
80 20250512 172500 78511642975 26250 26250 26250 26250 0
81 20250512 172400 78511642975 26250 26250 26250 26250 0
82 20250512 172300 78511642975 26250 26250 26250 26250 0
83 20250512 172200 78511642975 26250 26250 26250 26250 0
84 20250512 172100 78511642975 26250 26250 26250 26250 0
85 20250512 172000 78511642975 26250 26250 26250 26250 0
86 20250512 171900 78511642975 26250 26250 26250 26250 0
87 20250512 171800 78511642975 26250 26250 26250 26250 0
88 20250512 171700 78511642975 26250 26250 26250 26250 0
89 20250512 171600 78511642975 26250 26250 26250 26250 0
90 20250512 171500 78511642975 26250 26250 26250 26250 0
91 20250512 171400 78511642975 26250 26250 26250 26250 0
92 20250512 171300 78511642975 26250 26250 26250 26250 11812
93 20250512 171200 78511642975 26250 26250 26250 26250 0
94 20250512 171100 78511642975 26250 26250 26250 26250 0
95 20250512 171000 78511642975 26250 26250 26250 26250 0
96 20250512 170900 78511642975 26250 26250 26250 26250 0
97 20250512 170800 78511642975 26250 26250 26250 26250 0
98 20250512 170700 78511642975 26250 26250 26250 26250 0
99 20250512 170600 78511642975 26250 26250 26250 26250 0
100 20250512 170500 78511642975 26250 26250 26250 26250 0
101 20250512 170400 78511642975 26250 26250 26250 26250 0
102 20250512 170300 78511642975 26250 26250 26250 26250 0
103 20250512 170200 78511642975 26250 26250 26250 26250 0
104 20250512 170100 78511642975 26250 26250 26250 26250 0
105 20250512 170000 78511642975 26250 26250 26250 26250 0
106 20250512 165900 78511642975 26250 26250 26250 26250 0
107 20250512 165800 78511642975 26250 26250 26250 26250 0
108 20250512 165700 78511642975 26250 26250 26250 26250 0
109 20250512 165600 78511642975 26250 26250 26250 26250 0
110 20250512 165500 78511642975 26250 26250 26250 26250 0
111 20250512 165400 78511642975 26250 26250 26250 26250 0
112 20250512 165300 78511642975 26250 26250 26250 26250 0
113 20250512 165200 78511642975 26250 26250 26250 26250 0
114 20250512 165100 78511642975 26250 26250 26250 26250 0
115 20250512 165000 78511642975 26250 26250 26250 26250 0
116 20250512 164900 78511642975 26250 26250 26250 26250 0
117 20250512 164800 78511642975 26250 26250 26250 26250 0
118 20250512 164700 78511642975 26250 26250 26250 26250 0
119 20250512 164600 78511642975 26250 26250 26250 26250 0
120 20250512 164500 78511642975 26250 26250 26250 26250 0
121 20250512 164400 78511642975 26250 26250 26250 26250 0
122 20250512 164300 78511642975 26250 26250 26250 26250 11812
123 20250512 164200 78511642975 26250 26250 26250 26250 0
124 20250512 164100 78511642975 26250 26250 26250 26250 0
125 20250512 164000 78511642975 26250 26250 26250 26250 0
126 20250512 163900 78511642975 26250 26250 26250 26250 0
127 20250512 163800 78511642975 26250 26250 26250 26250 0
128 20250512 163700 78511642975 26250 26250 26250 26250 0
129 20250512 163600 78511642975 26250 26250 26250 26250 0
130 20250512 163500 78511642975 26250 26250 26250 26250 0
131 20250512 163400 78511642975 26250 26250 26250 26250 0
132 20250512 163300 78511642975 26250 26250 26250 26250 0
133 20250512 163200 78511642975 26250 26250 26250 26250 0
134 20250512 163100 78511642975 26250 26250 26250 26250 0
135 20250512 163000 78511642975 26250 26250 26250 26250 0
136 20250512 162900 78511642975 26250 26250 26250 26250 0
137 20250512 162800 78511642975 26250 26250 26250 26250 0
138 20250512 162700 78511642975 26250 26250 26250 26250 0
139 20250512 162600 78511642975 26250 26250 26250 26250 0
140 20250512 162500 78511642975 26250 26250 26250 26250 0
141 20250512 162400 78511642975 26250 26250 26250 26250 0
142 20250512 162300 78511642975 26250 26250 26250 26250 0
143 20250512 162200 78511642975 26250 26250 26250 26250 0
144 20250512 162100 78511642975 26250 26250 26250 26250 0
145 20250512 162000 78511642975 26250 26250 26250 26250 0
146 20250512 161900 78511642975 26250 26250 26250 26250 0
147 20250512 161800 78511642975 26250 26250 26250 26250 0
148 20250512 161700 78511642975 26250 26250 26250 26250 0
149 20250512 161600 78511642975 26250 26250 26250 26250 0
150 20250512 161500 78511642975 26250 26250 26250 26250 0
151 20250512 161400 78511642975 26250 26250 26250 26250 0
152 20250512 161300 78511642975 26250 26250 26250 26250 11812
153 20250512 161200 78511642975 26250 26250 26250 26250 0
154 20250512 161100 78511642975 26250 26250 26250 26250 0
155 20250512 161000 78511642975 26250 26250 26250 26250 0
156 20250512 160900 78511642975 26250 26250 26250 26250 0
157 20250512 160800 78511642975 26250 26250 26250 26250 0
158 20250512 160700 78511642975 26250 26250 26250 26250 0
159 20250512 160600 78511642975 26250 26250 26250 26250 0
160 20250512 160500 78511642975 26250 26250 26250 26250 0
161 20250512 160400 78511642975 26250 26250 26250 26250 0
162 20250512 160300 78511642975 26250 26250 26250 26250 0
163 20250512 160200 78511642975 26250 26250 26250 26250 0
164 20250512 160100 78511642975 26250 26250 26250 26250 0
165 20250512 160000 78511642975 26250 26250 26250 26250 0
166 20250512 155900 78511642975 26250 26250 26250 26250 0
167 20250512 155800 78511642975 26250 26250 26250 26250 0
168 20250512 155700 78511642975 26250 26250 26250 26250 0
169 20250512 155600 78511642975 26250 26250 26250 26250 0
170 20250512 155500 78511642975 26250 26250 26250 26250 0
171 20250512 155400 78511642975 26250 26250 26250 26250 0
172 20250512 155300 78511642975 26250 26250 26250 26250 0
173 20250512 155200 78511642975 26250 26250 26250 26250 0
174 20250512 155100 78511642975 26250 26250 26250 26250 0
175 20250512 155000 78511642975 26250 26250 26250 26250 0
176 20250512 154900 78511642975 26250 26250 26250 26250 0
177 20250512 154800 78511642975 26250 26250 26250 26250 0
178 20250512 154700 78511642975 26250 26250 26250 26250 0
179 20250512 154600 78511642975 26250 26250 26250 26250 0
180 20250512 154500 78511642975 26250 26250 26250 26250 0
181 20250512 154400 78511642975 26250 26250 26250 26250 0
182 20250512 154300 78511642975 26250 26250 26250 26250 11812
183 20250512 154200 78511642975 26250 26250 26250 26250 0
184 20250512 154100 78511642975 26250 26250 26250 26250 0
185 20250512 154000 78511642975 26250 26250 26250 26250 0
186 20250512 153900 78511642975 26250 26250 26250 26250 0
187 20250512 153800 78511642975 26250 26250 26250 26250 0
188 20250512 153700 78511642975 26250 26250 26250 26250 0
189 20250512 153600 78511642975 26250 26250 26250 26250 0
190 20250512 153500 78511642975 26250 26250 26250 26250 0
191 20250512 153400 78511642975 26250 26250 26250 26250 0
192 20250512 153300 78511642975 26250 26250 26250 26250 0
193 20250512 153200 78511642975 26250 26250 26250 26250 0
194 20250512 153100 78511642975 26250 26250 26250 26250 0
195 20250512 153000 78511642975 26250 26250 26250 26250 11812
196 20250512 152900 78201577975 26250 26250 26250 26250 0
197 20250512 152800 78201577975 26250 26250 26250 26250 0
198 20250512 152700 78201577975 26250 26250 26250 26250 0
199 20250512 152600 78201577975 26250 26250 26250 26250 0
200 20250512 152500 78201577975 26250 26250 26250 26250 0
201 20250512 152400 78201577975 26250 26250 26250 26250 0
202 20250512 152300 78201577975 26250 26250 26250 26250 0
203 20250512 152200 78201577975 26250 26250 26250 26250 0
204 20250512 152100 78201577975 26250 26250 26250 26250 0
205 20250512 152000 78201577975 26250 26250 26250 26250 0
206 20250512 151900 78201577975 26250 26400 26400 26200 9131
207 20250512 151800 77961205125 26350 26350 26400 26300 3309
208 20250512 151700 77873898225 26350 26350 26350 26300 1692
209 20250512 151600 77829337225 26350 26300 26350 26300 1683
210 20250512 151500 77785007075 26300 26350 26350 26300 2735
211 20250512 151400 77713030225 26300 26350 26350 26300 2017
212 20250512 151300 77659957975 26350 26300 26350 26300 3221
213 20250512 151200 77575189025 26325 26300 26350 26250 1607
214 20250512 151100 77532893975 26250 26300 26300 26250 3146
215 20250512 151000 77450249075 26250 26300 26300 26250 1372
216 20250512 150900 77414188375 26300 26300 26350 26250 3363
217 20250512 150800 77325742975 26300 26200 26300 26200 3229
218 20250512 150700 77241033175 26200 26100 26200 26100 1951
219 20250512 150600 77190053725 26100 26150 26150 26050 3029
220 20250512 150500 77111057925 26200 26250 26250 26050 9812
221 20250512 150400 76854821775 26250 26200 26250 26200 1108
222 20250512 150300 76825739025 26200 26300 26300 26150 2119
223 20250512 150200 76770144575 26250 26100 26300 26100 1566
224 20250512 150100 76729104125 26100 26100 26150 26050 1745
225 20250512 150000 76683564675 26100 26100 26100 26050 1514
226 20250512 145900 76644083575 26100 26100 26100 26050 1537
227 20250512 145800 76604003125 26050 26100 26100 26000 5990
228 20250512 145700 76448018825 26100 26150 26150 26050 3752
229 20250512 145600 76350010500 26150 26150 26150 26100 640
230 20250512 145500 76333300650 26150 26200 26200 26100 3849
231 20250512 145400 76232733075 26150 26250 26250 26150 1025
232 20250512 145300 76205900575 26250 26250 26250 26200 1617
233 20250512 145200 76163483375 26250 26150 26250 26100 8492
234 20250512 145100 75941366825 26150 26050 26200 26050 2615
235 20250512 145000 75873047375 26050 26100 26100 26050 2521
236 20250512 144900 75807341625 26100 26100 26150 26100 2669
237 20250512 144800 75737646650 26100 26100 26150 26050 2560
238 20250512 144700 75670825725 26100 26150 26150 26050 5776
239 20250512 144600 75520055750 26150 26150 26250 26150 3757
240 20250512 144500 75421680450 26200 26250 26250 26100 2167
241 20250512 144400 75365024250 26150 26250 26250 26150 4549
242 20250512 144300 75245936300 26250 26200 26300 26050 10556
243 20250512 144200 74970121950 26200 26450 26450 26150 14849
244 20250512 144100 74579708150 26450 26500 26550 26450 14564
245 20250512 144000 74194270100 26600 26550 26600 26500 868
246 20250512 143900 74171228300 26550 26650 26650 26500 2102
247 20250512 143800 74115418800 26600 26600 26650 26550 802
248 20250512 143700 74094089750 26600 26700 26750 26600 4772
249 20250512 143600 73966802500 26700 26700 26750 26700 783
250 20250512 143500 73945875800 26700 26850 26850 26700 4927
251 20250512 143400 73814117600 26900 26650 26900 26600 11267
252 20250512 143300 73512045500 26650 26650 26700 26600 2396
253 20250512 143200 73448129300 26650 26650 26700 26600 710
254 20250512 143100 73429207450 26650 26650 26650 26600 849
255 20250512 143000 73406587300 26600 26600 26650 26600 1643
256 20250512 142900 73362809500 26650 26550 26650 26500 998
257 20250512 142800 73336290150 26550 26550 26550 26500 841
258 20250512 142700 73313999250 26500 26650 26650 26500 2894
259 20250512 142600 73237192375 26600 26550 26650 26550 952
260 20250512 142500 73211864275 26600 26500 26600 26450 1287
261 20250512 142400 73177707375 26500 26550 26550 26500 1818
262 20250512 142300 73129524725 26500 26500 26600 26500 5356
263 20250512 142200 72987551925 26550 26550 26600 26500 7774
264 20250512 142100 72781301700 26550 26600 26600 26550 428
265 20250512 142000 72769927950 26600 26600 26600 26550 3321
266 20250512 141900 72681729250 26600 26650 26700 26550 3060
267 20250512 141800 72600307050 26600 26650 26700 26600 864
268 20250512 141700 72577293650 26700 26800 26800 26500 7279
269 20250512 141600 72383283200 26800 26600 26800 26550 9498
270 20250512 141500 72130499350 26600 26700 26700 26600 5454
271 20250512 141400 71985186750 26650 26700 26750 26650 3007
272 20250512 141300 71904953400 26700 26750 26800 26700 3653
273 20250512 141200 71807309250 26800 26800 26850 26750 2069
274 20250512 141100 71751896550 26800 26900 26900 26800 2808
275 20250512 141000 71676509350 26900 26850 26900 26850 608
276 20250512 140900 71660167150 26850 26900 26950 26850 1710
277 20250512 140800 71614180950 26950 26950 26950 26900 695
278 20250512 140700 71595474900 26900 26900 26925 26850 1314
279 20250512 140600 71560151525 26925 27100 27100 26900 3870
280 20250512 140500 71455767225 27000 27000 27150 26900 8733
281 20250512 140400 71219759575 27050 27050 27050 26950 2215
282 20250512 140300 71159926425 27000 26900 27050 26900 3370
283 20250512 140200 71069008525 26900 26950 26950 26900 476
284 20250512 140100 71056195775 26950 26900 26950 26900 596
285 20250512 140000 71040147300 26950 26950 27000 26900 787
286 20250512 135900 71018959550 26950 27000 27000 26950 505
287 20250512 135800 71005336200 27000 27000 27000 26950 45
288 20250512 135700 71004121700 27000 27000 27050 26900 1753
289 20250512 135600 70956814600 27000 26950 27000 26900 910
290 20250512 135500 70932290600 26950 26900 26950 26900 2165
291 20250512 135400 70874038200 26900 26900 26900 26850 856
292 20250512 135300 70851043600 26900 26950 26950 26850 4134
293 20250512 135200 70739838050 26950 26900 26950 26900 146
294 20250512 135100 70735909400 26900 26900 26950 26900 658
295 20250512 135000 70718205550 26900 26900 26950 26900 2351
296 20250512 134900 70654951225 26950 26900 26950 26900 1247
297 20250512 134800 70621353475 26900 26950 27000 26900 2197
298 20250512 134700 70562158475 26950 27000 27050 26950 2713
299 20250512 134600 70488959825 27000 27000 27050 27000 1688
300 20250512 134500 70443370025 27000 27050 27050 27000 1457
301 20250512 134400 70404028725 27050 27100 27100 27000 1253
302 20250512 134300 70370164025 27100 27150 27150 27050 1776
303 20250512 134200 70322039775 27150 27150 27150 27125 537
304 20250512 134100 70307465950 27150 27100 27150 27100 650
305 20250512 134000 70289843200 27150 27200 27200 27100 3473
306 20250512 133900 70195527225 27200 27250 27250 27150 4604
307 20250512 133800 70070287225 27250 27150 27250 27150 8107
308 20250512 133700 69849860075 27100 27050 27150 27050 4223
309 20250512 133600 69735440300 27050 27100 27100 27000 899
310 20250512 133500 69711119450 27050 27100 27100 27000 377
311 20250512 133400 69700918300 27100 27100 27100 27050 1271
312 20250512 133300 69666532250 27050 27100 27100 27050 1099
313 20250512 133200 69636795800 27100 27100 27100 27050 870
314 20250512 133100 69613223650 27100 27050 27150 27050 5506
315 20250512 133000 69464129150 27050 27050 27050 27000 153
316 20250512 132900 69459991500 27050 27000 27050 27000 921
317 20250512 132800 69435104000 27000 27050 27050 27000 946
318 20250512 132700 69409561350 27050 27000 27050 27000 913
319 20250512 132600 69384890700 27000 27050 27050 27000 1146
320 20250512 132500 69353946200 27050 27000 27050 27000 538
321 20250512 132400 69339398500 27000 27025 27050 27000 1714
322 20250512 132300 69293113600 27000 27050 27050 27000 426
323 20250512 132200 69281597300 27050 27000 27050 26950 2797
324 20250512 132100 69206068200 27050 27050 27050 27000 2910
325 20250512 132000 69127389750 27050 27000 27050 27000 335
326 20250512 131900 69118338500 27000 27050 27050 27000 943
327 20250512 131800 69092876750 27000 27050 27050 27000 261
328 20250512 131700 69085818800 27050 27000 27050 27000 1893
329 20250512 131600 69034707700 26950 27000 27000 26950 284
330 20250512 131500 69027049500 26950 27000 27000 26950 884
331 20250512 131400 69003209700 27000 27000 27000 26950 536
332 20250512 131300 68988761850 27000 27000 27000 26950 1446
333 20250512 131200 68949771700 27000 26950 27000 26950 1727
334 20250512 131100 68903173700 26950 27000 27000 26950 926
335 20250512 131000 68878209950 26950 26900 27000 26900 1670
336 20250512 130900 68833218450 26900 26950 26950 26900 682
337 20250512 130800 68814851050 26950 26900 26950 26900 2175
338 20250512 130700 68756321050 26900 26950 26975 26900 1837
339 20250512 130600 68706852125 26950 27000 27000 26950 1042
340 20250512 130500 68678745550 27000 26950 27000 26950 962
341 20250512 130400 68652817950 26950 26950 27000 26950 572
342 20250512 130300 68637401200 26950 27000 27000 26950 633
343 20250512 130200 68620329250 27000 27050 27100 27000 1582
344 20250512 130100 68577605050 27050 27050 27100 27050 3229
345 20250512 130000 68490260100 27000 26950 27000 26950 936
346 20250512 125900 68465001600 26950 27000 27000 26950 1897
347 20250512 125800 68413821350 27000 26950 27000 26950 1166
348 20250512 125700 68382344550 26950 27000 27000 26950 439
349 20250512 125600 68370512000 27000 26950 27000 26950 2371
350 20250512 125500 68306596575 27000 26950 27000 26950 456
351 20250512 125400 68294295425 27000 27000 27000 26950 1974
352 20250512 125300 68241027675 27050 27050 27050 27000 1285
353 20250512 125200 68206329925 27050 27000 27050 27000 936
354 20250512 125100 68181022375 27000 27100 27100 27000 5783
355 20250512 125000 68024579375 27100 27000 27100 26950 2946
356 20250512 124900 67944908000 27000 26950 27000 26950 1719
357 20250512 124800 67898553950 26950 27050 27050 26950 836
358 20250512 124700 67875981400 27000 27050 27050 27000 1764
359 20250512 124600 67828315050 27050 26900 27050 26900 4119
360 20250512 124500 67717306025 26850 26850 26900 26850 1930
361 20250512 124400 67665480525 26850 26950 26950 26850 741
362 20250512 124300 67645546575 26950 26900 26950 26900 889
363 20250512 124200 67621596025 26900 26900 26950 26850 920
364 20250512 124100 67596843975 26900 26850 26900 26850 1021
365 20250512 124000 67569425025 26850 26950 26950 26850 476
366 20250512 123900 67556620925 26950 26900 26950 26850 752
367 20250512 123800 67536392075 26900 26950 26950 26900 209
368 20250512 123700 67530763425 26950 26950 26950 26900 328
369 20250512 123600 67521937275 26950 26950 26950 26900 555
370 20250512 123500 67506992075 26900 26900 26900 26850 1285
371 20250512 123400 67472438825 26900 26900 26900 26850 501
372 20250512 123300 67458985875 26850 26850 26900 26850 421
373 20250512 123200 67447681975 26850 26900 26900 26850 1024
374 20250512 123100 67420184775 26900 26900 26900 26850 452
375 20250512 123000 67408034125 26900 26850 26900 26850 1154
376 20250512 122900 67377005575 26850 26850 26900 26850 748
377 20250512 122800 67356898225 26850 26900 26950 26800 2468
378 20250512 122700 67290606975 26950 26900 26950 26900 1412
379 20250512 122600 67252615825 26900 26950 27000 26900 1053
380 20250512 122500 67224239225 26950 26950 27000 26950 560
381 20250512 122400 67209135675 26950 27000 27000 26950 827
382 20250512 122300 67186822525 26950 27000 27000 26950 2639
383 20250512 122200 67115570175 27000 27050 27100 27000 2438
384 20250512 122100 67049621275 27050 27000 27050 27000 3294
385 20250512 122000 66960586025 27000 26850 27000 26800 4168
386 20250512 121900 66848415525 26850 26850 26900 26850 1546
387 20250512 121800 66806902525 26900 26900 26900 26850 673
388 20250512 121700 66788804575 26850 26775 26900 26775 1987
389 20250512 121600 66735471050 26775 26750 26800 26750 1395
390 20250512 121500 66698153625 26750 26700 26750 26700 2095
391 20250512 121400 66642151125 26700 26800 26800 26700 2032
392 20250512 121300 66587788675 26800 26750 26800 26750 909
393 20250512 121200 66563452400 26750 26850 26850 26750 1377
394 20250512 121100 66526546750 26850 26800 26850 26800 1652
395 20250512 121000 66482272550 26850 26800 26850 26800 3037
396 20250512 120900 66400879950 26800 26850 26850 26800 1557
397 20250512 120800 66359150700 26800 26850 26850 26800 1752
398 20250512 120700 66312175300 26850 26850 26900 26800 1027
399 20250512 120600 66284600550 26900 26850 26950 26850 504
400 20250512 120500 66271046050 26900 26850 26900 26800 356
401 20250512 120400 66261484375 26850 26900 26900 26800 2864
402 20250512 120300 66184561775 26850 26900 26900 26800 2405
403 20250512 120200 66119976425 26900 26800 26900 26800 905
404 20250512 120100 66095685725 26850 26800 26850 26750 2512
405 20250512 120000 66028356825 26750 26800 26850 26750 1807
406 20250512 115900 65979935525 26750 26800 26800 26650 9253
407 20250512 115800 65732691175 26800 26900 26950 26800 5288
408 20250512 115700 65590790450 26900 26900 26950 26900 2280
409 20250512 115600 65529440800 26900 26900 26950 26900 1011
410 20250512 115500 65502241550 26900 26850 26950 26850 2162
411 20250512 115400 65444078675 26900 26800 26900 26800 4126
412 20250512 115300 65333343275 26800 26900 26950 26750 11739
413 20250512 115200 65018216300 26950 26950 27000 26950 4417
414 20250512 115100 64899178100 27000 26950 27000 26950 6388
415 20250512 115000 64727010900 26950 26950 27000 26950 2317
416 20250512 114900 64664547900 26950 27000 27000 26950 512
417 20250512 114800 64650732500 27000 27000 27050 27000 2902
418 20250512 114700 64572362600 27000 27050 27050 27000 697
419 20250512 114600 64553539800 27050 27050 27050 27000 1071
420 20250512 114500 64524571600 27050 27050 27050 26950 3105
421 20250512 114400 64440732650 27000 27050 27100 27000 1882
422 20250512 114300 64389811350 27100 27000 27100 27000 3458
423 20250512 114200 64296307050 27000 27075 27150 27000 2382
424 20250512 114100 64231812875 27050 27050 27100 27000 1935
425 20250512 114000 64179473075 27050 27100 27100 27050 650
426 20250512 113900 64161874625 27100 27100 27150 27050 2007
427 20250512 113800 64107493775 27100 27150 27200 27100 1661
428 20250512 113700 64062432925 27200 27300 27300 27150 5300
429 20250512 113600 63918203975 27250 27000 27300 26950 15961
430 20250512 113500 63485366575 27000 27050 27050 27000 2203
431 20250512 113400 63425882125 27050 27000 27050 27000 1572
432 20250512 113300 63383425125 27050 27000 27050 26950 7258
433 20250512 113200 63187593625 27000 27100 27100 27000 5470
434 20250512 113100 63039780175 27050 27100 27150 27050 2226
435 20250512 113000 62979495825 27100 27150 27200 27100 5939
436 20250512 112900 62818341175 27200 27150 27200 27100 3729
437 20250512 112800 62717024075 27200 27100 27200 27050 3354
438 20250512 112700 62625998975 27100 27050 27100 27000 2205
439 20250512 112600 62566332125 27000 27150 27150 27000 4726
440 20250512 112500 62438269525 27150 27025 27150 26950 5622
441 20250512 112400 62286149200 27000 27050 27050 26950 8662
442 20250512 112300 62052362875 27000 27200 27200 27000 13653
443 20250512 112200 61682208625 27200 27200 27250 27150 6691
444 20250512 112100 61500222275 27200 27000 27200 27000 10096
445 20250512 112000 61226542125 27000 26950 27050 26950 6708
446 20250512 111900 61045662675 26950 27150 27150 26950 16413
447 20250512 111800 60601904100 27100 27050 27200 27050 13797
448 20250512 111700 60227684550 27100 27000 27100 26950 8873
449 20250512 111600 59987723400 27000 27100 27100 26950 16729
450 20250512 111500 59535997075 27100 27100 27100 26950 29701
451 20250512 111400 58733468200 27100 27150 27200 27000 32696
452 20250512 111300 57848100500 27150 27300 27450 27100 46790
453 20250512 111200 56572531000 27300 27600 27650 27300 41002
454 20250512 111100 55445762750 27600 27850 27850 27550 49221
455 20250512 111000 54085282250 27850 28125 28150 27750 47440
456 20250512 110900 52761815175 28125 28350 28400 27900 44449
457 20250512 110800 51512862525 28400 28050 28600 28050 78912
458 20250512 110700 49273911700 28050 28000 28350 27950 57666
459 20250512 110600 47649431250 28000 28200 28650 27750 130222
460 20250512 110500 43967878575 28200 28550 28650 28100 134105
461 20250512 110400 40146443875 28500 28500 28500 28500 0
462 20250512 110300 40146443875 28500 27950 28500 27850 138206
463 20250512 110200 36230373950 27950 27850 28150 27350 140402
464 20250512 110100 32339148725 27900 27850 28000 27600 106465
465 20250512 110000 29377217900 27850 26800 28000 26750 126357
466 20250512 105900 25879059800 26800 26700 26800 26700 1175
467 20250512 105800 25847680650 26700 26750 26750 26700 795
468 20250512 105700 25826432600 26750 26700 26800 26700 113
469 20250512 105600 25823409400 26750 26700 26750 26650 1974
470 20250512 105500 25770760650 26650 26650 26700 26650 946
471 20250512 105400 25745541400 26650 26700 26700 26650 861
472 20250512 105300 25722577150 26700 26750 26800 26650 1785
473 20250512 105200 25674860250 26750 26650 26750 26650 781
474 20250512 105100 25653983200 26650 26750 26850 26650 5708
475 20250512 105000 25501491150 26800 26750 26800 26750 833
476 20250512 104900 25479207400 26750 26775 26800 26750 1520
477 20250512 104800 25438489025 26775 26700 26775 26700 701
478 20250512 104700 25419741150 26700 26700 26750 26700 3125
479 20250512 104600 25336287000 26725 26950 26950 26700 6221
480 20250512 104500 25169769425 26900 27000 27050 26800 9758
481 20250512 104400 24906850375 27000 27050 27100 27000 3316
482 20250512 104300 24817274625 27050 27050 27150 27050 1688
483 20250512 104200 24771502025 27100 27100 27200 27050 7246
484 20250512 104100 24574923575 27100 27000 27100 27000 5619
485 20250512 104000 24422926575 27000 26950 27000 26950 918
486 20250512 103900 24398174525 27000 26900 27000 26900 1330
487 20250512 103800 24362327025 26850 26950 27050 26850 5734
488 20250512 103700 24207750975 27000 27000 27000 26950 894
489 20250512 103600 24183614325 27000 27025 27100 27000 6545
490 20250512 103500 24006503425 27050 26950 27050 26950 1941
491 20250512 103400 23954110975 26950 27000 27100 26950 2659
492 20250512 103300 23882297075 27000 27150 27150 27000 5549
493 20250512 103200 23731904625 27150 26800 27150 26800 12317
494 20250512 103100 23398952925 26800 26700 26800 26700 4628
495 20250512 103000 23275201175 26700 26850 26900 26700 2418
496 20250512 102900 23210401025 26850 26900 26900 26850 780
497 20250512 102800 23189454475 26950 26850 26950 26850 1773
498 20250512 102700 23141772875 26850 26850 26900 26800 1138
499 20250512 102600 23111222075 26850 26900 26900 26750 3670
500 20250512 102500 23012908775 26850 26900 26950 26850 1179
501 20250512 102400 22981192775 26950 26925 26950 26850 631
502 20250512 102300 22964218475 26850 26900 26950 26850 1286
503 20250512 102200 22929660275 26900 26800 26900 26800 398
504 20250512 102100 22918980275 26800 26750 26850 26750 1166
505 20250512 102000 22887744625 26750 26950 27000 26750 4236
506 20250512 101900 22773888750 26950 27000 27000 26950 1880
507 20250512 101800 22723161350 27000 26775 27100 26775 18981
508 20250512 101700 22211069425 26750 26850 26850 26750 3308
509 20250512 101600 22122381625 26900 26650 26900 26600 7754
510 20250512 101500 21915230525 26600 26650 26700 26600 1761
511 20250512 101400 21868322825 26650 26650 26700 26600 889
512 20250512 101300 21844625325 26650 26750 26750 26650 2342
513 20250512 101200 21782126075 26750 26600 26850 26550 9026
514 20250512 101100 21541081925 26600 26550 26600 26550 1387
515 20250512 101000 21504202275 26550 26675 26700 26550 3109
516 20250512 100900 21421478200 26700 26500 26700 26500 2975
517 20250512 100800 21342334000 26450 26500 26550 26450 3234
518 20250512 100700 21256616050 26500 26700 26700 26500 1879
519 20250512 100600 21206661100 26700 26650 26700 26600 2478
520 20250512 100500 21140610850 26650 26550 26650 26450 8396
521 20250512 100400 20917928975 26550 26600 26600 26500 5384
522 20250512 100300 20775008600 26600 26750 26750 26550 6869
523 20250512 100200 20592111850 26750 26600 26750 26600 5468
524 20250512 100100 20446210000 26600 26600 26650 26550 5963
525 20250512 100000 20287596650 26600 26700 26700 26550 14635
526 20250512 095900 19898146400 26650 26900 26900 26650 16743
527 20250512 095800 19449833800 26900 27050 27100 26900 5880
528 20250512 095700 19291252100 27050 26950 27100 26900 4878
529 20250512 095600 19159501825 26975 27050 27050 26900 3838
530 20250512 095500 19056070600 27050 26900 27050 26850 6639
531 20250512 095400 18877203025 26900 26950 27050 26850 9868
532 20250512 095300 18611235175 26950 27150 27500 26900 31368
533 20250512 095200 17756537225 27150 26900 27200 26900 5676
534 20250512 095100 17603213700 26900 26900 27000 26850 9912
535 20250512 095000 17336629200 26850 27050 27100 26850 9689
536 20250512 094900 17075382000 27100 27000 27200 26950 7760
537 20250512 094800 16865116500 27000 26950 27050 26900 7377
538 20250512 094700 16666132400 26950 27050 27200 26950 14936
539 20250512 094600 16262156000 27050 26900 27050 26850 11749
540 20250512 094500 15945111575 26900 27200 27250 26850 31336
541 20250512 094400 15098563675 27200 27500 27550 27200 27499
542 20250512 094300 14345840525 27500 27500 27700 27400 55144
543 20250512 094200 12827591925 27500 27200 27500 27150 51798
544 20250512 094100 11409389275 27250 27150 27350 27150 47280
545 20250512 094000 10120808325 27150 26800 27500 26750 102415
546 20250512 093900 7334015100 26850 26300 27100 26250 77387
547 20250512 093800 5263630050 26250 26300 26350 26250 2041
548 20250512 093700 5209967450 26300 26350 26350 26300 2951
549 20250512 093600 5132265350 26350 26250 26350 26200 2979
550 20250512 093500 5054031750 26250 26150 26250 26150 3748
551 20250512 093400 4955731250 26150 26200 26250 26150 2074
552 20250512 093300 4901385550 26200 26400 26400 26200 6463
553 20250512 093200 4731312550 26400 26300 26400 26200 10559
554 20250512 093100 4453431750 26300 26200 26300 26150 8513
555 20250512 093000 4230052700 26200 26050 26200 26000 3743
556 20250512 092900 4132254525 26050 25900 26100 25900 2604
557 20250512 092800 4064542425 25900 25750 25900 25750 2855
558 20250512 092700 3990764725 25750 25900 25900 25750 2136
559 20250512 092600 3935628025 25900 25850 25900 25850 1381
560 20250512 092500 3899876200 25800 25800 25950 25750 2601
561 20250512 092400 3832693200 25800 25750 25800 25750 2872
562 20250512 092300 3758722250 25750 25800 25800 25750 2370
563 20250512 092200 3697674475 25800 25950 25950 25800 1396
564 20250512 092100 3661557775 26000 25900 26050 25900 4337
565 20250512 092000 3548927875 25900 25900 25950 25900 2203
566 20250512 091900 3491826825 25900 26050 26100 25900 6983
567 20250512 091800 3310351625 26050 26150 26150 26050 2971
568 20250512 091700 3232891475 26150 26150 26150 26100 2643
569 20250512 091600 3163870675 26150 26250 26300 26050 8438
570 20250512 091500 2942918725 26250 26100 26250 26050 2809
571 20250512 091400 2869465125 26050 26200 26200 26050 3748
572 20250512 091300 2771573325 26200 26200 26250 26150 3642
573 20250512 091200 2676173925 26200 25950 26200 25900 2562
574 20250512 091100 2609548550 26000 26050 26100 25950 4413
575 20250512 091000 2494626700 26050 25875 26100 25800 5617
576 20250512 090900 2348756325 25900 26000 26400 25900 17206
577 20250512 090800 1898762725 25950 25875 26000 25875 4087
578 20250512 090700 1792802825 25900 25650 25950 25650 4424
579 20250512 090600 1678622825 25700 25550 25700 25450 9322
580 20250512 090500 1440119925 25500 25550 25600 25350 7760
581 20250512 090400 1242486575 25550 25750 25800 25550 3948
582 20250512 090300 1141117975 25800 25800 25850 25700 3576
583 20250512 090200 1048932825 25850 25875 26050 25800 8859
584 20250512 090100 818933650 25875 25700 25900 25350 11156
585 20250512 090000 532839800 25650 25950 25950 25500 19697