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

603
034590/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,190100,89301500,24850,24850,24850,24850,36
20250512,190000,89301500,24850,24850,24850,24850,0
20250512,185900,89301500,24850,24850,24850,24850,0
20250512,185800,89301500,24850,24850,24850,24850,0
20250512,185700,89301500,24850,24850,24850,24850,0
20250512,185600,89301500,24850,24850,24850,24850,0
20250512,185500,89301500,24850,24850,24850,24850,0
20250512,185400,89301500,24850,24850,24850,24850,0
20250512,185300,89301500,24850,24850,24850,24850,0
20250512,185200,89301500,24850,24850,24850,24850,0
20250512,185100,89301500,24850,24850,24850,24850,0
20250512,185000,89301500,24850,24850,24850,24850,0
20250512,184900,89301500,24850,24850,24850,24850,0
20250512,184800,89301500,24850,24850,24850,24850,0
20250512,184700,89301500,24850,24850,24850,24850,0
20250512,184600,89301500,24850,24850,24850,24850,0
20250512,184500,89301500,24850,24850,24850,24850,0
20250512,184400,89301500,24850,24850,24850,24850,0
20250512,184300,89301500,24850,24850,24850,24850,0
20250512,184200,89301500,24850,24850,24850,24850,0
20250512,184100,89301500,24850,24850,24850,24850,0
20250512,184000,89301500,24850,24850,24850,24850,0
20250512,183900,89301500,24850,24850,24850,24850,0
20250512,183800,89301500,24850,24850,24850,24850,0
20250512,183700,89301500,24850,24850,24850,24850,0
20250512,183600,89301500,24850,24850,24850,24850,0
20250512,183500,89301500,24850,24850,24850,24850,0
20250512,183400,89301500,24850,24850,24850,24850,0
20250512,183300,89301500,24850,24850,24850,24850,0
20250512,183200,89301500,24850,24850,24850,24850,0
20250512,183100,89301500,24850,24850,24850,24850,36
20250512,183000,89301500,24850,24850,24850,24850,0
20250512,182900,89301500,24850,24850,24850,24850,0
20250512,182800,89301500,24850,24850,24850,24850,0
20250512,182700,89301500,24850,24850,24850,24850,0
20250512,182600,89301500,24850,24850,24850,24850,0
20250512,182500,89301500,24850,24850,24850,24850,0
20250512,182400,89301500,24850,24850,24850,24850,0
20250512,182300,89301500,24850,24850,24850,24850,0
20250512,182200,89301500,24850,24850,24850,24850,0
20250512,182100,89301500,24850,24850,24850,24850,0
20250512,182000,89301500,24850,24850,24850,24850,0
20250512,181900,89301500,24850,24850,24850,24850,0
20250512,181800,89301500,24850,24850,24850,24850,0
20250512,181700,89301500,24850,24850,24850,24850,0
20250512,181600,89301500,24850,24850,24850,24850,0
20250512,181500,89301500,24850,24850,24850,24850,0
20250512,181400,89301500,24850,24850,24850,24850,0
20250512,181300,89301500,24850,24850,24850,24850,0
20250512,181200,89301500,24850,24850,24850,24850,0
20250512,181100,89301500,24850,24850,24850,24850,0
20250512,181000,89301500,24850,24850,24850,24850,0
20250512,180900,89301500,24850,24850,24850,24850,0
20250512,180800,89301500,24850,24850,24850,24850,0
20250512,180700,89301500,24850,24850,24850,24850,0
20250512,180600,89301500,24850,24850,24850,24850,0
20250512,180500,89301500,24850,24850,24850,24850,0
20250512,180400,89301500,24850,24850,24850,24850,0
20250512,180300,89301500,24850,24850,24850,24850,0
20250512,180200,89301500,24850,24850,24850,24850,0
20250512,180100,89301500,24850,24850,24850,24850,36
20250512,180000,89301500,24850,24850,24850,24850,0
20250512,175900,89301500,24850,24850,24850,24850,0
20250512,175800,89301500,24850,24850,24850,24850,0
20250512,175700,89301500,24850,24850,24850,24850,0
20250512,175600,89301500,24850,24850,24850,24850,0
20250512,175500,89301500,24850,24850,24850,24850,0
20250512,175400,89301500,24850,24850,24850,24850,0
20250512,175300,89301500,24850,24850,24850,24850,0
20250512,175200,89301500,24850,24850,24850,24850,0
20250512,175100,89301500,24850,24850,24850,24850,0
20250512,175000,89301500,24850,24850,24850,24850,0
20250512,174900,89301500,24850,24850,24850,24850,0
20250512,174800,89301500,24850,24850,24850,24850,0
20250512,174700,89301500,24850,24850,24850,24850,0
20250512,174600,89301500,24850,24850,24850,24850,0
20250512,174500,89301500,24850,24850,24850,24850,0
20250512,174400,89301500,24850,24850,24850,24850,0
20250512,174300,89301500,24850,24850,24850,24850,0
20250512,174200,89301500,24850,24850,24850,24850,0
20250512,174100,89301500,24850,24850,24850,24850,0
20250512,174000,89301500,24850,24850,24850,24850,0
20250512,173900,89301500,24850,24850,24850,24850,0
20250512,173800,89301500,24850,24850,24850,24850,0
20250512,173700,89301500,24850,24850,24850,24850,0
20250512,173600,89301500,24850,24850,24850,24850,0
20250512,173500,89301500,24850,24850,24850,24850,0
20250512,173400,89301500,24850,24850,24850,24850,0
20250512,173300,89301500,24850,24850,24850,24850,0
20250512,173200,89301500,24850,24850,24850,24850,0
20250512,173100,89301500,24850,24850,24850,24850,36
20250512,173000,89301500,24850,24850,24850,24850,0
20250512,172900,89301500,24850,24850,24850,24850,0
20250512,172800,89301500,24850,24850,24850,24850,0
20250512,172700,89301500,24850,24850,24850,24850,0
20250512,172600,89301500,24850,24850,24850,24850,0
20250512,172500,89301500,24850,24850,24850,24850,0
20250512,172400,89301500,24850,24850,24850,24850,0
20250512,172300,89301500,24850,24850,24850,24850,0
20250512,172200,89301500,24850,24850,24850,24850,0
20250512,172100,89301500,24850,24850,24850,24850,0
20250512,172000,89301500,24850,24850,24850,24850,0
20250512,171900,89301500,24850,24850,24850,24850,0
20250512,171800,89301500,24850,24850,24850,24850,0
20250512,171700,89301500,24850,24850,24850,24850,0
20250512,171600,89301500,24850,24850,24850,24850,0
20250512,171500,89301500,24850,24850,24850,24850,0
20250512,171400,89301500,24850,24850,24850,24850,0
20250512,171300,89301500,24850,24850,24850,24850,0
20250512,171200,89301500,24850,24850,24850,24850,0
20250512,171100,89301500,24850,24850,24850,24850,0
20250512,171000,89301500,24850,24850,24850,24850,0
20250512,170900,89301500,24850,24850,24850,24850,0
20250512,170800,89301500,24850,24850,24850,24850,0
20250512,170700,89301500,24850,24850,24850,24850,0
20250512,170600,89301500,24850,24850,24850,24850,0
20250512,170500,89301500,24850,24850,24850,24850,0
20250512,170400,89301500,24850,24850,24850,24850,0
20250512,170300,89301500,24850,24850,24850,24850,0
20250512,170200,89301500,24850,24850,24850,24850,0
20250512,170100,89301500,24850,24850,24850,24850,36
20250512,170000,89301500,24850,24850,24850,24850,0
20250512,165900,89301500,24850,24850,24850,24850,0
20250512,165800,89301500,24850,24850,24850,24850,0
20250512,165700,89301500,24850,24850,24850,24850,0
20250512,165600,89301500,24850,24850,24850,24850,0
20250512,165500,89301500,24850,24850,24850,24850,0
20250512,165400,89301500,24850,24850,24850,24850,0
20250512,165300,89301500,24850,24850,24850,24850,0
20250512,165200,89301500,24850,24850,24850,24850,0
20250512,165100,89301500,24850,24850,24850,24850,0
20250512,165000,89301500,24850,24850,24850,24850,0
20250512,164900,89301500,24850,24850,24850,24850,0
20250512,164800,89301500,24850,24850,24850,24850,0
20250512,164700,89301500,24850,24850,24850,24850,0
20250512,164600,89301500,24850,24850,24850,24850,0
20250512,164500,89301500,24850,24850,24850,24850,0
20250512,164400,89301500,24850,24850,24850,24850,0
20250512,164300,89301500,24850,24850,24850,24850,0
20250512,164200,89301500,24850,24850,24850,24850,0
20250512,164100,89301500,24850,24850,24850,24850,0
20250512,164000,89301500,24850,24850,24850,24850,0
20250512,163900,89301500,24850,24850,24850,24850,0
20250512,163800,89301500,24850,24850,24850,24850,0
20250512,163700,89301500,24850,24850,24850,24850,0
20250512,163600,89301500,24850,24850,24850,24850,0
20250512,163500,89301500,24850,24850,24850,24850,0
20250512,163400,89301500,24850,24850,24850,24850,0
20250512,163300,89301500,24850,24850,24850,24850,0
20250512,163200,89301500,24850,24850,24850,24850,0
20250512,163100,89301500,24850,24850,24850,24850,36
20250512,163000,89301500,24850,24850,24850,24850,0
20250512,162900,89301500,24850,24850,24850,24850,0
20250512,162800,89301500,24850,24850,24850,24850,0
20250512,162700,89301500,24850,24850,24850,24850,0
20250512,162600,89301500,24850,24850,24850,24850,0
20250512,162500,89301500,24850,24850,24850,24850,0
20250512,162400,89301500,24850,24850,24850,24850,0
20250512,162300,89301500,24850,24850,24850,24850,0
20250512,162200,89301500,24850,24850,24850,24850,0
20250512,162100,89301500,24850,24850,24850,24850,0
20250512,162000,89301500,24850,24850,24850,24850,0
20250512,161900,89301500,24850,24850,24850,24850,0
20250512,161800,89301500,24850,24850,24850,24850,0
20250512,161700,89301500,24850,24850,24850,24850,0
20250512,161600,89301500,24850,24850,24850,24850,0
20250512,161500,89301500,24850,24850,24850,24850,0
20250512,161400,89301500,24850,24850,24850,24850,0
20250512,161300,89301500,24850,24850,24850,24850,0
20250512,161200,89301500,24850,24850,24850,24850,0
20250512,161100,89301500,24850,24850,24850,24850,0
20250512,161000,89301500,24850,24850,24850,24850,0
20250512,160900,89301500,24850,24850,24850,24850,0
20250512,160800,89301500,24850,24850,24850,24850,0
20250512,160700,89301500,24850,24850,24850,24850,0
20250512,160600,89301500,24850,24850,24850,24850,0
20250512,160500,89301500,24850,24850,24850,24850,0
20250512,160400,89301500,24850,24850,24850,24850,0
20250512,160300,89301500,24850,24850,24850,24850,0
20250512,160200,89301500,24850,24850,24850,24850,0
20250512,160100,89301500,24850,24850,24850,24850,36
20250512,160000,89301500,24850,24850,24850,24850,0
20250512,155900,89301500,24850,24850,24850,24850,0
20250512,155800,89301500,24850,24850,24850,24850,0
20250512,155700,89301500,24850,24850,24850,24850,0
20250512,155600,89301500,24850,24850,24850,24850,0
20250512,155500,89301500,24850,24850,24850,24850,0
20250512,155400,89301500,24850,24850,24850,24850,0
20250512,155300,89301500,24850,24850,24850,24850,0
20250512,155200,89301500,24850,24850,24850,24850,0
20250512,155100,89301500,24850,24850,24850,24850,0
20250512,155000,89301500,24850,24850,24850,24850,0
20250512,154900,89301500,24850,24850,24850,24850,0
20250512,154800,89301500,24850,24850,24850,24850,0
20250512,154700,89301500,24850,24850,24850,24850,0
20250512,154600,89301500,24850,24850,24850,24850,0
20250512,154500,89301500,24850,24850,24850,24850,0
20250512,154400,89301500,24850,24850,24850,24850,0
20250512,154300,89301500,24850,24850,24850,24850,0
20250512,154200,89301500,24850,24850,24850,24850,0
20250512,154100,89301500,24850,24850,24850,24850,0
20250512,154000,89301500,24850,24850,24850,24850,0
20250512,153900,89301500,24850,24850,24850,24850,0
20250512,153800,89301500,24850,24850,24850,24850,0
20250512,153700,89301500,24850,24850,24850,24850,0
20250512,153600,89301500,24850,24850,24850,24850,0
20250512,153500,89301500,24850,24850,24850,24850,0
20250512,153400,89301500,24850,24850,24850,24850,0
20250512,153300,89301500,24850,24850,24850,24850,0
20250512,153200,89301500,24850,24850,24850,24850,0
20250512,153100,89301500,24850,24850,24850,24850,36
20250512,153000,89301500,24850,24850,24850,24850,36
20250512,152900,88406900,24850,24850,24850,24850,0
20250512,152800,88406900,24850,24850,24850,24850,0
20250512,152700,88406900,24850,24850,24850,24850,0
20250512,152600,88406900,24850,24850,24850,24850,0
20250512,152500,88406900,24850,24850,24850,24850,0
20250512,152400,88406900,24850,24850,24850,24850,0
20250512,152300,88406900,24850,24850,24850,24850,0
20250512,152200,88406900,24850,24850,24850,24850,0
20250512,152100,88406900,24850,24850,24850,24850,0
20250512,152000,88406900,24850,24850,24850,24850,0
20250512,151900,88406900,24850,24850,24850,24850,0
20250512,151800,88406900,24850,24850,24850,24850,0
20250512,151700,88406900,24850,24850,24850,24850,0
20250512,151600,88406900,24850,24850,24850,24850,0
20250512,151500,88406900,24850,24850,24850,24850,0
20250512,151400,88406900,24850,24850,24850,24850,0
20250512,151300,88406900,24850,24850,24850,24850,0
20250512,151200,88406900,24850,24850,24850,24850,253
20250512,151100,82119850,24900,24900,24900,24900,0
20250512,151000,82119850,24900,24900,24900,24900,1
20250512,150900,82094950,24850,24850,24850,24850,0
20250512,150800,82094950,24850,24850,24850,24850,0
20250512,150700,82094950,24850,24850,24850,24850,0
20250512,150600,82094950,24850,24850,24850,24850,0
20250512,150500,82094950,24850,24850,24850,24850,0
20250512,150400,82094950,24850,24850,24850,24850,0
20250512,150300,82094950,24850,24850,24850,24850,0
20250512,150200,82094950,24850,24850,24850,24850,0
20250512,150100,82094950,24850,24850,24850,24850,0
20250512,150000,82094950,24850,24850,24850,24850,1
20250512,145900,82070100,24800,24800,24800,24800,0
20250512,145800,82070100,24800,24800,24800,24800,0
20250512,145700,82070100,24800,24800,24800,24800,0
20250512,145600,82070100,24800,24800,24800,24800,0
20250512,145500,82070100,24800,24800,24800,24800,0
20250512,145400,82070100,24800,24800,24800,24800,0
20250512,145300,82070100,24800,24800,24800,24800,0
20250512,145200,82070100,24800,24800,24800,24800,0
20250512,145100,82070100,24800,24800,24800,24800,0
20250512,145000,82070100,24800,24800,24800,24800,0
20250512,144900,82070100,24800,24850,24850,24800,11
20250512,144800,81797250,24900,24900,24900,24900,199
20250512,144700,76842150,24900,24900,24900,24900,0
20250512,144600,76842150,24900,24900,24900,24900,0
20250512,144500,76842150,24900,24900,24900,24900,0
20250512,144400,76842150,24900,24900,24900,24900,0
20250512,144300,76842150,24900,24900,24900,24900,1
20250512,144200,76817250,24850,24850,24850,24850,0
20250512,144100,76817250,24850,24850,24850,24850,0
20250512,144000,76817250,24850,24850,24850,24850,0
20250512,143900,76817250,24850,24850,24850,24850,1
20250512,143800,76792400,24900,24900,24900,24900,0
20250512,143700,76792400,24900,24900,24900,24900,0
20250512,143600,76792400,24900,24900,24900,24900,0
20250512,143500,76792400,24900,24900,24900,24900,0
20250512,143400,76792400,24900,24900,24900,24900,10
20250512,143300,76543400,24900,24900,24900,24900,0
20250512,143200,76543400,24900,24900,24900,24900,0
20250512,143100,76543400,24900,24900,24900,24900,30
20250512,143000,75796400,24900,24900,24900,24900,4
20250512,142900,75696800,24900,24900,24900,24900,0
20250512,142800,75696800,24900,24900,24900,24900,0
20250512,142700,75696800,24900,24900,24900,24900,0
20250512,142600,75696800,24900,24900,24900,24900,8
20250512,142500,75497600,24850,24850,24850,24850,0
20250512,142400,75497600,24850,24850,24850,24850,30
20250512,142300,74752100,24850,24850,24850,24850,0
20250512,142200,74752100,24850,24850,24850,24850,0
20250512,142100,74752100,24850,24850,24850,24850,0
20250512,142000,74752100,24850,24850,24850,24850,0
20250512,141900,74752100,24850,24850,24850,24850,0
20250512,141800,74752100,24850,24850,24850,24850,0
20250512,141700,74752100,24850,24850,24850,24850,0
20250512,141600,74752100,24850,24850,24850,24850,0
20250512,141500,74752100,24850,24850,24850,24850,0
20250512,141400,74752100,24850,24850,24850,24850,0
20250512,141300,74752100,24850,24850,24850,24850,0
20250512,141200,74752100,24850,24850,24850,24850,0
20250512,141100,74752100,24850,24850,24850,24850,0
20250512,141000,74752100,24850,24850,24850,24850,0
20250512,140900,74752100,24850,24850,24850,24850,0
20250512,140800,74752100,24850,24850,24850,24850,0
20250512,140700,74752100,24850,24850,24850,24850,0
20250512,140600,74752100,24850,24850,24850,24850,0
20250512,140500,74752100,24850,24850,24850,24850,0
20250512,140400,74752100,24850,24850,24850,24850,0
20250512,140300,74752100,24850,24850,24850,24850,0
20250512,140200,74752100,24850,24850,24850,24850,0
20250512,140100,74752100,24850,24850,24850,24850,0
20250512,140000,74752100,24850,24850,24850,24850,0
20250512,135900,74752100,24850,24850,24850,24850,0
20250512,135800,74752100,24850,24850,24850,24850,0
20250512,135700,74752100,24850,24850,24850,24850,0
20250512,135600,74752100,24850,24850,24850,24850,0
20250512,135500,74752100,24850,24850,24850,24850,0
20250512,135400,74752100,24850,24850,24850,24850,0
20250512,135300,74752100,24850,24850,24850,24850,0
20250512,135200,74752100,24850,24850,24850,24850,0
20250512,135100,74752100,24850,24850,24850,24850,1
20250512,135000,74727250,24750,24750,24750,24750,0
20250512,134900,74727250,24750,24750,24750,24750,0
20250512,134800,74727250,24750,24750,24750,24750,0
20250512,134700,74727250,24750,24750,24750,24750,0
20250512,134600,74727250,24750,24750,24750,24750,33
20250512,134500,73910500,24750,24750,24750,24750,120
20250512,134400,70940500,24750,24750,24750,24750,0
20250512,134300,70940500,24750,24750,24750,24750,0
20250512,134200,70940500,24750,24750,24750,24750,0
20250512,134100,70940500,24750,24750,24750,24750,0
20250512,134000,70940500,24750,24750,24750,24750,0
20250512,133900,70940500,24750,24750,24750,24750,0
20250512,133800,70940500,24750,24750,24750,24750,0
20250512,133700,70940500,24750,24750,24750,24750,0
20250512,133600,70940500,24750,24750,24750,24750,0
20250512,133500,70940500,24750,24800,24800,24750,105
20250512,133400,68339000,24850,24850,24850,24850,6
20250512,133300,68189900,24850,24850,24850,24850,0
20250512,133200,68189900,24850,24850,24850,24850,0
20250512,133100,68189900,24850,24850,24850,24850,0
20250512,133000,68189900,24850,24850,24850,24850,0
20250512,132900,68189900,24850,24850,24850,24850,0
20250512,132800,68189900,24850,24850,24850,24850,0
20250512,132700,68189900,24850,24850,24850,24850,0
20250512,132600,68189900,24850,24850,24850,24850,0
20250512,132500,68189900,24850,24750,24850,24750,41
20250512,132400,67173050,24750,24750,24750,24750,10
20250512,132300,66925550,24850,24850,24850,24850,0
20250512,132200,66925550,24850,24750,24850,24750,153
20250512,132100,63130000,24750,24750,24750,24750,0
20250512,132000,63130000,24750,24750,24750,24750,0
20250512,131900,63130000,24750,24750,24750,24750,0
20250512,131800,63130000,24750,24750,24750,24750,0
20250512,131700,63130000,24750,24750,24750,24750,0
20250512,131600,63130000,24750,24750,24750,24750,0
20250512,131500,63130000,24750,24750,24750,24750,0
20250512,131400,63130000,24750,24750,24750,24750,0
20250512,131300,63130000,24750,24750,24750,24750,0
20250512,131200,63130000,24750,24750,24750,24750,66
20250512,131100,61496500,24850,24850,24850,24850,0
20250512,131000,61496500,24850,24850,24850,24850,0
20250512,130900,61496500,24850,24850,24850,24850,0
20250512,130800,61496500,24850,24850,24850,24850,0
20250512,130700,61496500,24850,24850,24850,24850,0
20250512,130600,61496500,24850,24850,24850,24850,0
20250512,130500,61496500,24850,24850,24850,24850,0
20250512,130400,61496500,24850,24850,24850,24850,0
20250512,130300,61496500,24850,24850,24850,24850,0
20250512,130200,61496500,24850,24850,24850,24850,0
20250512,130100,61496500,24850,24850,24850,24850,0
20250512,130000,61496500,24850,24850,24850,24850,0
20250512,125900,61496500,24850,24850,24850,24850,0
20250512,125800,61496500,24850,24850,24850,24850,0
20250512,125700,61496500,24850,24850,24850,24850,0
20250512,125600,61496500,24850,24850,24850,24850,0
20250512,125500,61496500,24850,24850,24850,24850,0
20250512,125400,61496500,24850,24850,24850,24850,1
20250512,125300,61471650,24750,24750,24750,24750,0
20250512,125200,61471650,24750,24750,24750,24750,0
20250512,125100,61471650,24750,24750,24750,24750,0
20250512,125000,61471650,24750,24750,24750,24750,0
20250512,124900,61471650,24750,24750,24750,24750,0
20250512,124800,61471650,24750,24750,24750,24750,0
20250512,124700,61471650,24750,24750,24750,24750,0
20250512,124600,61471650,24750,24750,24750,24750,0
20250512,124500,61471650,24750,24750,24750,24750,0
20250512,124400,61471650,24750,24750,24750,24750,0
20250512,124300,61471650,24750,24750,24750,24750,0
20250512,124200,61471650,24750,24750,24750,24750,33
20250512,124100,60654900,24750,24750,24750,24750,109
20250512,124000,57957150,24900,24900,24900,24900,0
20250512,123900,57957150,24900,24900,24900,24900,0
20250512,123800,57957150,24900,24900,24900,24900,0
20250512,123700,57957150,24900,24900,24900,24900,0
20250512,123600,57957150,24900,24900,24900,24900,0
20250512,123500,57957150,24900,24900,24900,24900,0
20250512,123400,57957150,24900,24900,24900,24900,0
20250512,123300,57957150,24900,24900,24900,24900,0
20250512,123200,57957150,24900,24900,24900,24900,0
20250512,123100,57957150,24900,24900,24900,24900,0
20250512,123000,57957150,24900,24900,24900,24900,333
20250512,122900,49665450,24850,24850,24850,24850,0
20250512,122800,49665450,24850,24850,24850,24850,61
20250512,122700,48149600,24850,24850,24850,24850,0
20250512,122600,48149600,24850,24850,24850,24850,0
20250512,122500,48149600,24850,24850,24850,24850,228
20250512,122400,42483800,24800,24800,24800,24800,0
20250512,122300,42483800,24800,24800,24800,24800,0
20250512,122200,42483800,24800,24800,24800,24800,0
20250512,122100,42483800,24800,24800,24800,24800,0
20250512,122000,42483800,24800,24800,24800,24800,0
20250512,121900,42483800,24800,24800,24800,24800,0
20250512,121800,42483800,24800,24800,24800,24800,0
20250512,121700,42483800,24800,24800,24800,24800,0
20250512,121600,42483800,24800,24800,24800,24800,0
20250512,121500,42483800,24800,24800,24800,24800,0
20250512,121400,42483800,24800,24800,24800,24800,0
20250512,121300,42483800,24800,24800,24800,24800,0
20250512,121200,42483800,24800,24800,24800,24800,0
20250512,121100,42483800,24800,24800,24800,24800,0
20250512,121000,42483800,24800,24800,24800,24800,0
20250512,120900,42483800,24800,24800,24800,24800,0
20250512,120800,42483800,24800,24800,24800,24800,0
20250512,120700,42483800,24800,24800,24800,24800,0
20250512,120600,42483800,24800,24800,24800,24800,0
20250512,120500,42483800,24800,24800,24800,24800,0
20250512,120400,42483800,24800,24800,24800,24800,32
20250512,120300,41690200,24800,24800,24800,24800,0
20250512,120200,41690200,24800,24800,24800,24800,0
20250512,120100,41690200,24800,24800,24800,24800,0
20250512,120000,41690200,24800,24800,24800,24800,0
20250512,115900,41690200,24800,24800,24800,24800,0
20250512,115800,41690200,24800,24800,24800,24800,0
20250512,115700,41690200,24800,24800,24800,24800,0
20250512,115600,41690200,24800,24800,24800,24800,0
20250512,115500,41690200,24800,24800,24800,24800,0
20250512,115400,41690200,24800,24800,24800,24800,0
20250512,115300,41690200,24800,24800,24800,24800,0
20250512,115200,41690200,24800,24800,24800,24800,0
20250512,115100,41690200,24800,24800,24800,24800,0
20250512,115000,41690200,24800,24800,24800,24800,0
20250512,114900,41690200,24800,24800,24800,24800,0
20250512,114800,41690200,24800,24800,24800,24800,0
20250512,114700,41690200,24800,24800,24800,24800,0
20250512,114600,41690200,24800,24800,24800,24800,1
20250512,114500,41665400,24750,24750,24750,24750,0
20250512,114400,41665400,24750,24750,24750,24750,0
20250512,114300,41665400,24750,24750,24750,24750,0
20250512,114200,41665400,24750,24750,24750,24750,0
20250512,114100,41665400,24750,24750,24750,24750,0
20250512,114000,41665400,24750,24750,24750,24750,0
20250512,113900,41665400,24750,24750,24750,24750,0
20250512,113800,41665400,24750,24800,24800,24750,93
20250512,113700,39363500,24850,24850,24850,24850,0
20250512,113600,39363500,24850,24850,24850,24850,0
20250512,113500,39363500,24850,24850,24850,24850,0
20250512,113400,39363500,24850,24850,24850,24850,0
20250512,113300,39363500,24850,24850,24850,24850,0
20250512,113200,39363500,24850,24850,24850,24850,0
20250512,113100,39363500,24850,24850,24850,24850,0
20250512,113000,39363500,24850,24850,24850,24850,0
20250512,112900,39363500,24850,24850,24850,24850,0
20250512,112800,39363500,24850,24850,24850,24850,0
20250512,112700,39363500,24850,24850,24850,24850,0
20250512,112600,39363500,24850,24850,24850,24850,1
20250512,112500,39338650,24800,24800,24800,24800,8
20250512,112400,39140250,24750,24750,24750,24750,8
20250512,112300,38942250,24800,24800,24800,24800,0
20250512,112200,38942250,24800,24800,24800,24800,0
20250512,112100,38942250,24800,24800,24800,24800,0
20250512,112000,38942250,24800,24800,24800,24800,0
20250512,111900,38942250,24800,24800,24800,24800,0
20250512,111800,38942250,24800,24800,24800,24800,0
20250512,111700,38942250,24800,24800,24800,24800,0
20250512,111600,38942250,24800,24800,24800,24800,101
20250512,111500,36437450,24800,24800,24800,24800,0
20250512,111400,36437450,24800,24800,24800,24800,0
20250512,111300,36437450,24800,24800,24800,24800,0
20250512,111200,36437450,24800,24800,24800,24800,38
20250512,111100,35495050,24800,24800,24800,24800,6
20250512,111000,35346250,24800,24800,24800,24800,0
20250512,110900,35346250,24800,24800,24800,24800,0
20250512,110800,35346250,24800,24800,24800,24800,0
20250512,110700,35346250,24800,24800,24800,24800,0
20250512,110600,35346250,24800,24800,24800,24800,0
20250512,110500,35346250,24800,24800,24800,24800,0
20250512,110400,35346250,24800,24800,24800,24800,10
20250512,110300,35098250,24800,24800,24800,24800,0
20250512,110200,35098250,24800,24800,24800,24800,0
20250512,110100,35098250,24800,24800,24800,24800,0
20250512,110000,35098250,24800,24800,24800,24800,0
20250512,105900,35098250,24800,24800,24800,24800,0
20250512,105800,35098250,24800,24800,24800,24800,0
20250512,105700,35098250,24800,24800,24800,24800,5
20250512,105600,34974250,24800,24800,24800,24800,10
20250512,105500,34726250,24800,24800,24800,24800,0
20250512,105400,34726250,24800,24800,24800,24800,0
20250512,105300,34726250,24800,24800,24800,24800,1
20250512,105200,34701450,24800,24800,24800,24800,7
20250512,105100,34527850,24800,24800,24800,24800,0
20250512,105000,34527850,24800,24800,24800,24800,0
20250512,104900,34527850,24800,24800,24800,24800,0
20250512,104800,34527850,24800,24800,24800,24800,3
20250512,104700,34453450,24750,24750,24750,24750,0
20250512,104600,34453450,24750,24750,24750,24750,0
20250512,104500,34453450,24750,24750,24750,24750,0
20250512,104400,34453450,24750,24750,24750,24750,69
20250512,104300,32745700,24800,24800,24800,24800,0
20250512,104200,32745700,24800,24800,24800,24800,16
20250512,104100,32348900,24750,24750,24750,24750,0
20250512,104000,32348900,24750,24750,24750,24750,0
20250512,103900,32348900,24750,24750,24750,24750,0
20250512,103800,32348900,24750,24750,24750,24750,0
20250512,103700,32348900,24750,24750,24750,24750,0
20250512,103600,32348900,24750,24750,24750,24750,0
20250512,103500,32348900,24750,24750,24750,24750,0
20250512,103400,32348900,24750,24750,24750,24750,0
20250512,103300,32348900,24750,24750,24750,24750,0
20250512,103200,32348900,24750,24750,24750,24750,0
20250512,103100,32348900,24750,24750,24750,24750,0
20250512,103000,32348900,24750,24750,24750,24750,0
20250512,102900,32348900,24750,24750,24750,24750,0
20250512,102800,32348900,24750,24750,24750,24750,0
20250512,102700,32348900,24750,24750,24750,24750,0
20250512,102600,32348900,24750,24750,24750,24750,0
20250512,102500,32348900,24750,24750,24750,24750,0
20250512,102400,32348900,24750,24750,24750,24750,0
20250512,102300,32348900,24750,24750,24750,24750,0
20250512,102200,32348900,24750,24750,24750,24750,0
20250512,102100,32348900,24750,24750,24750,24750,0
20250512,102000,32348900,24750,24750,24750,24750,0
20250512,101900,32348900,24750,24750,24750,24750,0
20250512,101800,32348900,24750,24750,24750,24750,0
20250512,101700,32348900,24750,24750,24750,24750,0
20250512,101600,32348900,24750,24750,24750,24750,0
20250512,101500,32348900,24750,24750,24750,24750,0
20250512,101400,32348900,24750,24750,24750,24750,0
20250512,101300,32348900,24750,24750,24750,24750,0
20250512,101200,32348900,24750,24750,24750,24750,0
20250512,101100,32348900,24750,24750,24750,24750,0
20250512,101000,32348900,24750,24750,24750,24750,0
20250512,100900,32348900,24750,24750,24750,24750,0
20250512,100800,32348900,24750,24750,24750,24750,0
20250512,100700,32348900,24750,24750,24750,24750,0
20250512,100600,32348900,24750,24750,24750,24750,0
20250512,100500,32348900,24750,24750,24750,24750,0
20250512,100400,32348900,24750,24750,24750,24750,0
20250512,100300,32348900,24750,24750,24750,24750,0
20250512,100200,32348900,24750,24750,24750,24750,0
20250512,100100,32348900,24750,24750,24750,24750,0
20250512,100000,32348900,24750,24750,24750,24750,0
20250512,095900,32348900,24750,24750,24750,24750,0
20250512,095800,32348900,24750,24750,24750,24750,0
20250512,095700,32348900,24750,24800,24800,24750,55
20250512,095600,30985350,24850,24850,24850,24850,0
20250512,095500,30985350,24850,24850,24850,24850,430
20250512,095400,20299850,24900,24900,24900,24900,0
20250512,095300,20299850,24900,24900,24900,24900,0
20250512,095200,20299850,24900,24900,24900,24900,3
20250512,095100,20225150,24900,24900,24900,24900,0
20250512,095000,20225150,24900,24900,24900,24900,195
20250512,094900,15369650,24900,24900,24900,24900,0
20250512,094800,15369650,24900,24900,24900,24900,0
20250512,094700,15369650,24900,24900,24900,24900,0
20250512,094600,15369650,24900,24900,24900,24900,0
20250512,094500,15369650,24900,24900,24900,24900,1
20250512,094400,15344750,24900,24900,24900,24900,0
20250512,094300,15344750,24900,24900,24900,24900,2
20250512,094200,15294950,24900,24900,24900,24900,201
20250512,094100,10290050,24850,24850,24850,24850,0
20250512,094000,10290050,24850,24850,24850,24850,0
20250512,093900,10290050,24850,24850,24850,24850,0
20250512,093800,10290050,24850,24850,24850,24850,0
20250512,093700,10290050,24850,24850,24850,24850,0
20250512,093600,10290050,24850,24850,24850,24850,1
20250512,093500,10265200,24800,24800,24800,24800,0
20250512,093400,10265200,24800,24800,24800,24800,0
20250512,093300,10265200,24800,24800,24800,24800,0
20250512,093200,10265200,24800,24800,24800,24800,0
20250512,093100,10265200,24800,24800,24800,24800,0
20250512,093000,10265200,24800,24800,24800,24800,0
20250512,092900,10265200,24800,24800,24800,24800,0
20250512,092800,10265200,24800,24800,24800,24800,0
20250512,092700,10265200,24800,24800,24800,24800,11
20250512,092600,9992400,24800,24800,24800,24800,0
20250512,092500,9992400,24800,24800,24800,24800,0
20250512,092400,9992400,24800,24800,24800,24800,77
20250512,092300,8082800,24900,24900,24900,24900,2
20250512,092200,8033000,24850,24850,24850,24850,0
20250512,092100,8033000,24850,24850,24850,24850,0
20250512,092000,8033000,24850,24850,24850,24850,0
20250512,091900,8033000,24850,24850,24850,24850,30
20250512,091800,7287500,24800,24800,24800,24800,0
20250512,091700,7287500,24800,24800,24800,24800,0
20250512,091600,7287500,24800,24800,24800,24800,50
20250512,091500,6047500,24850,24850,24850,24850,0
20250512,091400,6047500,24850,24850,24850,24850,20
20250512,091300,5550500,24850,24900,24900,24850,170
20250512,091200,1318500,24850,24850,24850,24850,14
20250512,091100,970600,24850,24850,24850,24850,0
20250512,091000,970600,24850,24850,24850,24850,10
20250512,090900,722100,24900,24900,24900,24900,0
20250512,090800,722100,24900,24900,24900,24900,0
20250512,090700,722100,24900,24900,24900,24900,0
20250512,090600,722100,24900,24900,24900,24900,0
20250512,090500,722100,24900,24900,24900,24900,0
20250512,090400,722100,24900,24900,24900,24900,0
20250512,090300,722100,24900,24900,24900,24900,0
20250512,090200,722100,24900,24900,24900,24900,1
20250512,090100,697200,24900,24900,24900,24900,1
20250512,090000,672300,24900,24900,24900,24900,27
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 190100 89301500 24850 24850 24850 24850 36
3 20250512 190000 89301500 24850 24850 24850 24850 0
4 20250512 185900 89301500 24850 24850 24850 24850 0
5 20250512 185800 89301500 24850 24850 24850 24850 0
6 20250512 185700 89301500 24850 24850 24850 24850 0
7 20250512 185600 89301500 24850 24850 24850 24850 0
8 20250512 185500 89301500 24850 24850 24850 24850 0
9 20250512 185400 89301500 24850 24850 24850 24850 0
10 20250512 185300 89301500 24850 24850 24850 24850 0
11 20250512 185200 89301500 24850 24850 24850 24850 0
12 20250512 185100 89301500 24850 24850 24850 24850 0
13 20250512 185000 89301500 24850 24850 24850 24850 0
14 20250512 184900 89301500 24850 24850 24850 24850 0
15 20250512 184800 89301500 24850 24850 24850 24850 0
16 20250512 184700 89301500 24850 24850 24850 24850 0
17 20250512 184600 89301500 24850 24850 24850 24850 0
18 20250512 184500 89301500 24850 24850 24850 24850 0
19 20250512 184400 89301500 24850 24850 24850 24850 0
20 20250512 184300 89301500 24850 24850 24850 24850 0
21 20250512 184200 89301500 24850 24850 24850 24850 0
22 20250512 184100 89301500 24850 24850 24850 24850 0
23 20250512 184000 89301500 24850 24850 24850 24850 0
24 20250512 183900 89301500 24850 24850 24850 24850 0
25 20250512 183800 89301500 24850 24850 24850 24850 0
26 20250512 183700 89301500 24850 24850 24850 24850 0
27 20250512 183600 89301500 24850 24850 24850 24850 0
28 20250512 183500 89301500 24850 24850 24850 24850 0
29 20250512 183400 89301500 24850 24850 24850 24850 0
30 20250512 183300 89301500 24850 24850 24850 24850 0
31 20250512 183200 89301500 24850 24850 24850 24850 0
32 20250512 183100 89301500 24850 24850 24850 24850 36
33 20250512 183000 89301500 24850 24850 24850 24850 0
34 20250512 182900 89301500 24850 24850 24850 24850 0
35 20250512 182800 89301500 24850 24850 24850 24850 0
36 20250512 182700 89301500 24850 24850 24850 24850 0
37 20250512 182600 89301500 24850 24850 24850 24850 0
38 20250512 182500 89301500 24850 24850 24850 24850 0
39 20250512 182400 89301500 24850 24850 24850 24850 0
40 20250512 182300 89301500 24850 24850 24850 24850 0
41 20250512 182200 89301500 24850 24850 24850 24850 0
42 20250512 182100 89301500 24850 24850 24850 24850 0
43 20250512 182000 89301500 24850 24850 24850 24850 0
44 20250512 181900 89301500 24850 24850 24850 24850 0
45 20250512 181800 89301500 24850 24850 24850 24850 0
46 20250512 181700 89301500 24850 24850 24850 24850 0
47 20250512 181600 89301500 24850 24850 24850 24850 0
48 20250512 181500 89301500 24850 24850 24850 24850 0
49 20250512 181400 89301500 24850 24850 24850 24850 0
50 20250512 181300 89301500 24850 24850 24850 24850 0
51 20250512 181200 89301500 24850 24850 24850 24850 0
52 20250512 181100 89301500 24850 24850 24850 24850 0
53 20250512 181000 89301500 24850 24850 24850 24850 0
54 20250512 180900 89301500 24850 24850 24850 24850 0
55 20250512 180800 89301500 24850 24850 24850 24850 0
56 20250512 180700 89301500 24850 24850 24850 24850 0
57 20250512 180600 89301500 24850 24850 24850 24850 0
58 20250512 180500 89301500 24850 24850 24850 24850 0
59 20250512 180400 89301500 24850 24850 24850 24850 0
60 20250512 180300 89301500 24850 24850 24850 24850 0
61 20250512 180200 89301500 24850 24850 24850 24850 0
62 20250512 180100 89301500 24850 24850 24850 24850 36
63 20250512 180000 89301500 24850 24850 24850 24850 0
64 20250512 175900 89301500 24850 24850 24850 24850 0
65 20250512 175800 89301500 24850 24850 24850 24850 0
66 20250512 175700 89301500 24850 24850 24850 24850 0
67 20250512 175600 89301500 24850 24850 24850 24850 0
68 20250512 175500 89301500 24850 24850 24850 24850 0
69 20250512 175400 89301500 24850 24850 24850 24850 0
70 20250512 175300 89301500 24850 24850 24850 24850 0
71 20250512 175200 89301500 24850 24850 24850 24850 0
72 20250512 175100 89301500 24850 24850 24850 24850 0
73 20250512 175000 89301500 24850 24850 24850 24850 0
74 20250512 174900 89301500 24850 24850 24850 24850 0
75 20250512 174800 89301500 24850 24850 24850 24850 0
76 20250512 174700 89301500 24850 24850 24850 24850 0
77 20250512 174600 89301500 24850 24850 24850 24850 0
78 20250512 174500 89301500 24850 24850 24850 24850 0
79 20250512 174400 89301500 24850 24850 24850 24850 0
80 20250512 174300 89301500 24850 24850 24850 24850 0
81 20250512 174200 89301500 24850 24850 24850 24850 0
82 20250512 174100 89301500 24850 24850 24850 24850 0
83 20250512 174000 89301500 24850 24850 24850 24850 0
84 20250512 173900 89301500 24850 24850 24850 24850 0
85 20250512 173800 89301500 24850 24850 24850 24850 0
86 20250512 173700 89301500 24850 24850 24850 24850 0
87 20250512 173600 89301500 24850 24850 24850 24850 0
88 20250512 173500 89301500 24850 24850 24850 24850 0
89 20250512 173400 89301500 24850 24850 24850 24850 0
90 20250512 173300 89301500 24850 24850 24850 24850 0
91 20250512 173200 89301500 24850 24850 24850 24850 0
92 20250512 173100 89301500 24850 24850 24850 24850 36
93 20250512 173000 89301500 24850 24850 24850 24850 0
94 20250512 172900 89301500 24850 24850 24850 24850 0
95 20250512 172800 89301500 24850 24850 24850 24850 0
96 20250512 172700 89301500 24850 24850 24850 24850 0
97 20250512 172600 89301500 24850 24850 24850 24850 0
98 20250512 172500 89301500 24850 24850 24850 24850 0
99 20250512 172400 89301500 24850 24850 24850 24850 0
100 20250512 172300 89301500 24850 24850 24850 24850 0
101 20250512 172200 89301500 24850 24850 24850 24850 0
102 20250512 172100 89301500 24850 24850 24850 24850 0
103 20250512 172000 89301500 24850 24850 24850 24850 0
104 20250512 171900 89301500 24850 24850 24850 24850 0
105 20250512 171800 89301500 24850 24850 24850 24850 0
106 20250512 171700 89301500 24850 24850 24850 24850 0
107 20250512 171600 89301500 24850 24850 24850 24850 0
108 20250512 171500 89301500 24850 24850 24850 24850 0
109 20250512 171400 89301500 24850 24850 24850 24850 0
110 20250512 171300 89301500 24850 24850 24850 24850 0
111 20250512 171200 89301500 24850 24850 24850 24850 0
112 20250512 171100 89301500 24850 24850 24850 24850 0
113 20250512 171000 89301500 24850 24850 24850 24850 0
114 20250512 170900 89301500 24850 24850 24850 24850 0
115 20250512 170800 89301500 24850 24850 24850 24850 0
116 20250512 170700 89301500 24850 24850 24850 24850 0
117 20250512 170600 89301500 24850 24850 24850 24850 0
118 20250512 170500 89301500 24850 24850 24850 24850 0
119 20250512 170400 89301500 24850 24850 24850 24850 0
120 20250512 170300 89301500 24850 24850 24850 24850 0
121 20250512 170200 89301500 24850 24850 24850 24850 0
122 20250512 170100 89301500 24850 24850 24850 24850 36
123 20250512 170000 89301500 24850 24850 24850 24850 0
124 20250512 165900 89301500 24850 24850 24850 24850 0
125 20250512 165800 89301500 24850 24850 24850 24850 0
126 20250512 165700 89301500 24850 24850 24850 24850 0
127 20250512 165600 89301500 24850 24850 24850 24850 0
128 20250512 165500 89301500 24850 24850 24850 24850 0
129 20250512 165400 89301500 24850 24850 24850 24850 0
130 20250512 165300 89301500 24850 24850 24850 24850 0
131 20250512 165200 89301500 24850 24850 24850 24850 0
132 20250512 165100 89301500 24850 24850 24850 24850 0
133 20250512 165000 89301500 24850 24850 24850 24850 0
134 20250512 164900 89301500 24850 24850 24850 24850 0
135 20250512 164800 89301500 24850 24850 24850 24850 0
136 20250512 164700 89301500 24850 24850 24850 24850 0
137 20250512 164600 89301500 24850 24850 24850 24850 0
138 20250512 164500 89301500 24850 24850 24850 24850 0
139 20250512 164400 89301500 24850 24850 24850 24850 0
140 20250512 164300 89301500 24850 24850 24850 24850 0
141 20250512 164200 89301500 24850 24850 24850 24850 0
142 20250512 164100 89301500 24850 24850 24850 24850 0
143 20250512 164000 89301500 24850 24850 24850 24850 0
144 20250512 163900 89301500 24850 24850 24850 24850 0
145 20250512 163800 89301500 24850 24850 24850 24850 0
146 20250512 163700 89301500 24850 24850 24850 24850 0
147 20250512 163600 89301500 24850 24850 24850 24850 0
148 20250512 163500 89301500 24850 24850 24850 24850 0
149 20250512 163400 89301500 24850 24850 24850 24850 0
150 20250512 163300 89301500 24850 24850 24850 24850 0
151 20250512 163200 89301500 24850 24850 24850 24850 0
152 20250512 163100 89301500 24850 24850 24850 24850 36
153 20250512 163000 89301500 24850 24850 24850 24850 0
154 20250512 162900 89301500 24850 24850 24850 24850 0
155 20250512 162800 89301500 24850 24850 24850 24850 0
156 20250512 162700 89301500 24850 24850 24850 24850 0
157 20250512 162600 89301500 24850 24850 24850 24850 0
158 20250512 162500 89301500 24850 24850 24850 24850 0
159 20250512 162400 89301500 24850 24850 24850 24850 0
160 20250512 162300 89301500 24850 24850 24850 24850 0
161 20250512 162200 89301500 24850 24850 24850 24850 0
162 20250512 162100 89301500 24850 24850 24850 24850 0
163 20250512 162000 89301500 24850 24850 24850 24850 0
164 20250512 161900 89301500 24850 24850 24850 24850 0
165 20250512 161800 89301500 24850 24850 24850 24850 0
166 20250512 161700 89301500 24850 24850 24850 24850 0
167 20250512 161600 89301500 24850 24850 24850 24850 0
168 20250512 161500 89301500 24850 24850 24850 24850 0
169 20250512 161400 89301500 24850 24850 24850 24850 0
170 20250512 161300 89301500 24850 24850 24850 24850 0
171 20250512 161200 89301500 24850 24850 24850 24850 0
172 20250512 161100 89301500 24850 24850 24850 24850 0
173 20250512 161000 89301500 24850 24850 24850 24850 0
174 20250512 160900 89301500 24850 24850 24850 24850 0
175 20250512 160800 89301500 24850 24850 24850 24850 0
176 20250512 160700 89301500 24850 24850 24850 24850 0
177 20250512 160600 89301500 24850 24850 24850 24850 0
178 20250512 160500 89301500 24850 24850 24850 24850 0
179 20250512 160400 89301500 24850 24850 24850 24850 0
180 20250512 160300 89301500 24850 24850 24850 24850 0
181 20250512 160200 89301500 24850 24850 24850 24850 0
182 20250512 160100 89301500 24850 24850 24850 24850 36
183 20250512 160000 89301500 24850 24850 24850 24850 0
184 20250512 155900 89301500 24850 24850 24850 24850 0
185 20250512 155800 89301500 24850 24850 24850 24850 0
186 20250512 155700 89301500 24850 24850 24850 24850 0
187 20250512 155600 89301500 24850 24850 24850 24850 0
188 20250512 155500 89301500 24850 24850 24850 24850 0
189 20250512 155400 89301500 24850 24850 24850 24850 0
190 20250512 155300 89301500 24850 24850 24850 24850 0
191 20250512 155200 89301500 24850 24850 24850 24850 0
192 20250512 155100 89301500 24850 24850 24850 24850 0
193 20250512 155000 89301500 24850 24850 24850 24850 0
194 20250512 154900 89301500 24850 24850 24850 24850 0
195 20250512 154800 89301500 24850 24850 24850 24850 0
196 20250512 154700 89301500 24850 24850 24850 24850 0
197 20250512 154600 89301500 24850 24850 24850 24850 0
198 20250512 154500 89301500 24850 24850 24850 24850 0
199 20250512 154400 89301500 24850 24850 24850 24850 0
200 20250512 154300 89301500 24850 24850 24850 24850 0
201 20250512 154200 89301500 24850 24850 24850 24850 0
202 20250512 154100 89301500 24850 24850 24850 24850 0
203 20250512 154000 89301500 24850 24850 24850 24850 0
204 20250512 153900 89301500 24850 24850 24850 24850 0
205 20250512 153800 89301500 24850 24850 24850 24850 0
206 20250512 153700 89301500 24850 24850 24850 24850 0
207 20250512 153600 89301500 24850 24850 24850 24850 0
208 20250512 153500 89301500 24850 24850 24850 24850 0
209 20250512 153400 89301500 24850 24850 24850 24850 0
210 20250512 153300 89301500 24850 24850 24850 24850 0
211 20250512 153200 89301500 24850 24850 24850 24850 0
212 20250512 153100 89301500 24850 24850 24850 24850 36
213 20250512 153000 89301500 24850 24850 24850 24850 36
214 20250512 152900 88406900 24850 24850 24850 24850 0
215 20250512 152800 88406900 24850 24850 24850 24850 0
216 20250512 152700 88406900 24850 24850 24850 24850 0
217 20250512 152600 88406900 24850 24850 24850 24850 0
218 20250512 152500 88406900 24850 24850 24850 24850 0
219 20250512 152400 88406900 24850 24850 24850 24850 0
220 20250512 152300 88406900 24850 24850 24850 24850 0
221 20250512 152200 88406900 24850 24850 24850 24850 0
222 20250512 152100 88406900 24850 24850 24850 24850 0
223 20250512 152000 88406900 24850 24850 24850 24850 0
224 20250512 151900 88406900 24850 24850 24850 24850 0
225 20250512 151800 88406900 24850 24850 24850 24850 0
226 20250512 151700 88406900 24850 24850 24850 24850 0
227 20250512 151600 88406900 24850 24850 24850 24850 0
228 20250512 151500 88406900 24850 24850 24850 24850 0
229 20250512 151400 88406900 24850 24850 24850 24850 0
230 20250512 151300 88406900 24850 24850 24850 24850 0
231 20250512 151200 88406900 24850 24850 24850 24850 253
232 20250512 151100 82119850 24900 24900 24900 24900 0
233 20250512 151000 82119850 24900 24900 24900 24900 1
234 20250512 150900 82094950 24850 24850 24850 24850 0
235 20250512 150800 82094950 24850 24850 24850 24850 0
236 20250512 150700 82094950 24850 24850 24850 24850 0
237 20250512 150600 82094950 24850 24850 24850 24850 0
238 20250512 150500 82094950 24850 24850 24850 24850 0
239 20250512 150400 82094950 24850 24850 24850 24850 0
240 20250512 150300 82094950 24850 24850 24850 24850 0
241 20250512 150200 82094950 24850 24850 24850 24850 0
242 20250512 150100 82094950 24850 24850 24850 24850 0
243 20250512 150000 82094950 24850 24850 24850 24850 1
244 20250512 145900 82070100 24800 24800 24800 24800 0
245 20250512 145800 82070100 24800 24800 24800 24800 0
246 20250512 145700 82070100 24800 24800 24800 24800 0
247 20250512 145600 82070100 24800 24800 24800 24800 0
248 20250512 145500 82070100 24800 24800 24800 24800 0
249 20250512 145400 82070100 24800 24800 24800 24800 0
250 20250512 145300 82070100 24800 24800 24800 24800 0
251 20250512 145200 82070100 24800 24800 24800 24800 0
252 20250512 145100 82070100 24800 24800 24800 24800 0
253 20250512 145000 82070100 24800 24800 24800 24800 0
254 20250512 144900 82070100 24800 24850 24850 24800 11
255 20250512 144800 81797250 24900 24900 24900 24900 199
256 20250512 144700 76842150 24900 24900 24900 24900 0
257 20250512 144600 76842150 24900 24900 24900 24900 0
258 20250512 144500 76842150 24900 24900 24900 24900 0
259 20250512 144400 76842150 24900 24900 24900 24900 0
260 20250512 144300 76842150 24900 24900 24900 24900 1
261 20250512 144200 76817250 24850 24850 24850 24850 0
262 20250512 144100 76817250 24850 24850 24850 24850 0
263 20250512 144000 76817250 24850 24850 24850 24850 0
264 20250512 143900 76817250 24850 24850 24850 24850 1
265 20250512 143800 76792400 24900 24900 24900 24900 0
266 20250512 143700 76792400 24900 24900 24900 24900 0
267 20250512 143600 76792400 24900 24900 24900 24900 0
268 20250512 143500 76792400 24900 24900 24900 24900 0
269 20250512 143400 76792400 24900 24900 24900 24900 10
270 20250512 143300 76543400 24900 24900 24900 24900 0
271 20250512 143200 76543400 24900 24900 24900 24900 0
272 20250512 143100 76543400 24900 24900 24900 24900 30
273 20250512 143000 75796400 24900 24900 24900 24900 4
274 20250512 142900 75696800 24900 24900 24900 24900 0
275 20250512 142800 75696800 24900 24900 24900 24900 0
276 20250512 142700 75696800 24900 24900 24900 24900 0
277 20250512 142600 75696800 24900 24900 24900 24900 8
278 20250512 142500 75497600 24850 24850 24850 24850 0
279 20250512 142400 75497600 24850 24850 24850 24850 30
280 20250512 142300 74752100 24850 24850 24850 24850 0
281 20250512 142200 74752100 24850 24850 24850 24850 0
282 20250512 142100 74752100 24850 24850 24850 24850 0
283 20250512 142000 74752100 24850 24850 24850 24850 0
284 20250512 141900 74752100 24850 24850 24850 24850 0
285 20250512 141800 74752100 24850 24850 24850 24850 0
286 20250512 141700 74752100 24850 24850 24850 24850 0
287 20250512 141600 74752100 24850 24850 24850 24850 0
288 20250512 141500 74752100 24850 24850 24850 24850 0
289 20250512 141400 74752100 24850 24850 24850 24850 0
290 20250512 141300 74752100 24850 24850 24850 24850 0
291 20250512 141200 74752100 24850 24850 24850 24850 0
292 20250512 141100 74752100 24850 24850 24850 24850 0
293 20250512 141000 74752100 24850 24850 24850 24850 0
294 20250512 140900 74752100 24850 24850 24850 24850 0
295 20250512 140800 74752100 24850 24850 24850 24850 0
296 20250512 140700 74752100 24850 24850 24850 24850 0
297 20250512 140600 74752100 24850 24850 24850 24850 0
298 20250512 140500 74752100 24850 24850 24850 24850 0
299 20250512 140400 74752100 24850 24850 24850 24850 0
300 20250512 140300 74752100 24850 24850 24850 24850 0
301 20250512 140200 74752100 24850 24850 24850 24850 0
302 20250512 140100 74752100 24850 24850 24850 24850 0
303 20250512 140000 74752100 24850 24850 24850 24850 0
304 20250512 135900 74752100 24850 24850 24850 24850 0
305 20250512 135800 74752100 24850 24850 24850 24850 0
306 20250512 135700 74752100 24850 24850 24850 24850 0
307 20250512 135600 74752100 24850 24850 24850 24850 0
308 20250512 135500 74752100 24850 24850 24850 24850 0
309 20250512 135400 74752100 24850 24850 24850 24850 0
310 20250512 135300 74752100 24850 24850 24850 24850 0
311 20250512 135200 74752100 24850 24850 24850 24850 0
312 20250512 135100 74752100 24850 24850 24850 24850 1
313 20250512 135000 74727250 24750 24750 24750 24750 0
314 20250512 134900 74727250 24750 24750 24750 24750 0
315 20250512 134800 74727250 24750 24750 24750 24750 0
316 20250512 134700 74727250 24750 24750 24750 24750 0
317 20250512 134600 74727250 24750 24750 24750 24750 33
318 20250512 134500 73910500 24750 24750 24750 24750 120
319 20250512 134400 70940500 24750 24750 24750 24750 0
320 20250512 134300 70940500 24750 24750 24750 24750 0
321 20250512 134200 70940500 24750 24750 24750 24750 0
322 20250512 134100 70940500 24750 24750 24750 24750 0
323 20250512 134000 70940500 24750 24750 24750 24750 0
324 20250512 133900 70940500 24750 24750 24750 24750 0
325 20250512 133800 70940500 24750 24750 24750 24750 0
326 20250512 133700 70940500 24750 24750 24750 24750 0
327 20250512 133600 70940500 24750 24750 24750 24750 0
328 20250512 133500 70940500 24750 24800 24800 24750 105
329 20250512 133400 68339000 24850 24850 24850 24850 6
330 20250512 133300 68189900 24850 24850 24850 24850 0
331 20250512 133200 68189900 24850 24850 24850 24850 0
332 20250512 133100 68189900 24850 24850 24850 24850 0
333 20250512 133000 68189900 24850 24850 24850 24850 0
334 20250512 132900 68189900 24850 24850 24850 24850 0
335 20250512 132800 68189900 24850 24850 24850 24850 0
336 20250512 132700 68189900 24850 24850 24850 24850 0
337 20250512 132600 68189900 24850 24850 24850 24850 0
338 20250512 132500 68189900 24850 24750 24850 24750 41
339 20250512 132400 67173050 24750 24750 24750 24750 10
340 20250512 132300 66925550 24850 24850 24850 24850 0
341 20250512 132200 66925550 24850 24750 24850 24750 153
342 20250512 132100 63130000 24750 24750 24750 24750 0
343 20250512 132000 63130000 24750 24750 24750 24750 0
344 20250512 131900 63130000 24750 24750 24750 24750 0
345 20250512 131800 63130000 24750 24750 24750 24750 0
346 20250512 131700 63130000 24750 24750 24750 24750 0
347 20250512 131600 63130000 24750 24750 24750 24750 0
348 20250512 131500 63130000 24750 24750 24750 24750 0
349 20250512 131400 63130000 24750 24750 24750 24750 0
350 20250512 131300 63130000 24750 24750 24750 24750 0
351 20250512 131200 63130000 24750 24750 24750 24750 66
352 20250512 131100 61496500 24850 24850 24850 24850 0
353 20250512 131000 61496500 24850 24850 24850 24850 0
354 20250512 130900 61496500 24850 24850 24850 24850 0
355 20250512 130800 61496500 24850 24850 24850 24850 0
356 20250512 130700 61496500 24850 24850 24850 24850 0
357 20250512 130600 61496500 24850 24850 24850 24850 0
358 20250512 130500 61496500 24850 24850 24850 24850 0
359 20250512 130400 61496500 24850 24850 24850 24850 0
360 20250512 130300 61496500 24850 24850 24850 24850 0
361 20250512 130200 61496500 24850 24850 24850 24850 0
362 20250512 130100 61496500 24850 24850 24850 24850 0
363 20250512 130000 61496500 24850 24850 24850 24850 0
364 20250512 125900 61496500 24850 24850 24850 24850 0
365 20250512 125800 61496500 24850 24850 24850 24850 0
366 20250512 125700 61496500 24850 24850 24850 24850 0
367 20250512 125600 61496500 24850 24850 24850 24850 0
368 20250512 125500 61496500 24850 24850 24850 24850 0
369 20250512 125400 61496500 24850 24850 24850 24850 1
370 20250512 125300 61471650 24750 24750 24750 24750 0
371 20250512 125200 61471650 24750 24750 24750 24750 0
372 20250512 125100 61471650 24750 24750 24750 24750 0
373 20250512 125000 61471650 24750 24750 24750 24750 0
374 20250512 124900 61471650 24750 24750 24750 24750 0
375 20250512 124800 61471650 24750 24750 24750 24750 0
376 20250512 124700 61471650 24750 24750 24750 24750 0
377 20250512 124600 61471650 24750 24750 24750 24750 0
378 20250512 124500 61471650 24750 24750 24750 24750 0
379 20250512 124400 61471650 24750 24750 24750 24750 0
380 20250512 124300 61471650 24750 24750 24750 24750 0
381 20250512 124200 61471650 24750 24750 24750 24750 33
382 20250512 124100 60654900 24750 24750 24750 24750 109
383 20250512 124000 57957150 24900 24900 24900 24900 0
384 20250512 123900 57957150 24900 24900 24900 24900 0
385 20250512 123800 57957150 24900 24900 24900 24900 0
386 20250512 123700 57957150 24900 24900 24900 24900 0
387 20250512 123600 57957150 24900 24900 24900 24900 0
388 20250512 123500 57957150 24900 24900 24900 24900 0
389 20250512 123400 57957150 24900 24900 24900 24900 0
390 20250512 123300 57957150 24900 24900 24900 24900 0
391 20250512 123200 57957150 24900 24900 24900 24900 0
392 20250512 123100 57957150 24900 24900 24900 24900 0
393 20250512 123000 57957150 24900 24900 24900 24900 333
394 20250512 122900 49665450 24850 24850 24850 24850 0
395 20250512 122800 49665450 24850 24850 24850 24850 61
396 20250512 122700 48149600 24850 24850 24850 24850 0
397 20250512 122600 48149600 24850 24850 24850 24850 0
398 20250512 122500 48149600 24850 24850 24850 24850 228
399 20250512 122400 42483800 24800 24800 24800 24800 0
400 20250512 122300 42483800 24800 24800 24800 24800 0
401 20250512 122200 42483800 24800 24800 24800 24800 0
402 20250512 122100 42483800 24800 24800 24800 24800 0
403 20250512 122000 42483800 24800 24800 24800 24800 0
404 20250512 121900 42483800 24800 24800 24800 24800 0
405 20250512 121800 42483800 24800 24800 24800 24800 0
406 20250512 121700 42483800 24800 24800 24800 24800 0
407 20250512 121600 42483800 24800 24800 24800 24800 0
408 20250512 121500 42483800 24800 24800 24800 24800 0
409 20250512 121400 42483800 24800 24800 24800 24800 0
410 20250512 121300 42483800 24800 24800 24800 24800 0
411 20250512 121200 42483800 24800 24800 24800 24800 0
412 20250512 121100 42483800 24800 24800 24800 24800 0
413 20250512 121000 42483800 24800 24800 24800 24800 0
414 20250512 120900 42483800 24800 24800 24800 24800 0
415 20250512 120800 42483800 24800 24800 24800 24800 0
416 20250512 120700 42483800 24800 24800 24800 24800 0
417 20250512 120600 42483800 24800 24800 24800 24800 0
418 20250512 120500 42483800 24800 24800 24800 24800 0
419 20250512 120400 42483800 24800 24800 24800 24800 32
420 20250512 120300 41690200 24800 24800 24800 24800 0
421 20250512 120200 41690200 24800 24800 24800 24800 0
422 20250512 120100 41690200 24800 24800 24800 24800 0
423 20250512 120000 41690200 24800 24800 24800 24800 0
424 20250512 115900 41690200 24800 24800 24800 24800 0
425 20250512 115800 41690200 24800 24800 24800 24800 0
426 20250512 115700 41690200 24800 24800 24800 24800 0
427 20250512 115600 41690200 24800 24800 24800 24800 0
428 20250512 115500 41690200 24800 24800 24800 24800 0
429 20250512 115400 41690200 24800 24800 24800 24800 0
430 20250512 115300 41690200 24800 24800 24800 24800 0
431 20250512 115200 41690200 24800 24800 24800 24800 0
432 20250512 115100 41690200 24800 24800 24800 24800 0
433 20250512 115000 41690200 24800 24800 24800 24800 0
434 20250512 114900 41690200 24800 24800 24800 24800 0
435 20250512 114800 41690200 24800 24800 24800 24800 0
436 20250512 114700 41690200 24800 24800 24800 24800 0
437 20250512 114600 41690200 24800 24800 24800 24800 1
438 20250512 114500 41665400 24750 24750 24750 24750 0
439 20250512 114400 41665400 24750 24750 24750 24750 0
440 20250512 114300 41665400 24750 24750 24750 24750 0
441 20250512 114200 41665400 24750 24750 24750 24750 0
442 20250512 114100 41665400 24750 24750 24750 24750 0
443 20250512 114000 41665400 24750 24750 24750 24750 0
444 20250512 113900 41665400 24750 24750 24750 24750 0
445 20250512 113800 41665400 24750 24800 24800 24750 93
446 20250512 113700 39363500 24850 24850 24850 24850 0
447 20250512 113600 39363500 24850 24850 24850 24850 0
448 20250512 113500 39363500 24850 24850 24850 24850 0
449 20250512 113400 39363500 24850 24850 24850 24850 0
450 20250512 113300 39363500 24850 24850 24850 24850 0
451 20250512 113200 39363500 24850 24850 24850 24850 0
452 20250512 113100 39363500 24850 24850 24850 24850 0
453 20250512 113000 39363500 24850 24850 24850 24850 0
454 20250512 112900 39363500 24850 24850 24850 24850 0
455 20250512 112800 39363500 24850 24850 24850 24850 0
456 20250512 112700 39363500 24850 24850 24850 24850 0
457 20250512 112600 39363500 24850 24850 24850 24850 1
458 20250512 112500 39338650 24800 24800 24800 24800 8
459 20250512 112400 39140250 24750 24750 24750 24750 8
460 20250512 112300 38942250 24800 24800 24800 24800 0
461 20250512 112200 38942250 24800 24800 24800 24800 0
462 20250512 112100 38942250 24800 24800 24800 24800 0
463 20250512 112000 38942250 24800 24800 24800 24800 0
464 20250512 111900 38942250 24800 24800 24800 24800 0
465 20250512 111800 38942250 24800 24800 24800 24800 0
466 20250512 111700 38942250 24800 24800 24800 24800 0
467 20250512 111600 38942250 24800 24800 24800 24800 101
468 20250512 111500 36437450 24800 24800 24800 24800 0
469 20250512 111400 36437450 24800 24800 24800 24800 0
470 20250512 111300 36437450 24800 24800 24800 24800 0
471 20250512 111200 36437450 24800 24800 24800 24800 38
472 20250512 111100 35495050 24800 24800 24800 24800 6
473 20250512 111000 35346250 24800 24800 24800 24800 0
474 20250512 110900 35346250 24800 24800 24800 24800 0
475 20250512 110800 35346250 24800 24800 24800 24800 0
476 20250512 110700 35346250 24800 24800 24800 24800 0
477 20250512 110600 35346250 24800 24800 24800 24800 0
478 20250512 110500 35346250 24800 24800 24800 24800 0
479 20250512 110400 35346250 24800 24800 24800 24800 10
480 20250512 110300 35098250 24800 24800 24800 24800 0
481 20250512 110200 35098250 24800 24800 24800 24800 0
482 20250512 110100 35098250 24800 24800 24800 24800 0
483 20250512 110000 35098250 24800 24800 24800 24800 0
484 20250512 105900 35098250 24800 24800 24800 24800 0
485 20250512 105800 35098250 24800 24800 24800 24800 0
486 20250512 105700 35098250 24800 24800 24800 24800 5
487 20250512 105600 34974250 24800 24800 24800 24800 10
488 20250512 105500 34726250 24800 24800 24800 24800 0
489 20250512 105400 34726250 24800 24800 24800 24800 0
490 20250512 105300 34726250 24800 24800 24800 24800 1
491 20250512 105200 34701450 24800 24800 24800 24800 7
492 20250512 105100 34527850 24800 24800 24800 24800 0
493 20250512 105000 34527850 24800 24800 24800 24800 0
494 20250512 104900 34527850 24800 24800 24800 24800 0
495 20250512 104800 34527850 24800 24800 24800 24800 3
496 20250512 104700 34453450 24750 24750 24750 24750 0
497 20250512 104600 34453450 24750 24750 24750 24750 0
498 20250512 104500 34453450 24750 24750 24750 24750 0
499 20250512 104400 34453450 24750 24750 24750 24750 69
500 20250512 104300 32745700 24800 24800 24800 24800 0
501 20250512 104200 32745700 24800 24800 24800 24800 16
502 20250512 104100 32348900 24750 24750 24750 24750 0
503 20250512 104000 32348900 24750 24750 24750 24750 0
504 20250512 103900 32348900 24750 24750 24750 24750 0
505 20250512 103800 32348900 24750 24750 24750 24750 0
506 20250512 103700 32348900 24750 24750 24750 24750 0
507 20250512 103600 32348900 24750 24750 24750 24750 0
508 20250512 103500 32348900 24750 24750 24750 24750 0
509 20250512 103400 32348900 24750 24750 24750 24750 0
510 20250512 103300 32348900 24750 24750 24750 24750 0
511 20250512 103200 32348900 24750 24750 24750 24750 0
512 20250512 103100 32348900 24750 24750 24750 24750 0
513 20250512 103000 32348900 24750 24750 24750 24750 0
514 20250512 102900 32348900 24750 24750 24750 24750 0
515 20250512 102800 32348900 24750 24750 24750 24750 0
516 20250512 102700 32348900 24750 24750 24750 24750 0
517 20250512 102600 32348900 24750 24750 24750 24750 0
518 20250512 102500 32348900 24750 24750 24750 24750 0
519 20250512 102400 32348900 24750 24750 24750 24750 0
520 20250512 102300 32348900 24750 24750 24750 24750 0
521 20250512 102200 32348900 24750 24750 24750 24750 0
522 20250512 102100 32348900 24750 24750 24750 24750 0
523 20250512 102000 32348900 24750 24750 24750 24750 0
524 20250512 101900 32348900 24750 24750 24750 24750 0
525 20250512 101800 32348900 24750 24750 24750 24750 0
526 20250512 101700 32348900 24750 24750 24750 24750 0
527 20250512 101600 32348900 24750 24750 24750 24750 0
528 20250512 101500 32348900 24750 24750 24750 24750 0
529 20250512 101400 32348900 24750 24750 24750 24750 0
530 20250512 101300 32348900 24750 24750 24750 24750 0
531 20250512 101200 32348900 24750 24750 24750 24750 0
532 20250512 101100 32348900 24750 24750 24750 24750 0
533 20250512 101000 32348900 24750 24750 24750 24750 0
534 20250512 100900 32348900 24750 24750 24750 24750 0
535 20250512 100800 32348900 24750 24750 24750 24750 0
536 20250512 100700 32348900 24750 24750 24750 24750 0
537 20250512 100600 32348900 24750 24750 24750 24750 0
538 20250512 100500 32348900 24750 24750 24750 24750 0
539 20250512 100400 32348900 24750 24750 24750 24750 0
540 20250512 100300 32348900 24750 24750 24750 24750 0
541 20250512 100200 32348900 24750 24750 24750 24750 0
542 20250512 100100 32348900 24750 24750 24750 24750 0
543 20250512 100000 32348900 24750 24750 24750 24750 0
544 20250512 095900 32348900 24750 24750 24750 24750 0
545 20250512 095800 32348900 24750 24750 24750 24750 0
546 20250512 095700 32348900 24750 24800 24800 24750 55
547 20250512 095600 30985350 24850 24850 24850 24850 0
548 20250512 095500 30985350 24850 24850 24850 24850 430
549 20250512 095400 20299850 24900 24900 24900 24900 0
550 20250512 095300 20299850 24900 24900 24900 24900 0
551 20250512 095200 20299850 24900 24900 24900 24900 3
552 20250512 095100 20225150 24900 24900 24900 24900 0
553 20250512 095000 20225150 24900 24900 24900 24900 195
554 20250512 094900 15369650 24900 24900 24900 24900 0
555 20250512 094800 15369650 24900 24900 24900 24900 0
556 20250512 094700 15369650 24900 24900 24900 24900 0
557 20250512 094600 15369650 24900 24900 24900 24900 0
558 20250512 094500 15369650 24900 24900 24900 24900 1
559 20250512 094400 15344750 24900 24900 24900 24900 0
560 20250512 094300 15344750 24900 24900 24900 24900 2
561 20250512 094200 15294950 24900 24900 24900 24900 201
562 20250512 094100 10290050 24850 24850 24850 24850 0
563 20250512 094000 10290050 24850 24850 24850 24850 0
564 20250512 093900 10290050 24850 24850 24850 24850 0
565 20250512 093800 10290050 24850 24850 24850 24850 0
566 20250512 093700 10290050 24850 24850 24850 24850 0
567 20250512 093600 10290050 24850 24850 24850 24850 1
568 20250512 093500 10265200 24800 24800 24800 24800 0
569 20250512 093400 10265200 24800 24800 24800 24800 0
570 20250512 093300 10265200 24800 24800 24800 24800 0
571 20250512 093200 10265200 24800 24800 24800 24800 0
572 20250512 093100 10265200 24800 24800 24800 24800 0
573 20250512 093000 10265200 24800 24800 24800 24800 0
574 20250512 092900 10265200 24800 24800 24800 24800 0
575 20250512 092800 10265200 24800 24800 24800 24800 0
576 20250512 092700 10265200 24800 24800 24800 24800 11
577 20250512 092600 9992400 24800 24800 24800 24800 0
578 20250512 092500 9992400 24800 24800 24800 24800 0
579 20250512 092400 9992400 24800 24800 24800 24800 77
580 20250512 092300 8082800 24900 24900 24900 24900 2
581 20250512 092200 8033000 24850 24850 24850 24850 0
582 20250512 092100 8033000 24850 24850 24850 24850 0
583 20250512 092000 8033000 24850 24850 24850 24850 0
584 20250512 091900 8033000 24850 24850 24850 24850 30
585 20250512 091800 7287500 24800 24800 24800 24800 0
586 20250512 091700 7287500 24800 24800 24800 24800 0
587 20250512 091600 7287500 24800 24800 24800 24800 50
588 20250512 091500 6047500 24850 24850 24850 24850 0
589 20250512 091400 6047500 24850 24850 24850 24850 20
590 20250512 091300 5550500 24850 24900 24900 24850 170
591 20250512 091200 1318500 24850 24850 24850 24850 14
592 20250512 091100 970600 24850 24850 24850 24850 0
593 20250512 091000 970600 24850 24850 24850 24850 10
594 20250512 090900 722100 24900 24900 24900 24900 0
595 20250512 090800 722100 24900 24900 24900 24900 0
596 20250512 090700 722100 24900 24900 24900 24900 0
597 20250512 090600 722100 24900 24900 24900 24900 0
598 20250512 090500 722100 24900 24900 24900 24900 0
599 20250512 090400 722100 24900 24900 24900 24900 0
600 20250512 090300 722100 24900 24900 24900 24900 0
601 20250512 090200 722100 24900 24900 24900 24900 1
602 20250512 090100 697200 24900 24900 24900 24900 1
603 20250512 090000 672300 24900 24900 24900 24900 27