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

619
051500/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,191700,1121544500,25550,25550,25550,25550,282
20250512,191600,1121544500,25550,25550,25550,25550,0
20250512,191500,1121544500,25550,25550,25550,25550,0
20250512,191400,1121544500,25550,25550,25550,25550,0
20250512,191300,1121544500,25550,25550,25550,25550,0
20250512,191200,1121544500,25550,25550,25550,25550,0
20250512,191100,1121544500,25550,25550,25550,25550,0
20250512,191000,1121544500,25550,25550,25550,25550,0
20250512,190900,1121544500,25550,25550,25550,25550,0
20250512,190800,1121544500,25550,25550,25550,25550,0
20250512,190700,1121544500,25550,25550,25550,25550,0
20250512,190600,1121544500,25550,25550,25550,25550,0
20250512,190500,1121544500,25550,25550,25550,25550,0
20250512,190400,1121544500,25550,25550,25550,25550,0
20250512,190300,1121544500,25550,25550,25550,25550,0
20250512,190200,1121544500,25550,25550,25550,25550,0
20250512,190100,1121544500,25550,25550,25550,25550,0
20250512,190000,1121544500,25550,25550,25550,25550,0
20250512,185900,1121544500,25550,25550,25550,25550,0
20250512,185800,1121544500,25550,25550,25550,25550,0
20250512,185700,1121544500,25550,25550,25550,25550,0
20250512,185600,1121544500,25550,25550,25550,25550,0
20250512,185500,1121544500,25550,25550,25550,25550,0
20250512,185400,1121544500,25550,25550,25550,25550,0
20250512,185300,1121544500,25550,25550,25550,25550,0
20250512,185200,1121544500,25550,25550,25550,25550,0
20250512,185100,1121544500,25550,25550,25550,25550,0
20250512,185000,1121544500,25550,25550,25550,25550,0
20250512,184900,1121544500,25550,25550,25550,25550,0
20250512,184800,1121544500,25550,25550,25550,25550,0
20250512,184700,1121544500,25550,25550,25550,25550,282
20250512,184600,1121544500,25550,25550,25550,25550,0
20250512,184500,1121544500,25550,25550,25550,25550,0
20250512,184400,1121544500,25550,25550,25550,25550,0
20250512,184300,1121544500,25550,25550,25550,25550,0
20250512,184200,1121544500,25550,25550,25550,25550,0
20250512,184100,1121544500,25550,25550,25550,25550,0
20250512,184000,1121544500,25550,25550,25550,25550,0
20250512,183900,1121544500,25550,25550,25550,25550,0
20250512,183800,1121544500,25550,25550,25550,25550,0
20250512,183700,1121544500,25550,25550,25550,25550,0
20250512,183600,1121544500,25550,25550,25550,25550,0
20250512,183500,1121544500,25550,25550,25550,25550,0
20250512,183400,1121544500,25550,25550,25550,25550,0
20250512,183300,1121544500,25550,25550,25550,25550,0
20250512,183200,1121544500,25550,25550,25550,25550,0
20250512,183100,1121544500,25550,25550,25550,25550,0
20250512,183000,1121544500,25550,25550,25550,25550,0
20250512,182900,1121544500,25550,25550,25550,25550,0
20250512,182800,1121544500,25550,25550,25550,25550,0
20250512,182700,1121544500,25550,25550,25550,25550,0
20250512,182600,1121544500,25550,25550,25550,25550,0
20250512,182500,1121544500,25550,25550,25550,25550,0
20250512,182400,1121544500,25550,25550,25550,25550,0
20250512,182300,1121544500,25550,25550,25550,25550,0
20250512,182200,1121544500,25550,25550,25550,25550,0
20250512,182100,1121544500,25550,25550,25550,25550,0
20250512,182000,1121544500,25550,25550,25550,25550,0
20250512,181900,1121544500,25550,25550,25550,25550,0
20250512,181800,1121544500,25550,25550,25550,25550,0
20250512,181700,1121544500,25550,25550,25550,25550,282
20250512,181600,1121544500,25550,25550,25550,25550,0
20250512,181500,1121544500,25550,25550,25550,25550,0
20250512,181400,1121544500,25550,25550,25550,25550,0
20250512,181300,1121544500,25550,25550,25550,25550,0
20250512,181200,1121544500,25550,25550,25550,25550,0
20250512,181100,1121544500,25550,25550,25550,25550,0
20250512,181000,1121544500,25550,25550,25550,25550,0
20250512,180900,1121544500,25550,25550,25550,25550,0
20250512,180800,1121544500,25550,25550,25550,25550,0
20250512,180700,1121544500,25550,25550,25550,25550,0
20250512,180600,1121544500,25550,25550,25550,25550,0
20250512,180500,1121544500,25550,25550,25550,25550,0
20250512,180400,1121544500,25550,25550,25550,25550,0
20250512,180300,1121544500,25550,25550,25550,25550,0
20250512,180200,1121544500,25550,25550,25550,25550,0
20250512,180100,1121544500,25550,25550,25550,25550,0
20250512,180000,1121544500,25550,25550,25550,25550,0
20250512,175900,1121544500,25550,25550,25550,25550,0
20250512,175800,1121544500,25550,25550,25550,25550,0
20250512,175700,1121544500,25550,25550,25550,25550,0
20250512,175600,1121544500,25550,25550,25550,25550,0
20250512,175500,1121544500,25550,25550,25550,25550,0
20250512,175400,1121544500,25550,25550,25550,25550,0
20250512,175300,1121544500,25550,25550,25550,25550,0
20250512,175200,1121544500,25550,25550,25550,25550,0
20250512,175100,1121544500,25550,25550,25550,25550,0
20250512,175000,1121544500,25550,25550,25550,25550,0
20250512,174900,1121544500,25550,25550,25550,25550,0
20250512,174800,1121544500,25550,25550,25550,25550,0
20250512,174700,1121544500,25550,25550,25550,25550,282
20250512,174600,1121544500,25550,25550,25550,25550,0
20250512,174500,1121544500,25550,25550,25550,25550,0
20250512,174400,1121544500,25550,25550,25550,25550,0
20250512,174300,1121544500,25550,25550,25550,25550,0
20250512,174200,1121544500,25550,25550,25550,25550,0
20250512,174100,1121544500,25550,25550,25550,25550,0
20250512,174000,1121544500,25550,25550,25550,25550,0
20250512,173900,1121544500,25550,25550,25550,25550,0
20250512,173800,1121544500,25550,25550,25550,25550,0
20250512,173700,1121544500,25550,25550,25550,25550,0
20250512,173600,1121544500,25550,25550,25550,25550,0
20250512,173500,1121544500,25550,25550,25550,25550,0
20250512,173400,1121544500,25550,25550,25550,25550,0
20250512,173300,1121544500,25550,25550,25550,25550,0
20250512,173200,1121544500,25550,25550,25550,25550,0
20250512,173100,1121544500,25550,25550,25550,25550,0
20250512,173000,1121544500,25550,25550,25550,25550,0
20250512,172900,1121544500,25550,25550,25550,25550,0
20250512,172800,1121544500,25550,25550,25550,25550,0
20250512,172700,1121544500,25550,25550,25550,25550,0
20250512,172600,1121544500,25550,25550,25550,25550,0
20250512,172500,1121544500,25550,25550,25550,25550,0
20250512,172400,1121544500,25550,25550,25550,25550,0
20250512,172300,1121544500,25550,25550,25550,25550,0
20250512,172200,1121544500,25550,25550,25550,25550,0
20250512,172100,1121544500,25550,25550,25550,25550,0
20250512,172000,1121544500,25550,25550,25550,25550,0
20250512,171900,1121544500,25550,25550,25550,25550,0
20250512,171800,1121544500,25550,25550,25550,25550,0
20250512,171700,1121544500,25550,25550,25550,25550,282
20250512,171600,1121544500,25550,25550,25550,25550,0
20250512,171500,1121544500,25550,25550,25550,25550,0
20250512,171400,1121544500,25550,25550,25550,25550,0
20250512,171300,1121544500,25550,25550,25550,25550,0
20250512,171200,1121544500,25550,25550,25550,25550,0
20250512,171100,1121544500,25550,25550,25550,25550,0
20250512,171000,1121544500,25550,25550,25550,25550,0
20250512,170900,1121544500,25550,25550,25550,25550,0
20250512,170800,1121544500,25550,25550,25550,25550,0
20250512,170700,1121544500,25550,25550,25550,25550,0
20250512,170600,1121544500,25550,25550,25550,25550,0
20250512,170500,1121544500,25550,25550,25550,25550,0
20250512,170400,1121544500,25550,25550,25550,25550,0
20250512,170300,1121544500,25550,25550,25550,25550,0
20250512,170200,1121544500,25550,25550,25550,25550,0
20250512,170100,1121544500,25550,25550,25550,25550,0
20250512,170000,1121544500,25550,25550,25550,25550,0
20250512,165900,1121544500,25550,25550,25550,25550,0
20250512,165800,1121544500,25550,25550,25550,25550,0
20250512,165700,1121544500,25550,25550,25550,25550,0
20250512,165600,1121544500,25550,25550,25550,25550,0
20250512,165500,1121544500,25550,25550,25550,25550,0
20250512,165400,1121544500,25550,25550,25550,25550,0
20250512,165300,1121544500,25550,25550,25550,25550,0
20250512,165200,1121544500,25550,25550,25550,25550,0
20250512,165100,1121544500,25550,25550,25550,25550,0
20250512,165000,1121544500,25550,25550,25550,25550,0
20250512,164900,1121544500,25550,25550,25550,25550,0
20250512,164800,1121544500,25550,25550,25550,25550,0
20250512,164700,1121544500,25550,25550,25550,25550,282
20250512,164600,1121544500,25550,25550,25550,25550,0
20250512,164500,1121544500,25550,25550,25550,25550,0
20250512,164400,1121544500,25550,25550,25550,25550,0
20250512,164300,1121544500,25550,25550,25550,25550,0
20250512,164200,1121544500,25550,25550,25550,25550,0
20250512,164100,1121544500,25550,25550,25550,25550,0
20250512,164000,1121544500,25550,25550,25550,25550,0
20250512,163900,1121544500,25550,25550,25550,25550,0
20250512,163800,1121544500,25550,25550,25550,25550,0
20250512,163700,1121544500,25550,25550,25550,25550,0
20250512,163600,1121544500,25550,25550,25550,25550,0
20250512,163500,1121544500,25550,25550,25550,25550,0
20250512,163400,1121544500,25550,25550,25550,25550,0
20250512,163300,1121544500,25550,25550,25550,25550,0
20250512,163200,1121544500,25550,25550,25550,25550,0
20250512,163100,1121544500,25550,25550,25550,25550,0
20250512,163000,1121544500,25550,25550,25550,25550,0
20250512,162900,1121544500,25550,25550,25550,25550,0
20250512,162800,1121544500,25550,25550,25550,25550,0
20250512,162700,1121544500,25550,25550,25550,25550,0
20250512,162600,1121544500,25550,25550,25550,25550,0
20250512,162500,1121544500,25550,25550,25550,25550,0
20250512,162400,1121544500,25550,25550,25550,25550,0
20250512,162300,1121544500,25550,25550,25550,25550,0
20250512,162200,1121544500,25550,25550,25550,25550,0
20250512,162100,1121544500,25550,25550,25550,25550,0
20250512,162000,1121544500,25550,25550,25550,25550,0
20250512,161900,1121544500,25550,25550,25550,25550,0
20250512,161800,1121544500,25550,25550,25550,25550,0
20250512,161700,1121544500,25550,25550,25550,25550,282
20250512,161600,1121544500,25550,25550,25550,25550,0
20250512,161500,1121544500,25550,25550,25550,25550,0
20250512,161400,1121544500,25550,25550,25550,25550,0
20250512,161300,1121544500,25550,25550,25550,25550,0
20250512,161200,1121544500,25550,25550,25550,25550,0
20250512,161100,1121544500,25550,25550,25550,25550,0
20250512,161000,1121544500,25550,25550,25550,25550,0
20250512,160900,1121544500,25550,25550,25550,25550,0
20250512,160800,1121544500,25550,25550,25550,25550,0
20250512,160700,1121544500,25550,25550,25550,25550,0
20250512,160600,1121544500,25550,25550,25550,25550,0
20250512,160500,1121544500,25550,25550,25550,25550,0
20250512,160400,1121544500,25550,25550,25550,25550,0
20250512,160300,1121544500,25550,25550,25550,25550,0
20250512,160200,1121544500,25550,25550,25550,25550,0
20250512,160100,1121544500,25550,25550,25550,25550,0
20250512,160000,1121544500,25550,25550,25550,25550,0
20250512,155900,1121544500,25550,25550,25550,25550,0
20250512,155800,1121544500,25550,25550,25550,25550,0
20250512,155700,1121544500,25550,25550,25550,25550,0
20250512,155600,1121544500,25550,25550,25550,25550,0
20250512,155500,1121544500,25550,25550,25550,25550,0
20250512,155400,1121544500,25550,25550,25550,25550,0
20250512,155300,1121544500,25550,25550,25550,25550,0
20250512,155200,1121544500,25550,25550,25550,25550,0
20250512,155100,1121544500,25550,25550,25550,25550,0
20250512,155000,1121544500,25550,25550,25550,25550,0
20250512,154900,1121544500,25550,25550,25550,25550,0
20250512,154800,1121544500,25550,25550,25550,25550,0
20250512,154700,1121544500,25550,25550,25550,25550,282
20250512,154600,1121544500,25550,25550,25550,25550,0
20250512,154500,1121544500,25550,25550,25550,25550,0
20250512,154400,1121544500,25550,25550,25550,25550,0
20250512,154300,1121544500,25550,25550,25550,25550,0
20250512,154200,1121544500,25550,25550,25550,25550,0
20250512,154100,1121544500,25550,25550,25550,25550,0
20250512,154000,1121544500,25550,25550,25550,25550,0
20250512,153900,1121544500,25550,25550,25550,25550,0
20250512,153800,1121544500,25550,25550,25550,25550,0
20250512,153700,1121544500,25550,25550,25550,25550,0
20250512,153600,1121544500,25550,25550,25550,25550,0
20250512,153500,1121544500,25550,25550,25550,25550,0
20250512,153400,1121544500,25550,25550,25550,25550,0
20250512,153300,1121544500,25550,25550,25550,25550,0
20250512,153200,1121544500,25550,25550,25550,25550,0
20250512,153100,1121544500,25550,25550,25550,25550,0
20250512,153000,1121544500,25550,25550,25550,25550,282
20250512,152900,1114339400,25550,25550,25550,25550,0
20250512,152800,1114339400,25550,25550,25550,25550,0
20250512,152700,1114339400,25550,25550,25550,25550,0
20250512,152600,1114339400,25550,25550,25550,25550,0
20250512,152500,1114339400,25550,25550,25550,25550,0
20250512,152400,1114339400,25550,25550,25550,25550,0
20250512,152300,1114339400,25550,25550,25550,25550,0
20250512,152200,1114339400,25550,25550,25550,25550,0
20250512,152100,1114339400,25550,25550,25550,25550,0
20250512,152000,1114339400,25550,25550,25550,25550,0
20250512,151900,1114339400,25550,25550,25550,25500,11
20250512,151800,1114058500,25500,25500,25500,25500,1
20250512,151700,1114033000,25550,25500,25550,25500,48
20250512,151600,1112806700,25550,25550,25550,25550,11
20250512,151500,1112525650,25550,25550,25550,25550,35
20250512,151400,1111631400,25500,25500,25500,25500,17
20250512,151300,1111197900,25500,25550,25550,25500,20
20250512,151200,1110687600,25550,25500,25550,25500,117
20250512,151100,1107702700,25500,25500,25500,25500,180
20250512,151000,1103112700,25500,25500,25500,25450,5
20250512,150900,1102985300,25450,25450,25500,25450,108
20250512,150800,1100236450,25500,25500,25550,25450,67
20250512,150700,1098528050,25450,25450,25500,25450,37
20250512,150600,1097586250,25500,25500,25500,25450,9
20250512,150500,1097356900,25500,25500,25500,25450,109
20250512,150400,1094582400,25450,25500,25500,25450,125
20250512,150300,1091401000,25500,25500,25500,25450,6
20250512,150200,1091248100,25500,25500,25500,25500,59
20250512,150100,1089743600,25550,25500,25550,25500,53
20250512,150000,1088391700,25550,25550,25550,25500,88
20250512,145900,1086145900,25500,25550,25550,25500,82
20250512,145800,1084054400,25500,25550,25550,25500,60
20250512,145700,1082521750,25550,25550,25550,25500,116
20250512,145600,1079558150,25550,25550,25550,25500,23
20250512,145500,1078970550,25550,25550,25550,25500,49
20250512,145400,1077718700,25550,25550,25550,25500,5
20250512,145300,1077591050,25500,25500,25550,25500,13
20250512,145200,1077259100,25550,25550,25550,25500,29
20250512,145100,1076518250,25550,25550,25550,25500,5
20250512,145000,1076390600,25500,25550,25550,25500,9
20250512,144900,1076160850,25500,25550,25550,25500,397
20250512,144800,1066036450,25500,25500,25500,25500,1
20250512,144700,1066010950,25550,25500,25550,25450,17
20250512,144600,1065577300,25500,25450,25500,25450,11
20250512,144500,1065297000,25500,25500,25550,25500,72
20250512,144400,1063460850,25500,25500,25500,25450,38
20250512,144300,1062491950,25450,25450,25450,25450,4
20250512,144200,1062390150,25500,25500,25500,25450,29
20250512,144100,1061650750,25450,25500,25500,25450,7
20250512,144000,1061472350,25500,25450,25500,25450,6
20250512,143900,1061319500,25450,25450,25450,25450,4
20250512,143800,1061217700,25450,25450,25450,25450,2
20250512,143700,1061166800,25450,25450,25450,25450,4
20250512,143600,1061065000,25450,25450,25450,25450,2
20250512,143500,1061014100,25450,25450,25500,25450,5
20250512,143400,1060886800,25450,25450,25450,25450,2
20250512,143300,1060835900,25450,25450,25450,25450,2
20250512,143200,1060785000,25400,25400,25500,25400,74
20250512,143100,1058899900,25500,25450,25500,25400,448
20250512,143000,1047497600,25450,25500,25500,25450,6
20250512,142900,1047344700,25500,25450,25500,25450,7
20250512,142800,1047166300,25450,25450,25500,25450,6
20250512,142700,1047013550,25450,25450,25450,25450,2
20250512,142600,1046962650,25450,25450,25450,25450,2
20250512,142500,1046911750,25450,25550,25550,25450,12
20250512,142400,1046605350,25450,25450,25450,25450,4
20250512,142300,1046503550,25450,25450,25500,25450,109
20250512,142200,1043729450,25500,25500,25500,25500,31
20250512,142100,1042938950,25500,25550,25600,25500,12
20250512,142000,1042632400,25550,25600,25600,25550,22
20250512,141900,1042069350,25550,25600,25650,25550,265
20250512,141800,1035295650,25600,25600,25600,25550,26
20250512,141700,1034630150,25550,25600,25600,25550,33
20250512,141600,1033785550,25600,25600,25600,25550,66
20250512,141500,1032096050,25550,25550,25600,25550,150
20250512,141400,1028256200,25600,25500,25600,25500,79
20250512,141300,1026234100,25600,25500,25600,25500,43
20250512,141200,1025133950,25600,25600,25600,25500,107
20250512,141100,1022394950,25500,25600,25600,25500,81
20250512,141000,1020321950,25500,25500,25550,25500,67
20250512,140900,1018610300,25550,25500,25550,25450,84
20250512,140800,1016466800,25550,25550,25550,25500,19
20250512,140700,1015981450,25500,25450,25500,25450,6
20250512,140600,1015828600,25450,25450,25500,25450,68
20250512,140500,1014094750,25550,25450,25550,25450,16
20250512,140400,1013686150,25450,25450,25450,25450,2
20250512,140300,1013635250,25450,25550,25600,25450,320
20250512,140200,1005464650,25550,25350,25550,25350,5065
20250512,140100,876255800,25350,25400,25400,25350,4
20250512,140000,876154300,25400,25400,25400,25350,6
20250512,135900,876002000,25350,25350,25400,25350,6
20250512,135800,875849750,25400,25350,25400,25350,29
20250512,135700,875113250,25450,25450,25450,25350,224
20250512,135600,869423200,25350,25350,25350,25350,2
20250512,135500,869372500,25350,25350,25400,25350,232
20250512,135400,863491100,25400,25350,25400,25350,8
20250512,135300,863288000,25400,25400,25400,25400,8
20250512,135200,863084800,25400,25400,25400,25400,4
20250512,135100,862983200,25400,25400,25400,25400,5
20250512,135000,862856200,25350,25400,25400,25350,3
20250512,134900,862780050,25350,25350,25350,25350,3
20250512,134800,862704000,25350,25350,25450,25350,194
20250512,134700,857776450,25400,25350,25400,25350,5
20250512,134600,857649550,25350,25400,25400,25350,38
20250512,134500,856684450,25350,25350,25400,25350,8
20250512,134400,856481450,25350,25350,25350,25350,3
20250512,134300,856405400,25350,25400,25400,25350,21
20250512,134200,855872100,25400,25350,25400,25350,154
20250512,134100,851961150,25400,25375,25400,25350,33
20250512,134000,851124200,25400,25375,25400,25375,30
20250512,133900,850362250,25400,25400,25400,25350,9
20250512,133800,850133750,25350,25350,25350,25350,2
20250512,133700,850083050,25350,25350,25400,25350,49
20250512,133600,848839200,25400,25350,25400,25350,6
20250512,133500,848686900,25400,25350,25400,25350,3
20250512,133400,848610800,25350,25350,25400,25350,17
20250512,133300,848179650,25350,25400,25400,25350,96
20250512,133200,845741350,25400,25400,25400,25350,219
20250512,133100,840179450,25350,25350,25350,25350,10
20250512,133000,839925950,25350,25350,25400,25350,46
20250512,132900,838758250,25350,25350,25350,25350,37
20250512,132800,837820300,25350,25350,25350,25350,22
20250512,132700,837262600,25350,25400,25400,25350,4
20250512,132600,837161100,25350,25300,25400,25300,139
20250512,132500,833637000,25300,25300,25350,25300,113
20250512,132400,830777850,25350,25350,25350,25300,35
20250512,132300,829890700,25350,25300,25350,25300,33
20250512,132200,829054250,25350,25300,25350,25300,29
20250512,132100,828319200,25300,25350,25350,25300,75
20250512,132000,826418050,25350,25300,25350,25300,33
20250512,131900,825581600,25400,25300,25400,25300,32
20250512,131800,824770200,25300,25300,25300,25300,2
20250512,131700,824719600,25300,25350,25350,25300,464
20250512,131600,812957300,25350,25350,25400,25350,41
20250512,131500,811917650,25350,25350,25350,25350,4
20250512,131400,811816250,25350,25350,25350,25350,8
20250512,131300,811613450,25350,25350,25400,25350,11
20250512,131200,811334350,25400,25350,25400,25350,6
20250512,131100,811182100,25350,25400,25400,25350,208
20250512,131000,805899000,25350,25350,25350,25350,3
20250512,130900,805822950,25350,25350,25350,25350,3
20250512,130800,805746900,25400,25350,25400,25350,8
20250512,130700,805543800,25350,25400,25400,25350,201
20250512,130600,800448000,25350,25350,25350,25350,167
20250512,130500,796214550,25350,25350,25350,25350,2
20250512,130400,796163850,25350,25350,25400,25350,11
20250512,130300,795884800,25350,25350,25350,25350,4
20250512,130200,795783400,25350,25400,25400,25350,15
20250512,130100,795402500,25350,25400,25400,25350,44
20250512,130000,794286950,25350,25350,25350,25300,88
20250512,125900,792057750,25350,25400,25400,25350,7
20250512,125800,791880050,25350,25350,25350,25300,28
20250512,125700,791170400,25350,25350,25350,25350,46
20250512,125600,790004300,25300,25400,25400,25300,33
20250512,125500,789168350,25400,25300,25400,25300,16
20250512,125400,788762650,25300,25350,25400,25300,57
20250512,125300,787317750,25300,25300,25350,25300,30
20250512,125200,786557450,25300,25300,25300,25300,2
20250512,125100,786506850,25350,25300,25350,25300,26
20250512,125000,785847850,25350,25350,25350,25350,49
20250512,124900,784605700,25350,25350,25350,25300,20
20250512,124800,784098800,25300,25350,25350,25300,25
20250512,124700,783465150,25300,25300,25400,25300,11
20250512,124600,783186550,25400,25350,25400,25350,159
20250512,124500,779155650,25350,25350,25350,25350,2
20250512,124400,779104950,25350,25350,25350,25350,2
20250512,124300,779054250,25350,25400,25400,25350,5
20250512,124200,778927350,25350,25350,25400,25350,61
20250512,124100,777380700,25350,25350,25350,25350,43
20250512,124000,776290650,25350,25300,25350,25300,4
20250512,123900,776189350,25300,25350,25350,25300,27
20250512,123800,775505000,25250,25250,25250,25250,2
20250512,123700,775454500,25250,25300,25350,25250,29
20250512,123600,774720300,25250,25300,25350,25250,124
20250512,123500,771582900,25350,25350,25350,25300,50
20250512,123400,770315500,25300,25300,25350,25300,13
20250512,123300,769986400,25300,25350,25350,25300,26
20250512,123200,769327400,25300,25400,25400,25300,32
20250512,123100,768514800,25300,25300,25350,25300,40
20250512,123000,767501000,25350,25350,25350,25350,89
20250512,122900,765244850,25350,25350,25350,25350,11
20250512,122800,764966000,25350,25400,25400,25350,3
20250512,122700,764889900,25400,25350,25400,25350,359
20250512,122600,755787350,25350,25350,25350,25350,3
20250512,122500,755711300,25400,25400,25400,25350,34
20250512,122400,754848050,25350,25350,25350,25350,2
20250512,122300,754797350,25350,25350,25350,25350,3
20250512,122200,754721300,25350,25350,25350,25350,2
20250512,122100,754670600,25350,25350,25350,25350,86
20250512,122000,752490500,25350,25350,25400,25350,7
20250512,121900,752312900,25400,25350,25400,25350,50
20250512,121800,751043000,25350,25350,25350,25350,4
20250512,121700,750941600,25350,25350,25350,25350,2
20250512,121600,750890900,25350,25350,25350,25350,3
20250512,121500,750814850,25350,25350,25350,25350,4
20250512,121400,750713450,25400,25350,25400,25350,35
20250512,121300,749824550,25350,25350,25350,25350,2
20250512,121200,749773850,25350,25350,25400,25350,87
20250512,121100,747568050,25350,25350,25350,25350,23
20250512,121000,746985000,25350,25350,25400,25350,185
20250512,120900,742295000,25350,25350,25400,25350,40
20250512,120800,741279200,25400,25350,25400,25300,160
20250512,120700,737217600,25350,25350,25350,25350,2
20250512,120600,737166900,25350,25350,25350,25350,2
20250512,120500,737116200,25350,25400,25400,25350,38
20250512,120400,736151100,25300,25300,25400,25300,146
20250512,120300,732449900,25350,25300,25350,25300,48
20250512,120200,731233200,25400,25350,25400,25300,31
20250512,120100,730447300,25350,25300,25350,25300,24
20250512,120000,729839000,25300,25350,25350,25300,23
20250512,115900,729256050,25300,25350,25350,25300,10
20250512,115800,729002650,25300,25300,25350,25300,62
20250512,115700,727431150,25350,25300,25350,25300,209
20250512,115600,722143100,25300,25300,25300,25300,12
20250512,115500,721839500,25300,25300,25300,25250,54
20250512,115400,720473400,25300,25300,25350,25300,52
20250512,115300,719156450,25250,25250,25250,25250,55
20250512,115200,717767700,25300,25250,25300,25250,24
20250512,115100,717160600,25300,25250,25300,25250,3
20250512,115000,717084800,25350,25250,25350,25250,24
20250512,114900,716477650,25350,25350,25400,25300,90
20250512,114800,714199400,25300,25300,25400,25300,110
20250512,114700,711410800,25400,25300,25400,25250,153
20250512,114600,707534650,25250,25250,25250,25250,2
20250512,114500,707484150,25250,25300,25350,25250,29
20250512,114400,706750550,25250,25250,25250,25250,2
20250512,114300,706700050,25250,25250,25300,25250,86
20250512,114200,704526350,25250,25250,25300,25250,29
20250512,114100,703793150,25300,25250,25300,25250,32
20250512,114000,702983650,25250,25300,25300,25250,9
20250512,113900,702756100,25300,25300,25300,25250,30
20250512,113800,701997200,25250,25300,25300,25250,67
20250512,113700,700302200,25300,25250,25300,25250,7
20250512,113600,700125300,25250,25300,25300,25250,26
20250512,113500,699467650,25250,25300,25300,25250,44
20250512,113400,698354550,25300,25300,25300,25250,27
20250512,113300,697671550,25250,25250,25300,25250,26
20250512,113200,697013900,25250,25300,25300,25250,27
20250512,113100,696330900,25200,25200,25200,25200,18
20250512,113000,695877300,25250,25250,25250,25200,91
20250512,112900,693581850,25250,25300,25300,25250,6
20250512,112800,693430250,25300,25300,25300,25250,48
20250512,112700,692215950,25250,25250,25250,25250,18
20250512,112600,691761450,25250,25200,25250,25200,20
20250512,112500,691256650,25200,25250,25250,25200,23
20250512,112400,690676000,25250,25250,25300,25250,187
20250512,112300,685954200,25250,25300,25300,25250,35
20250512,112200,685069000,25250,25250,25250,25250,27
20250512,112100,684387250,25250,25250,25300,25250,51
20250512,112000,683097200,25300,25300,25300,25250,20
20250512,111900,682591250,25300,25250,25300,25250,29
20250512,111800,681857900,25250,25250,25250,25250,132
20250512,111700,678524900,25300,25250,25300,25250,124
20250512,111600,675392650,25250,25300,25300,25250,54
20250512,111500,674027050,25300,25300,25300,25250,1086
20250512,111400,646576950,25300,25350,25350,25300,38
20250512,111300,645614400,25350,25325,25350,25300,40
20250512,111200,644600750,25300,25350,25350,25300,24
20250512,111100,643992450,25300,25300,25300,25300,2
20250512,111000,643941850,25300,25300,25350,25300,52
20250512,110900,642623850,25300,25300,25300,25300,5
20250512,110800,642497350,25300,25300,25350,25300,39
20250512,110700,641509650,25350,25350,25350,25350,58
20250512,110600,640039350,25350,25350,25350,25350,52
20250512,110500,638721150,25350,25350,25350,25350,37
20250512,110400,637783200,25350,25400,25400,25350,103
20250512,110300,635171950,25400,25400,25400,25400,3
20250512,110200,635095750,25400,25350,25400,25350,11
20250512,110100,634816400,25350,25300,25350,25300,25
20250512,110000,634182800,25300,25300,25300,25300,1
20250512,105900,634157500,25300,25300,25300,25300,21
20250512,105800,633626200,25300,25350,25350,25300,53
20250512,105700,632284000,25350,25350,25350,25350,42
20250512,105600,631219300,25350,25350,25350,25350,0
20250512,105500,631219300,25350,25400,25400,25300,81
20250512,105400,629168700,25400,25350,25400,25350,44
20250512,105300,628053250,25350,25350,25350,25350,31
20250512,105200,627267400,25350,25300,25350,25300,34
20250512,105100,626406500,25300,25300,25300,25300,25
20250512,105000,625774000,25250,25300,25300,25200,126
20250512,104900,622596200,25250,25250,25250,25250,0
20250512,104800,622596200,25250,25250,25250,25250,0
20250512,104700,622596200,25250,25300,25300,25250,390
20250512,104600,612737700,25300,25250,25300,25250,103
20250512,104500,610134550,25250,25300,25300,25250,467
20250512,104400,598335200,25300,25350,25350,25300,240
20250512,104300,592253050,25350,25350,25350,25350,46
20250512,104200,591086950,25350,25300,25350,25300,33
20250512,104100,590251900,25300,25300,25300,25300,0
20250512,104000,590251900,25300,25350,25350,25300,226
20250512,103900,584524100,25350,25300,25350,25300,66
20250512,103800,582852900,25250,25300,25300,25250,13
20250512,103700,582524050,25300,25300,25300,25300,86
20250512,103600,580348250,25300,25300,25300,25300,3
20250512,103500,580272350,25300,25300,25350,25300,93
20250512,103400,577919400,25300,25350,25350,25300,90
20250512,103300,575640850,25300,25350,25350,25300,74
20250512,103200,573768500,25350,25350,25350,25350,40
20250512,103100,572754500,25350,25350,25350,25300,136
20250512,103000,569313450,25350,25350,25350,25350,26
20250512,102900,568654350,25350,25350,25350,25350,6
20250512,102800,568502250,25350,25350,25350,25350,147
20250512,102700,564775800,25350,25300,25350,25300,159
20250512,102600,560751950,25350,25350,25350,25350,83
20250512,102500,558647900,25350,25350,25350,25350,3
20250512,102400,558571850,25300,25300,25300,25300,195
20250512,102300,553638350,25300,25300,25300,25300,5
20250512,102200,553511850,25300,25300,25300,25250,264
20250512,102100,546835750,25250,25250,25300,25250,41
20250512,102000,545800350,25250,25250,25250,25200,92
20250512,101900,543480200,25250,25250,25250,25250,76
20250512,101800,541561200,25250,25250,25250,25250,23
20250512,101700,540980450,25250,25250,25250,25250,69
20250512,101600,539238200,25250,25250,25250,25250,3
20250512,101500,539162450,25250,25250,25250,25250,34
20250512,101400,538303950,25250,25250,25300,25250,56
20250512,101300,536889850,25300,25300,25300,25300,78
20250512,101200,534916450,25300,25300,25300,25300,18
20250512,101100,534461050,25300,25300,25300,25300,20
20250512,101000,533955050,25300,25300,25300,25300,19
20250512,100900,533474350,25350,25300,25350,25300,115
20250512,100800,530561600,25350,25300,25350,25300,9
20250512,100700,530333500,25350,25300,25350,25300,24
20250512,100600,529725150,25350,25350,25350,25350,71
20250512,100500,527925300,25350,25350,25350,25350,0
20250512,100400,527925300,25350,25350,25350,25300,31
20250512,100300,527139500,25350,25350,25350,25300,28
20250512,100200,526429750,25300,25300,25300,25300,25
20250512,100100,525797250,25300,25300,25300,25300,14
20250512,100000,525443050,25300,25350,25350,25300,25
20250512,095900,524810500,25300,25300,25300,25250,456
20250512,095800,513292800,25325,25350,25350,25300,781
20250512,095700,493513575,25400,25350,25400,25350,124
20250512,095600,490369925,25350,25400,25400,25350,9
20250512,095500,490141675,25400,25400,25400,25350,580
20250512,095400,475433625,25400,25400,25450,25400,119
20250512,095300,472410825,25450,25450,25450,25400,298
20250512,095200,464831725,25400,25500,25500,25400,44
20250512,095100,463713175,25500,25450,25500,25450,1871
20250512,095000,416055525,25450,25400,25450,25400,170
20250512,094900,411731875,25450,25450,25450,25450,728
20250512,094800,393204275,25450,25450,25450,25450,437
20250512,094700,382082625,25450,25450,25450,25400,604
20250512,094600,366710925,25450,25400,25450,25400,40
20250512,094500,365693175,25400,25400,25400,25400,100
20250512,094400,363153175,25350,25400,25400,25350,213
20250512,094300,357753325,25400,25400,25400,25400,174
20250512,094200,353333725,25400,25350,25400,25350,230
20250512,094100,347493500,25375,25375,25375,25375,9
20250512,094000,347265125,25400,25400,25400,25400,0
20250512,093900,347265125,25400,25400,25400,25350,121
20250512,093800,344191775,25400,25400,25400,25350,136
20250512,093700,340739675,25400,25350,25400,25350,44
20250512,093600,339623975,25350,25350,25350,25350,0
20250512,093500,339623975,25350,25400,25400,25350,337
20250512,093400,331079925,25400,25400,25400,25350,229
20250512,093300,325263375,25350,25350,25350,25350,200
20250512,093200,320193375,25350,25350,25350,25350,114
20250512,093100,317303475,25350,25350,25350,25300,33
20250512,093000,316467425,25350,25350,25350,25350,127
20250512,092900,313247975,25300,25300,25300,25300,150
20250512,092800,309452975,25300,25300,25300,25300,250
20250512,092700,303127975,25300,25250,25300,25250,44
20250512,092600,302015675,25250,25275,25300,25250,15
20250512,092500,301636400,25300,25250,25300,25250,115
20250512,092400,298729100,25200,25250,25250,25200,2305
20250512,092300,240604850,25300,25300,25300,25250,37
20250512,092200,239669250,25300,25250,25300,25250,61
20250512,092100,238127750,25300,25300,25300,25300,22
20250512,092000,237571150,25250,25250,25250,25250,120
20250512,091900,234541150,25300,25350,25350,25250,164
20250512,091800,230391850,25400,25200,25400,25200,255
20250512,091700,223942700,25200,25200,25200,25200,0
20250512,091600,223942700,25200,25250,25250,25200,94
20250512,091500,221572750,25250,25300,25300,25250,46
20250512,091400,220411200,25300,25250,25300,25250,95
20250512,091300,218011800,25150,25150,25250,25150,369
20250512,091200,208714300,25200,25200,25200,25200,75
20250512,091100,206824300,25150,25100,25250,25100,295
20250512,091000,199399250,25100,25100,25150,25100,385
20250512,090900,189728700,25050,25000,25050,24950,382
20250512,090800,180182250,24900,24950,24950,24900,177
20250512,090700,175769750,24950,24950,24950,24950,23
20250512,090600,175195900,24950,24900,24950,24900,69
20250512,090500,173475200,24900,24850,24900,24750,324
20250512,090400,165420250,24800,24800,24950,24800,677
20250512,090300,148617150,24800,24750,24850,24750,329
20250512,090200,140458750,24750,25000,25050,24700,1323
20250512,090100,107554950,24850,24850,24950,24850,1061
20250512,090000,81187050,24850,25300,25350,24850,3026
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 191700 1121544500 25550 25550 25550 25550 282
3 20250512 191600 1121544500 25550 25550 25550 25550 0
4 20250512 191500 1121544500 25550 25550 25550 25550 0
5 20250512 191400 1121544500 25550 25550 25550 25550 0
6 20250512 191300 1121544500 25550 25550 25550 25550 0
7 20250512 191200 1121544500 25550 25550 25550 25550 0
8 20250512 191100 1121544500 25550 25550 25550 25550 0
9 20250512 191000 1121544500 25550 25550 25550 25550 0
10 20250512 190900 1121544500 25550 25550 25550 25550 0
11 20250512 190800 1121544500 25550 25550 25550 25550 0
12 20250512 190700 1121544500 25550 25550 25550 25550 0
13 20250512 190600 1121544500 25550 25550 25550 25550 0
14 20250512 190500 1121544500 25550 25550 25550 25550 0
15 20250512 190400 1121544500 25550 25550 25550 25550 0
16 20250512 190300 1121544500 25550 25550 25550 25550 0
17 20250512 190200 1121544500 25550 25550 25550 25550 0
18 20250512 190100 1121544500 25550 25550 25550 25550 0
19 20250512 190000 1121544500 25550 25550 25550 25550 0
20 20250512 185900 1121544500 25550 25550 25550 25550 0
21 20250512 185800 1121544500 25550 25550 25550 25550 0
22 20250512 185700 1121544500 25550 25550 25550 25550 0
23 20250512 185600 1121544500 25550 25550 25550 25550 0
24 20250512 185500 1121544500 25550 25550 25550 25550 0
25 20250512 185400 1121544500 25550 25550 25550 25550 0
26 20250512 185300 1121544500 25550 25550 25550 25550 0
27 20250512 185200 1121544500 25550 25550 25550 25550 0
28 20250512 185100 1121544500 25550 25550 25550 25550 0
29 20250512 185000 1121544500 25550 25550 25550 25550 0
30 20250512 184900 1121544500 25550 25550 25550 25550 0
31 20250512 184800 1121544500 25550 25550 25550 25550 0
32 20250512 184700 1121544500 25550 25550 25550 25550 282
33 20250512 184600 1121544500 25550 25550 25550 25550 0
34 20250512 184500 1121544500 25550 25550 25550 25550 0
35 20250512 184400 1121544500 25550 25550 25550 25550 0
36 20250512 184300 1121544500 25550 25550 25550 25550 0
37 20250512 184200 1121544500 25550 25550 25550 25550 0
38 20250512 184100 1121544500 25550 25550 25550 25550 0
39 20250512 184000 1121544500 25550 25550 25550 25550 0
40 20250512 183900 1121544500 25550 25550 25550 25550 0
41 20250512 183800 1121544500 25550 25550 25550 25550 0
42 20250512 183700 1121544500 25550 25550 25550 25550 0
43 20250512 183600 1121544500 25550 25550 25550 25550 0
44 20250512 183500 1121544500 25550 25550 25550 25550 0
45 20250512 183400 1121544500 25550 25550 25550 25550 0
46 20250512 183300 1121544500 25550 25550 25550 25550 0
47 20250512 183200 1121544500 25550 25550 25550 25550 0
48 20250512 183100 1121544500 25550 25550 25550 25550 0
49 20250512 183000 1121544500 25550 25550 25550 25550 0
50 20250512 182900 1121544500 25550 25550 25550 25550 0
51 20250512 182800 1121544500 25550 25550 25550 25550 0
52 20250512 182700 1121544500 25550 25550 25550 25550 0
53 20250512 182600 1121544500 25550 25550 25550 25550 0
54 20250512 182500 1121544500 25550 25550 25550 25550 0
55 20250512 182400 1121544500 25550 25550 25550 25550 0
56 20250512 182300 1121544500 25550 25550 25550 25550 0
57 20250512 182200 1121544500 25550 25550 25550 25550 0
58 20250512 182100 1121544500 25550 25550 25550 25550 0
59 20250512 182000 1121544500 25550 25550 25550 25550 0
60 20250512 181900 1121544500 25550 25550 25550 25550 0
61 20250512 181800 1121544500 25550 25550 25550 25550 0
62 20250512 181700 1121544500 25550 25550 25550 25550 282
63 20250512 181600 1121544500 25550 25550 25550 25550 0
64 20250512 181500 1121544500 25550 25550 25550 25550 0
65 20250512 181400 1121544500 25550 25550 25550 25550 0
66 20250512 181300 1121544500 25550 25550 25550 25550 0
67 20250512 181200 1121544500 25550 25550 25550 25550 0
68 20250512 181100 1121544500 25550 25550 25550 25550 0
69 20250512 181000 1121544500 25550 25550 25550 25550 0
70 20250512 180900 1121544500 25550 25550 25550 25550 0
71 20250512 180800 1121544500 25550 25550 25550 25550 0
72 20250512 180700 1121544500 25550 25550 25550 25550 0
73 20250512 180600 1121544500 25550 25550 25550 25550 0
74 20250512 180500 1121544500 25550 25550 25550 25550 0
75 20250512 180400 1121544500 25550 25550 25550 25550 0
76 20250512 180300 1121544500 25550 25550 25550 25550 0
77 20250512 180200 1121544500 25550 25550 25550 25550 0
78 20250512 180100 1121544500 25550 25550 25550 25550 0
79 20250512 180000 1121544500 25550 25550 25550 25550 0
80 20250512 175900 1121544500 25550 25550 25550 25550 0
81 20250512 175800 1121544500 25550 25550 25550 25550 0
82 20250512 175700 1121544500 25550 25550 25550 25550 0
83 20250512 175600 1121544500 25550 25550 25550 25550 0
84 20250512 175500 1121544500 25550 25550 25550 25550 0
85 20250512 175400 1121544500 25550 25550 25550 25550 0
86 20250512 175300 1121544500 25550 25550 25550 25550 0
87 20250512 175200 1121544500 25550 25550 25550 25550 0
88 20250512 175100 1121544500 25550 25550 25550 25550 0
89 20250512 175000 1121544500 25550 25550 25550 25550 0
90 20250512 174900 1121544500 25550 25550 25550 25550 0
91 20250512 174800 1121544500 25550 25550 25550 25550 0
92 20250512 174700 1121544500 25550 25550 25550 25550 282
93 20250512 174600 1121544500 25550 25550 25550 25550 0
94 20250512 174500 1121544500 25550 25550 25550 25550 0
95 20250512 174400 1121544500 25550 25550 25550 25550 0
96 20250512 174300 1121544500 25550 25550 25550 25550 0
97 20250512 174200 1121544500 25550 25550 25550 25550 0
98 20250512 174100 1121544500 25550 25550 25550 25550 0
99 20250512 174000 1121544500 25550 25550 25550 25550 0
100 20250512 173900 1121544500 25550 25550 25550 25550 0
101 20250512 173800 1121544500 25550 25550 25550 25550 0
102 20250512 173700 1121544500 25550 25550 25550 25550 0
103 20250512 173600 1121544500 25550 25550 25550 25550 0
104 20250512 173500 1121544500 25550 25550 25550 25550 0
105 20250512 173400 1121544500 25550 25550 25550 25550 0
106 20250512 173300 1121544500 25550 25550 25550 25550 0
107 20250512 173200 1121544500 25550 25550 25550 25550 0
108 20250512 173100 1121544500 25550 25550 25550 25550 0
109 20250512 173000 1121544500 25550 25550 25550 25550 0
110 20250512 172900 1121544500 25550 25550 25550 25550 0
111 20250512 172800 1121544500 25550 25550 25550 25550 0
112 20250512 172700 1121544500 25550 25550 25550 25550 0
113 20250512 172600 1121544500 25550 25550 25550 25550 0
114 20250512 172500 1121544500 25550 25550 25550 25550 0
115 20250512 172400 1121544500 25550 25550 25550 25550 0
116 20250512 172300 1121544500 25550 25550 25550 25550 0
117 20250512 172200 1121544500 25550 25550 25550 25550 0
118 20250512 172100 1121544500 25550 25550 25550 25550 0
119 20250512 172000 1121544500 25550 25550 25550 25550 0
120 20250512 171900 1121544500 25550 25550 25550 25550 0
121 20250512 171800 1121544500 25550 25550 25550 25550 0
122 20250512 171700 1121544500 25550 25550 25550 25550 282
123 20250512 171600 1121544500 25550 25550 25550 25550 0
124 20250512 171500 1121544500 25550 25550 25550 25550 0
125 20250512 171400 1121544500 25550 25550 25550 25550 0
126 20250512 171300 1121544500 25550 25550 25550 25550 0
127 20250512 171200 1121544500 25550 25550 25550 25550 0
128 20250512 171100 1121544500 25550 25550 25550 25550 0
129 20250512 171000 1121544500 25550 25550 25550 25550 0
130 20250512 170900 1121544500 25550 25550 25550 25550 0
131 20250512 170800 1121544500 25550 25550 25550 25550 0
132 20250512 170700 1121544500 25550 25550 25550 25550 0
133 20250512 170600 1121544500 25550 25550 25550 25550 0
134 20250512 170500 1121544500 25550 25550 25550 25550 0
135 20250512 170400 1121544500 25550 25550 25550 25550 0
136 20250512 170300 1121544500 25550 25550 25550 25550 0
137 20250512 170200 1121544500 25550 25550 25550 25550 0
138 20250512 170100 1121544500 25550 25550 25550 25550 0
139 20250512 170000 1121544500 25550 25550 25550 25550 0
140 20250512 165900 1121544500 25550 25550 25550 25550 0
141 20250512 165800 1121544500 25550 25550 25550 25550 0
142 20250512 165700 1121544500 25550 25550 25550 25550 0
143 20250512 165600 1121544500 25550 25550 25550 25550 0
144 20250512 165500 1121544500 25550 25550 25550 25550 0
145 20250512 165400 1121544500 25550 25550 25550 25550 0
146 20250512 165300 1121544500 25550 25550 25550 25550 0
147 20250512 165200 1121544500 25550 25550 25550 25550 0
148 20250512 165100 1121544500 25550 25550 25550 25550 0
149 20250512 165000 1121544500 25550 25550 25550 25550 0
150 20250512 164900 1121544500 25550 25550 25550 25550 0
151 20250512 164800 1121544500 25550 25550 25550 25550 0
152 20250512 164700 1121544500 25550 25550 25550 25550 282
153 20250512 164600 1121544500 25550 25550 25550 25550 0
154 20250512 164500 1121544500 25550 25550 25550 25550 0
155 20250512 164400 1121544500 25550 25550 25550 25550 0
156 20250512 164300 1121544500 25550 25550 25550 25550 0
157 20250512 164200 1121544500 25550 25550 25550 25550 0
158 20250512 164100 1121544500 25550 25550 25550 25550 0
159 20250512 164000 1121544500 25550 25550 25550 25550 0
160 20250512 163900 1121544500 25550 25550 25550 25550 0
161 20250512 163800 1121544500 25550 25550 25550 25550 0
162 20250512 163700 1121544500 25550 25550 25550 25550 0
163 20250512 163600 1121544500 25550 25550 25550 25550 0
164 20250512 163500 1121544500 25550 25550 25550 25550 0
165 20250512 163400 1121544500 25550 25550 25550 25550 0
166 20250512 163300 1121544500 25550 25550 25550 25550 0
167 20250512 163200 1121544500 25550 25550 25550 25550 0
168 20250512 163100 1121544500 25550 25550 25550 25550 0
169 20250512 163000 1121544500 25550 25550 25550 25550 0
170 20250512 162900 1121544500 25550 25550 25550 25550 0
171 20250512 162800 1121544500 25550 25550 25550 25550 0
172 20250512 162700 1121544500 25550 25550 25550 25550 0
173 20250512 162600 1121544500 25550 25550 25550 25550 0
174 20250512 162500 1121544500 25550 25550 25550 25550 0
175 20250512 162400 1121544500 25550 25550 25550 25550 0
176 20250512 162300 1121544500 25550 25550 25550 25550 0
177 20250512 162200 1121544500 25550 25550 25550 25550 0
178 20250512 162100 1121544500 25550 25550 25550 25550 0
179 20250512 162000 1121544500 25550 25550 25550 25550 0
180 20250512 161900 1121544500 25550 25550 25550 25550 0
181 20250512 161800 1121544500 25550 25550 25550 25550 0
182 20250512 161700 1121544500 25550 25550 25550 25550 282
183 20250512 161600 1121544500 25550 25550 25550 25550 0
184 20250512 161500 1121544500 25550 25550 25550 25550 0
185 20250512 161400 1121544500 25550 25550 25550 25550 0
186 20250512 161300 1121544500 25550 25550 25550 25550 0
187 20250512 161200 1121544500 25550 25550 25550 25550 0
188 20250512 161100 1121544500 25550 25550 25550 25550 0
189 20250512 161000 1121544500 25550 25550 25550 25550 0
190 20250512 160900 1121544500 25550 25550 25550 25550 0
191 20250512 160800 1121544500 25550 25550 25550 25550 0
192 20250512 160700 1121544500 25550 25550 25550 25550 0
193 20250512 160600 1121544500 25550 25550 25550 25550 0
194 20250512 160500 1121544500 25550 25550 25550 25550 0
195 20250512 160400 1121544500 25550 25550 25550 25550 0
196 20250512 160300 1121544500 25550 25550 25550 25550 0
197 20250512 160200 1121544500 25550 25550 25550 25550 0
198 20250512 160100 1121544500 25550 25550 25550 25550 0
199 20250512 160000 1121544500 25550 25550 25550 25550 0
200 20250512 155900 1121544500 25550 25550 25550 25550 0
201 20250512 155800 1121544500 25550 25550 25550 25550 0
202 20250512 155700 1121544500 25550 25550 25550 25550 0
203 20250512 155600 1121544500 25550 25550 25550 25550 0
204 20250512 155500 1121544500 25550 25550 25550 25550 0
205 20250512 155400 1121544500 25550 25550 25550 25550 0
206 20250512 155300 1121544500 25550 25550 25550 25550 0
207 20250512 155200 1121544500 25550 25550 25550 25550 0
208 20250512 155100 1121544500 25550 25550 25550 25550 0
209 20250512 155000 1121544500 25550 25550 25550 25550 0
210 20250512 154900 1121544500 25550 25550 25550 25550 0
211 20250512 154800 1121544500 25550 25550 25550 25550 0
212 20250512 154700 1121544500 25550 25550 25550 25550 282
213 20250512 154600 1121544500 25550 25550 25550 25550 0
214 20250512 154500 1121544500 25550 25550 25550 25550 0
215 20250512 154400 1121544500 25550 25550 25550 25550 0
216 20250512 154300 1121544500 25550 25550 25550 25550 0
217 20250512 154200 1121544500 25550 25550 25550 25550 0
218 20250512 154100 1121544500 25550 25550 25550 25550 0
219 20250512 154000 1121544500 25550 25550 25550 25550 0
220 20250512 153900 1121544500 25550 25550 25550 25550 0
221 20250512 153800 1121544500 25550 25550 25550 25550 0
222 20250512 153700 1121544500 25550 25550 25550 25550 0
223 20250512 153600 1121544500 25550 25550 25550 25550 0
224 20250512 153500 1121544500 25550 25550 25550 25550 0
225 20250512 153400 1121544500 25550 25550 25550 25550 0
226 20250512 153300 1121544500 25550 25550 25550 25550 0
227 20250512 153200 1121544500 25550 25550 25550 25550 0
228 20250512 153100 1121544500 25550 25550 25550 25550 0
229 20250512 153000 1121544500 25550 25550 25550 25550 282
230 20250512 152900 1114339400 25550 25550 25550 25550 0
231 20250512 152800 1114339400 25550 25550 25550 25550 0
232 20250512 152700 1114339400 25550 25550 25550 25550 0
233 20250512 152600 1114339400 25550 25550 25550 25550 0
234 20250512 152500 1114339400 25550 25550 25550 25550 0
235 20250512 152400 1114339400 25550 25550 25550 25550 0
236 20250512 152300 1114339400 25550 25550 25550 25550 0
237 20250512 152200 1114339400 25550 25550 25550 25550 0
238 20250512 152100 1114339400 25550 25550 25550 25550 0
239 20250512 152000 1114339400 25550 25550 25550 25550 0
240 20250512 151900 1114339400 25550 25550 25550 25500 11
241 20250512 151800 1114058500 25500 25500 25500 25500 1
242 20250512 151700 1114033000 25550 25500 25550 25500 48
243 20250512 151600 1112806700 25550 25550 25550 25550 11
244 20250512 151500 1112525650 25550 25550 25550 25550 35
245 20250512 151400 1111631400 25500 25500 25500 25500 17
246 20250512 151300 1111197900 25500 25550 25550 25500 20
247 20250512 151200 1110687600 25550 25500 25550 25500 117
248 20250512 151100 1107702700 25500 25500 25500 25500 180
249 20250512 151000 1103112700 25500 25500 25500 25450 5
250 20250512 150900 1102985300 25450 25450 25500 25450 108
251 20250512 150800 1100236450 25500 25500 25550 25450 67
252 20250512 150700 1098528050 25450 25450 25500 25450 37
253 20250512 150600 1097586250 25500 25500 25500 25450 9
254 20250512 150500 1097356900 25500 25500 25500 25450 109
255 20250512 150400 1094582400 25450 25500 25500 25450 125
256 20250512 150300 1091401000 25500 25500 25500 25450 6
257 20250512 150200 1091248100 25500 25500 25500 25500 59
258 20250512 150100 1089743600 25550 25500 25550 25500 53
259 20250512 150000 1088391700 25550 25550 25550 25500 88
260 20250512 145900 1086145900 25500 25550 25550 25500 82
261 20250512 145800 1084054400 25500 25550 25550 25500 60
262 20250512 145700 1082521750 25550 25550 25550 25500 116
263 20250512 145600 1079558150 25550 25550 25550 25500 23
264 20250512 145500 1078970550 25550 25550 25550 25500 49
265 20250512 145400 1077718700 25550 25550 25550 25500 5
266 20250512 145300 1077591050 25500 25500 25550 25500 13
267 20250512 145200 1077259100 25550 25550 25550 25500 29
268 20250512 145100 1076518250 25550 25550 25550 25500 5
269 20250512 145000 1076390600 25500 25550 25550 25500 9
270 20250512 144900 1076160850 25500 25550 25550 25500 397
271 20250512 144800 1066036450 25500 25500 25500 25500 1
272 20250512 144700 1066010950 25550 25500 25550 25450 17
273 20250512 144600 1065577300 25500 25450 25500 25450 11
274 20250512 144500 1065297000 25500 25500 25550 25500 72
275 20250512 144400 1063460850 25500 25500 25500 25450 38
276 20250512 144300 1062491950 25450 25450 25450 25450 4
277 20250512 144200 1062390150 25500 25500 25500 25450 29
278 20250512 144100 1061650750 25450 25500 25500 25450 7
279 20250512 144000 1061472350 25500 25450 25500 25450 6
280 20250512 143900 1061319500 25450 25450 25450 25450 4
281 20250512 143800 1061217700 25450 25450 25450 25450 2
282 20250512 143700 1061166800 25450 25450 25450 25450 4
283 20250512 143600 1061065000 25450 25450 25450 25450 2
284 20250512 143500 1061014100 25450 25450 25500 25450 5
285 20250512 143400 1060886800 25450 25450 25450 25450 2
286 20250512 143300 1060835900 25450 25450 25450 25450 2
287 20250512 143200 1060785000 25400 25400 25500 25400 74
288 20250512 143100 1058899900 25500 25450 25500 25400 448
289 20250512 143000 1047497600 25450 25500 25500 25450 6
290 20250512 142900 1047344700 25500 25450 25500 25450 7
291 20250512 142800 1047166300 25450 25450 25500 25450 6
292 20250512 142700 1047013550 25450 25450 25450 25450 2
293 20250512 142600 1046962650 25450 25450 25450 25450 2
294 20250512 142500 1046911750 25450 25550 25550 25450 12
295 20250512 142400 1046605350 25450 25450 25450 25450 4
296 20250512 142300 1046503550 25450 25450 25500 25450 109
297 20250512 142200 1043729450 25500 25500 25500 25500 31
298 20250512 142100 1042938950 25500 25550 25600 25500 12
299 20250512 142000 1042632400 25550 25600 25600 25550 22
300 20250512 141900 1042069350 25550 25600 25650 25550 265
301 20250512 141800 1035295650 25600 25600 25600 25550 26
302 20250512 141700 1034630150 25550 25600 25600 25550 33
303 20250512 141600 1033785550 25600 25600 25600 25550 66
304 20250512 141500 1032096050 25550 25550 25600 25550 150
305 20250512 141400 1028256200 25600 25500 25600 25500 79
306 20250512 141300 1026234100 25600 25500 25600 25500 43
307 20250512 141200 1025133950 25600 25600 25600 25500 107
308 20250512 141100 1022394950 25500 25600 25600 25500 81
309 20250512 141000 1020321950 25500 25500 25550 25500 67
310 20250512 140900 1018610300 25550 25500 25550 25450 84
311 20250512 140800 1016466800 25550 25550 25550 25500 19
312 20250512 140700 1015981450 25500 25450 25500 25450 6
313 20250512 140600 1015828600 25450 25450 25500 25450 68
314 20250512 140500 1014094750 25550 25450 25550 25450 16
315 20250512 140400 1013686150 25450 25450 25450 25450 2
316 20250512 140300 1013635250 25450 25550 25600 25450 320
317 20250512 140200 1005464650 25550 25350 25550 25350 5065
318 20250512 140100 876255800 25350 25400 25400 25350 4
319 20250512 140000 876154300 25400 25400 25400 25350 6
320 20250512 135900 876002000 25350 25350 25400 25350 6
321 20250512 135800 875849750 25400 25350 25400 25350 29
322 20250512 135700 875113250 25450 25450 25450 25350 224
323 20250512 135600 869423200 25350 25350 25350 25350 2
324 20250512 135500 869372500 25350 25350 25400 25350 232
325 20250512 135400 863491100 25400 25350 25400 25350 8
326 20250512 135300 863288000 25400 25400 25400 25400 8
327 20250512 135200 863084800 25400 25400 25400 25400 4
328 20250512 135100 862983200 25400 25400 25400 25400 5
329 20250512 135000 862856200 25350 25400 25400 25350 3
330 20250512 134900 862780050 25350 25350 25350 25350 3
331 20250512 134800 862704000 25350 25350 25450 25350 194
332 20250512 134700 857776450 25400 25350 25400 25350 5
333 20250512 134600 857649550 25350 25400 25400 25350 38
334 20250512 134500 856684450 25350 25350 25400 25350 8
335 20250512 134400 856481450 25350 25350 25350 25350 3
336 20250512 134300 856405400 25350 25400 25400 25350 21
337 20250512 134200 855872100 25400 25350 25400 25350 154
338 20250512 134100 851961150 25400 25375 25400 25350 33
339 20250512 134000 851124200 25400 25375 25400 25375 30
340 20250512 133900 850362250 25400 25400 25400 25350 9
341 20250512 133800 850133750 25350 25350 25350 25350 2
342 20250512 133700 850083050 25350 25350 25400 25350 49
343 20250512 133600 848839200 25400 25350 25400 25350 6
344 20250512 133500 848686900 25400 25350 25400 25350 3
345 20250512 133400 848610800 25350 25350 25400 25350 17
346 20250512 133300 848179650 25350 25400 25400 25350 96
347 20250512 133200 845741350 25400 25400 25400 25350 219
348 20250512 133100 840179450 25350 25350 25350 25350 10
349 20250512 133000 839925950 25350 25350 25400 25350 46
350 20250512 132900 838758250 25350 25350 25350 25350 37
351 20250512 132800 837820300 25350 25350 25350 25350 22
352 20250512 132700 837262600 25350 25400 25400 25350 4
353 20250512 132600 837161100 25350 25300 25400 25300 139
354 20250512 132500 833637000 25300 25300 25350 25300 113
355 20250512 132400 830777850 25350 25350 25350 25300 35
356 20250512 132300 829890700 25350 25300 25350 25300 33
357 20250512 132200 829054250 25350 25300 25350 25300 29
358 20250512 132100 828319200 25300 25350 25350 25300 75
359 20250512 132000 826418050 25350 25300 25350 25300 33
360 20250512 131900 825581600 25400 25300 25400 25300 32
361 20250512 131800 824770200 25300 25300 25300 25300 2
362 20250512 131700 824719600 25300 25350 25350 25300 464
363 20250512 131600 812957300 25350 25350 25400 25350 41
364 20250512 131500 811917650 25350 25350 25350 25350 4
365 20250512 131400 811816250 25350 25350 25350 25350 8
366 20250512 131300 811613450 25350 25350 25400 25350 11
367 20250512 131200 811334350 25400 25350 25400 25350 6
368 20250512 131100 811182100 25350 25400 25400 25350 208
369 20250512 131000 805899000 25350 25350 25350 25350 3
370 20250512 130900 805822950 25350 25350 25350 25350 3
371 20250512 130800 805746900 25400 25350 25400 25350 8
372 20250512 130700 805543800 25350 25400 25400 25350 201
373 20250512 130600 800448000 25350 25350 25350 25350 167
374 20250512 130500 796214550 25350 25350 25350 25350 2
375 20250512 130400 796163850 25350 25350 25400 25350 11
376 20250512 130300 795884800 25350 25350 25350 25350 4
377 20250512 130200 795783400 25350 25400 25400 25350 15
378 20250512 130100 795402500 25350 25400 25400 25350 44
379 20250512 130000 794286950 25350 25350 25350 25300 88
380 20250512 125900 792057750 25350 25400 25400 25350 7
381 20250512 125800 791880050 25350 25350 25350 25300 28
382 20250512 125700 791170400 25350 25350 25350 25350 46
383 20250512 125600 790004300 25300 25400 25400 25300 33
384 20250512 125500 789168350 25400 25300 25400 25300 16
385 20250512 125400 788762650 25300 25350 25400 25300 57
386 20250512 125300 787317750 25300 25300 25350 25300 30
387 20250512 125200 786557450 25300 25300 25300 25300 2
388 20250512 125100 786506850 25350 25300 25350 25300 26
389 20250512 125000 785847850 25350 25350 25350 25350 49
390 20250512 124900 784605700 25350 25350 25350 25300 20
391 20250512 124800 784098800 25300 25350 25350 25300 25
392 20250512 124700 783465150 25300 25300 25400 25300 11
393 20250512 124600 783186550 25400 25350 25400 25350 159
394 20250512 124500 779155650 25350 25350 25350 25350 2
395 20250512 124400 779104950 25350 25350 25350 25350 2
396 20250512 124300 779054250 25350 25400 25400 25350 5
397 20250512 124200 778927350 25350 25350 25400 25350 61
398 20250512 124100 777380700 25350 25350 25350 25350 43
399 20250512 124000 776290650 25350 25300 25350 25300 4
400 20250512 123900 776189350 25300 25350 25350 25300 27
401 20250512 123800 775505000 25250 25250 25250 25250 2
402 20250512 123700 775454500 25250 25300 25350 25250 29
403 20250512 123600 774720300 25250 25300 25350 25250 124
404 20250512 123500 771582900 25350 25350 25350 25300 50
405 20250512 123400 770315500 25300 25300 25350 25300 13
406 20250512 123300 769986400 25300 25350 25350 25300 26
407 20250512 123200 769327400 25300 25400 25400 25300 32
408 20250512 123100 768514800 25300 25300 25350 25300 40
409 20250512 123000 767501000 25350 25350 25350 25350 89
410 20250512 122900 765244850 25350 25350 25350 25350 11
411 20250512 122800 764966000 25350 25400 25400 25350 3
412 20250512 122700 764889900 25400 25350 25400 25350 359
413 20250512 122600 755787350 25350 25350 25350 25350 3
414 20250512 122500 755711300 25400 25400 25400 25350 34
415 20250512 122400 754848050 25350 25350 25350 25350 2
416 20250512 122300 754797350 25350 25350 25350 25350 3
417 20250512 122200 754721300 25350 25350 25350 25350 2
418 20250512 122100 754670600 25350 25350 25350 25350 86
419 20250512 122000 752490500 25350 25350 25400 25350 7
420 20250512 121900 752312900 25400 25350 25400 25350 50
421 20250512 121800 751043000 25350 25350 25350 25350 4
422 20250512 121700 750941600 25350 25350 25350 25350 2
423 20250512 121600 750890900 25350 25350 25350 25350 3
424 20250512 121500 750814850 25350 25350 25350 25350 4
425 20250512 121400 750713450 25400 25350 25400 25350 35
426 20250512 121300 749824550 25350 25350 25350 25350 2
427 20250512 121200 749773850 25350 25350 25400 25350 87
428 20250512 121100 747568050 25350 25350 25350 25350 23
429 20250512 121000 746985000 25350 25350 25400 25350 185
430 20250512 120900 742295000 25350 25350 25400 25350 40
431 20250512 120800 741279200 25400 25350 25400 25300 160
432 20250512 120700 737217600 25350 25350 25350 25350 2
433 20250512 120600 737166900 25350 25350 25350 25350 2
434 20250512 120500 737116200 25350 25400 25400 25350 38
435 20250512 120400 736151100 25300 25300 25400 25300 146
436 20250512 120300 732449900 25350 25300 25350 25300 48
437 20250512 120200 731233200 25400 25350 25400 25300 31
438 20250512 120100 730447300 25350 25300 25350 25300 24
439 20250512 120000 729839000 25300 25350 25350 25300 23
440 20250512 115900 729256050 25300 25350 25350 25300 10
441 20250512 115800 729002650 25300 25300 25350 25300 62
442 20250512 115700 727431150 25350 25300 25350 25300 209
443 20250512 115600 722143100 25300 25300 25300 25300 12
444 20250512 115500 721839500 25300 25300 25300 25250 54
445 20250512 115400 720473400 25300 25300 25350 25300 52
446 20250512 115300 719156450 25250 25250 25250 25250 55
447 20250512 115200 717767700 25300 25250 25300 25250 24
448 20250512 115100 717160600 25300 25250 25300 25250 3
449 20250512 115000 717084800 25350 25250 25350 25250 24
450 20250512 114900 716477650 25350 25350 25400 25300 90
451 20250512 114800 714199400 25300 25300 25400 25300 110
452 20250512 114700 711410800 25400 25300 25400 25250 153
453 20250512 114600 707534650 25250 25250 25250 25250 2
454 20250512 114500 707484150 25250 25300 25350 25250 29
455 20250512 114400 706750550 25250 25250 25250 25250 2
456 20250512 114300 706700050 25250 25250 25300 25250 86
457 20250512 114200 704526350 25250 25250 25300 25250 29
458 20250512 114100 703793150 25300 25250 25300 25250 32
459 20250512 114000 702983650 25250 25300 25300 25250 9
460 20250512 113900 702756100 25300 25300 25300 25250 30
461 20250512 113800 701997200 25250 25300 25300 25250 67
462 20250512 113700 700302200 25300 25250 25300 25250 7
463 20250512 113600 700125300 25250 25300 25300 25250 26
464 20250512 113500 699467650 25250 25300 25300 25250 44
465 20250512 113400 698354550 25300 25300 25300 25250 27
466 20250512 113300 697671550 25250 25250 25300 25250 26
467 20250512 113200 697013900 25250 25300 25300 25250 27
468 20250512 113100 696330900 25200 25200 25200 25200 18
469 20250512 113000 695877300 25250 25250 25250 25200 91
470 20250512 112900 693581850 25250 25300 25300 25250 6
471 20250512 112800 693430250 25300 25300 25300 25250 48
472 20250512 112700 692215950 25250 25250 25250 25250 18
473 20250512 112600 691761450 25250 25200 25250 25200 20
474 20250512 112500 691256650 25200 25250 25250 25200 23
475 20250512 112400 690676000 25250 25250 25300 25250 187
476 20250512 112300 685954200 25250 25300 25300 25250 35
477 20250512 112200 685069000 25250 25250 25250 25250 27
478 20250512 112100 684387250 25250 25250 25300 25250 51
479 20250512 112000 683097200 25300 25300 25300 25250 20
480 20250512 111900 682591250 25300 25250 25300 25250 29
481 20250512 111800 681857900 25250 25250 25250 25250 132
482 20250512 111700 678524900 25300 25250 25300 25250 124
483 20250512 111600 675392650 25250 25300 25300 25250 54
484 20250512 111500 674027050 25300 25300 25300 25250 1086
485 20250512 111400 646576950 25300 25350 25350 25300 38
486 20250512 111300 645614400 25350 25325 25350 25300 40
487 20250512 111200 644600750 25300 25350 25350 25300 24
488 20250512 111100 643992450 25300 25300 25300 25300 2
489 20250512 111000 643941850 25300 25300 25350 25300 52
490 20250512 110900 642623850 25300 25300 25300 25300 5
491 20250512 110800 642497350 25300 25300 25350 25300 39
492 20250512 110700 641509650 25350 25350 25350 25350 58
493 20250512 110600 640039350 25350 25350 25350 25350 52
494 20250512 110500 638721150 25350 25350 25350 25350 37
495 20250512 110400 637783200 25350 25400 25400 25350 103
496 20250512 110300 635171950 25400 25400 25400 25400 3
497 20250512 110200 635095750 25400 25350 25400 25350 11
498 20250512 110100 634816400 25350 25300 25350 25300 25
499 20250512 110000 634182800 25300 25300 25300 25300 1
500 20250512 105900 634157500 25300 25300 25300 25300 21
501 20250512 105800 633626200 25300 25350 25350 25300 53
502 20250512 105700 632284000 25350 25350 25350 25350 42
503 20250512 105600 631219300 25350 25350 25350 25350 0
504 20250512 105500 631219300 25350 25400 25400 25300 81
505 20250512 105400 629168700 25400 25350 25400 25350 44
506 20250512 105300 628053250 25350 25350 25350 25350 31
507 20250512 105200 627267400 25350 25300 25350 25300 34
508 20250512 105100 626406500 25300 25300 25300 25300 25
509 20250512 105000 625774000 25250 25300 25300 25200 126
510 20250512 104900 622596200 25250 25250 25250 25250 0
511 20250512 104800 622596200 25250 25250 25250 25250 0
512 20250512 104700 622596200 25250 25300 25300 25250 390
513 20250512 104600 612737700 25300 25250 25300 25250 103
514 20250512 104500 610134550 25250 25300 25300 25250 467
515 20250512 104400 598335200 25300 25350 25350 25300 240
516 20250512 104300 592253050 25350 25350 25350 25350 46
517 20250512 104200 591086950 25350 25300 25350 25300 33
518 20250512 104100 590251900 25300 25300 25300 25300 0
519 20250512 104000 590251900 25300 25350 25350 25300 226
520 20250512 103900 584524100 25350 25300 25350 25300 66
521 20250512 103800 582852900 25250 25300 25300 25250 13
522 20250512 103700 582524050 25300 25300 25300 25300 86
523 20250512 103600 580348250 25300 25300 25300 25300 3
524 20250512 103500 580272350 25300 25300 25350 25300 93
525 20250512 103400 577919400 25300 25350 25350 25300 90
526 20250512 103300 575640850 25300 25350 25350 25300 74
527 20250512 103200 573768500 25350 25350 25350 25350 40
528 20250512 103100 572754500 25350 25350 25350 25300 136
529 20250512 103000 569313450 25350 25350 25350 25350 26
530 20250512 102900 568654350 25350 25350 25350 25350 6
531 20250512 102800 568502250 25350 25350 25350 25350 147
532 20250512 102700 564775800 25350 25300 25350 25300 159
533 20250512 102600 560751950 25350 25350 25350 25350 83
534 20250512 102500 558647900 25350 25350 25350 25350 3
535 20250512 102400 558571850 25300 25300 25300 25300 195
536 20250512 102300 553638350 25300 25300 25300 25300 5
537 20250512 102200 553511850 25300 25300 25300 25250 264
538 20250512 102100 546835750 25250 25250 25300 25250 41
539 20250512 102000 545800350 25250 25250 25250 25200 92
540 20250512 101900 543480200 25250 25250 25250 25250 76
541 20250512 101800 541561200 25250 25250 25250 25250 23
542 20250512 101700 540980450 25250 25250 25250 25250 69
543 20250512 101600 539238200 25250 25250 25250 25250 3
544 20250512 101500 539162450 25250 25250 25250 25250 34
545 20250512 101400 538303950 25250 25250 25300 25250 56
546 20250512 101300 536889850 25300 25300 25300 25300 78
547 20250512 101200 534916450 25300 25300 25300 25300 18
548 20250512 101100 534461050 25300 25300 25300 25300 20
549 20250512 101000 533955050 25300 25300 25300 25300 19
550 20250512 100900 533474350 25350 25300 25350 25300 115
551 20250512 100800 530561600 25350 25300 25350 25300 9
552 20250512 100700 530333500 25350 25300 25350 25300 24
553 20250512 100600 529725150 25350 25350 25350 25350 71
554 20250512 100500 527925300 25350 25350 25350 25350 0
555 20250512 100400 527925300 25350 25350 25350 25300 31
556 20250512 100300 527139500 25350 25350 25350 25300 28
557 20250512 100200 526429750 25300 25300 25300 25300 25
558 20250512 100100 525797250 25300 25300 25300 25300 14
559 20250512 100000 525443050 25300 25350 25350 25300 25
560 20250512 095900 524810500 25300 25300 25300 25250 456
561 20250512 095800 513292800 25325 25350 25350 25300 781
562 20250512 095700 493513575 25400 25350 25400 25350 124
563 20250512 095600 490369925 25350 25400 25400 25350 9
564 20250512 095500 490141675 25400 25400 25400 25350 580
565 20250512 095400 475433625 25400 25400 25450 25400 119
566 20250512 095300 472410825 25450 25450 25450 25400 298
567 20250512 095200 464831725 25400 25500 25500 25400 44
568 20250512 095100 463713175 25500 25450 25500 25450 1871
569 20250512 095000 416055525 25450 25400 25450 25400 170
570 20250512 094900 411731875 25450 25450 25450 25450 728
571 20250512 094800 393204275 25450 25450 25450 25450 437
572 20250512 094700 382082625 25450 25450 25450 25400 604
573 20250512 094600 366710925 25450 25400 25450 25400 40
574 20250512 094500 365693175 25400 25400 25400 25400 100
575 20250512 094400 363153175 25350 25400 25400 25350 213
576 20250512 094300 357753325 25400 25400 25400 25400 174
577 20250512 094200 353333725 25400 25350 25400 25350 230
578 20250512 094100 347493500 25375 25375 25375 25375 9
579 20250512 094000 347265125 25400 25400 25400 25400 0
580 20250512 093900 347265125 25400 25400 25400 25350 121
581 20250512 093800 344191775 25400 25400 25400 25350 136
582 20250512 093700 340739675 25400 25350 25400 25350 44
583 20250512 093600 339623975 25350 25350 25350 25350 0
584 20250512 093500 339623975 25350 25400 25400 25350 337
585 20250512 093400 331079925 25400 25400 25400 25350 229
586 20250512 093300 325263375 25350 25350 25350 25350 200
587 20250512 093200 320193375 25350 25350 25350 25350 114
588 20250512 093100 317303475 25350 25350 25350 25300 33
589 20250512 093000 316467425 25350 25350 25350 25350 127
590 20250512 092900 313247975 25300 25300 25300 25300 150
591 20250512 092800 309452975 25300 25300 25300 25300 250
592 20250512 092700 303127975 25300 25250 25300 25250 44
593 20250512 092600 302015675 25250 25275 25300 25250 15
594 20250512 092500 301636400 25300 25250 25300 25250 115
595 20250512 092400 298729100 25200 25250 25250 25200 2305
596 20250512 092300 240604850 25300 25300 25300 25250 37
597 20250512 092200 239669250 25300 25250 25300 25250 61
598 20250512 092100 238127750 25300 25300 25300 25300 22
599 20250512 092000 237571150 25250 25250 25250 25250 120
600 20250512 091900 234541150 25300 25350 25350 25250 164
601 20250512 091800 230391850 25400 25200 25400 25200 255
602 20250512 091700 223942700 25200 25200 25200 25200 0
603 20250512 091600 223942700 25200 25250 25250 25200 94
604 20250512 091500 221572750 25250 25300 25300 25250 46
605 20250512 091400 220411200 25300 25250 25300 25250 95
606 20250512 091300 218011800 25150 25150 25250 25150 369
607 20250512 091200 208714300 25200 25200 25200 25200 75
608 20250512 091100 206824300 25150 25100 25250 25100 295
609 20250512 091000 199399250 25100 25100 25150 25100 385
610 20250512 090900 189728700 25050 25000 25050 24950 382
611 20250512 090800 180182250 24900 24950 24950 24900 177
612 20250512 090700 175769750 24950 24950 24950 24950 23
613 20250512 090600 175195900 24950 24900 24950 24900 69
614 20250512 090500 173475200 24900 24850 24900 24750 324
615 20250512 090400 165420250 24800 24800 24950 24800 677
616 20250512 090300 148617150 24800 24750 24850 24750 329
617 20250512 090200 140458750 24750 25000 25050 24700 1323
618 20250512 090100 107554950 24850 24850 24950 24850 1061
619 20250512 090000 81187050 24850 25300 25350 24850 3026