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

641
083650/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,193900,28346062575,30250,30250,30250,30250,11161
20250512,193800,28346062575,30250,30250,30250,30250,0
20250512,193700,28346062575,30250,30250,30250,30250,0
20250512,193600,28346062575,30250,30250,30250,30250,0
20250512,193500,28346062575,30250,30250,30250,30250,0
20250512,193400,28346062575,30250,30250,30250,30250,0
20250512,193300,28346062575,30250,30250,30250,30250,0
20250512,193200,28346062575,30250,30250,30250,30250,0
20250512,193100,28346062575,30250,30250,30250,30250,0
20250512,193000,28346062575,30250,30250,30250,30250,0
20250512,192900,28346062575,30250,30250,30250,30250,0
20250512,192800,28346062575,30250,30250,30250,30250,0
20250512,192700,28346062575,30250,30250,30250,30250,0
20250512,192600,28346062575,30250,30250,30250,30250,0
20250512,192500,28346062575,30250,30250,30250,30250,0
20250512,192400,28346062575,30250,30250,30250,30250,0
20250512,192300,28346062575,30250,30250,30250,30250,0
20250512,192200,28346062575,30250,30250,30250,30250,0
20250512,192100,28346062575,30250,30250,30250,30250,0
20250512,192000,28346062575,30250,30250,30250,30250,0
20250512,191900,28346062575,30250,30250,30250,30250,0
20250512,191800,28346062575,30250,30250,30250,30250,0
20250512,191700,28346062575,30250,30250,30250,30250,0
20250512,191600,28346062575,30250,30250,30250,30250,0
20250512,191500,28346062575,30250,30250,30250,30250,0
20250512,191400,28346062575,30250,30250,30250,30250,0
20250512,191300,28346062575,30250,30250,30250,30250,0
20250512,191200,28346062575,30250,30250,30250,30250,0
20250512,191100,28346062575,30250,30250,30250,30250,0
20250512,191000,28346062575,30250,30250,30250,30250,0
20250512,190900,28346062575,30250,30250,30250,30250,11161
20250512,190800,28346062575,30250,30250,30250,30250,0
20250512,190700,28346062575,30250,30250,30250,30250,0
20250512,190600,28346062575,30250,30250,30250,30250,0
20250512,190500,28346062575,30250,30250,30250,30250,0
20250512,190400,28346062575,30250,30250,30250,30250,0
20250512,190300,28346062575,30250,30250,30250,30250,0
20250512,190200,28346062575,30250,30250,30250,30250,0
20250512,190100,28346062575,30250,30250,30250,30250,0
20250512,190000,28346062575,30250,30250,30250,30250,0
20250512,185900,28346062575,30250,30250,30250,30250,0
20250512,185800,28346062575,30250,30250,30250,30250,0
20250512,185700,28346062575,30250,30250,30250,30250,0
20250512,185600,28346062575,30250,30250,30250,30250,0
20250512,185500,28346062575,30250,30250,30250,30250,0
20250512,185400,28346062575,30250,30250,30250,30250,0
20250512,185300,28346062575,30250,30250,30250,30250,0
20250512,185200,28346062575,30250,30250,30250,30250,0
20250512,185100,28346062575,30250,30250,30250,30250,0
20250512,185000,28346062575,30250,30250,30250,30250,0
20250512,184900,28346062575,30250,30250,30250,30250,0
20250512,184800,28346062575,30250,30250,30250,30250,0
20250512,184700,28346062575,30250,30250,30250,30250,0
20250512,184600,28346062575,30250,30250,30250,30250,0
20250512,184500,28346062575,30250,30250,30250,30250,0
20250512,184400,28346062575,30250,30250,30250,30250,0
20250512,184300,28346062575,30250,30250,30250,30250,0
20250512,184200,28346062575,30250,30250,30250,30250,0
20250512,184100,28346062575,30250,30250,30250,30250,0
20250512,184000,28346062575,30250,30250,30250,30250,0
20250512,183900,28346062575,30250,30250,30250,30250,11161
20250512,183800,28346062575,30250,30250,30250,30250,0
20250512,183700,28346062575,30250,30250,30250,30250,0
20250512,183600,28346062575,30250,30250,30250,30250,0
20250512,183500,28346062575,30250,30250,30250,30250,0
20250512,183400,28346062575,30250,30250,30250,30250,0
20250512,183300,28346062575,30250,30250,30250,30250,0
20250512,183200,28346062575,30250,30250,30250,30250,0
20250512,183100,28346062575,30250,30250,30250,30250,0
20250512,183000,28346062575,30250,30250,30250,30250,0
20250512,182900,28346062575,30250,30250,30250,30250,0
20250512,182800,28346062575,30250,30250,30250,30250,0
20250512,182700,28346062575,30250,30250,30250,30250,0
20250512,182600,28346062575,30250,30250,30250,30250,0
20250512,182500,28346062575,30250,30250,30250,30250,0
20250512,182400,28346062575,30250,30250,30250,30250,0
20250512,182300,28346062575,30250,30250,30250,30250,0
20250512,182200,28346062575,30250,30250,30250,30250,0
20250512,182100,28346062575,30250,30250,30250,30250,0
20250512,182000,28346062575,30250,30250,30250,30250,0
20250512,181900,28346062575,30250,30250,30250,30250,0
20250512,181800,28346062575,30250,30250,30250,30250,0
20250512,181700,28346062575,30250,30250,30250,30250,0
20250512,181600,28346062575,30250,30250,30250,30250,0
20250512,181500,28346062575,30250,30250,30250,30250,0
20250512,181400,28346062575,30250,30250,30250,30250,0
20250512,181300,28346062575,30250,30250,30250,30250,0
20250512,181200,28346062575,30250,30250,30250,30250,0
20250512,181100,28346062575,30250,30250,30250,30250,0
20250512,181000,28346062575,30250,30250,30250,30250,0
20250512,180900,28346062575,30250,30250,30250,30250,11161
20250512,180800,28346062575,30250,30250,30250,30250,0
20250512,180700,28346062575,30250,30250,30250,30250,0
20250512,180600,28346062575,30250,30250,30250,30250,0
20250512,180500,28346062575,30250,30250,30250,30250,0
20250512,180400,28346062575,30250,30250,30250,30250,0
20250512,180300,28346062575,30250,30250,30250,30250,0
20250512,180200,28346062575,30250,30250,30250,30250,0
20250512,180100,28346062575,30250,30250,30250,30250,0
20250512,180000,28346062575,30250,30250,30250,30250,0
20250512,175900,28346062575,30250,30250,30250,30250,0
20250512,175800,28346062575,30250,30250,30250,30250,0
20250512,175700,28346062575,30250,30250,30250,30250,0
20250512,175600,28346062575,30250,30250,30250,30250,0
20250512,175500,28346062575,30250,30250,30250,30250,0
20250512,175400,28346062575,30250,30250,30250,30250,0
20250512,175300,28346062575,30250,30250,30250,30250,0
20250512,175200,28346062575,30250,30250,30250,30250,0
20250512,175100,28346062575,30250,30250,30250,30250,0
20250512,175000,28346062575,30250,30250,30250,30250,0
20250512,174900,28346062575,30250,30250,30250,30250,0
20250512,174800,28346062575,30250,30250,30250,30250,0
20250512,174700,28346062575,30250,30250,30250,30250,0
20250512,174600,28346062575,30250,30250,30250,30250,0
20250512,174500,28346062575,30250,30250,30250,30250,0
20250512,174400,28346062575,30250,30250,30250,30250,0
20250512,174300,28346062575,30250,30250,30250,30250,0
20250512,174200,28346062575,30250,30250,30250,30250,0
20250512,174100,28346062575,30250,30250,30250,30250,0
20250512,174000,28346062575,30250,30250,30250,30250,0
20250512,173900,28346062575,30250,30250,30250,30250,11161
20250512,173800,28346062575,30250,30250,30250,30250,0
20250512,173700,28346062575,30250,30250,30250,30250,0
20250512,173600,28346062575,30250,30250,30250,30250,0
20250512,173500,28346062575,30250,30250,30250,30250,0
20250512,173400,28346062575,30250,30250,30250,30250,0
20250512,173300,28346062575,30250,30250,30250,30250,0
20250512,173200,28346062575,30250,30250,30250,30250,0
20250512,173100,28346062575,30250,30250,30250,30250,0
20250512,173000,28346062575,30250,30250,30250,30250,0
20250512,172900,28346062575,30250,30250,30250,30250,0
20250512,172800,28346062575,30250,30250,30250,30250,0
20250512,172700,28346062575,30250,30250,30250,30250,0
20250512,172600,28346062575,30250,30250,30250,30250,0
20250512,172500,28346062575,30250,30250,30250,30250,0
20250512,172400,28346062575,30250,30250,30250,30250,0
20250512,172300,28346062575,30250,30250,30250,30250,0
20250512,172200,28346062575,30250,30250,30250,30250,0
20250512,172100,28346062575,30250,30250,30250,30250,0
20250512,172000,28346062575,30250,30250,30250,30250,0
20250512,171900,28346062575,30250,30250,30250,30250,0
20250512,171800,28346062575,30250,30250,30250,30250,0
20250512,171700,28346062575,30250,30250,30250,30250,0
20250512,171600,28346062575,30250,30250,30250,30250,0
20250512,171500,28346062575,30250,30250,30250,30250,0
20250512,171400,28346062575,30250,30250,30250,30250,0
20250512,171300,28346062575,30250,30250,30250,30250,0
20250512,171200,28346062575,30250,30250,30250,30250,0
20250512,171100,28346062575,30250,30250,30250,30250,0
20250512,171000,28346062575,30250,30250,30250,30250,0
20250512,170900,28346062575,30250,30250,30250,30250,11161
20250512,170800,28346062575,30250,30250,30250,30250,0
20250512,170700,28346062575,30250,30250,30250,30250,0
20250512,170600,28346062575,30250,30250,30250,30250,0
20250512,170500,28346062575,30250,30250,30250,30250,0
20250512,170400,28346062575,30250,30250,30250,30250,0
20250512,170300,28346062575,30250,30250,30250,30250,0
20250512,170200,28346062575,30250,30250,30250,30250,0
20250512,170100,28346062575,30250,30250,30250,30250,0
20250512,170000,28346062575,30250,30250,30250,30250,0
20250512,165900,28346062575,30250,30250,30250,30250,0
20250512,165800,28346062575,30250,30250,30250,30250,0
20250512,165700,28346062575,30250,30250,30250,30250,0
20250512,165600,28346062575,30250,30250,30250,30250,0
20250512,165500,28346062575,30250,30250,30250,30250,0
20250512,165400,28346062575,30250,30250,30250,30250,0
20250512,165300,28346062575,30250,30250,30250,30250,0
20250512,165200,28346062575,30250,30250,30250,30250,0
20250512,165100,28346062575,30250,30250,30250,30250,0
20250512,165000,28346062575,30250,30250,30250,30250,0
20250512,164900,28346062575,30250,30250,30250,30250,0
20250512,164800,28346062575,30250,30250,30250,30250,0
20250512,164700,28346062575,30250,30250,30250,30250,0
20250512,164600,28346062575,30250,30250,30250,30250,0
20250512,164500,28346062575,30250,30250,30250,30250,0
20250512,164400,28346062575,30250,30250,30250,30250,0
20250512,164300,28346062575,30250,30250,30250,30250,0
20250512,164200,28346062575,30250,30250,30250,30250,0
20250512,164100,28346062575,30250,30250,30250,30250,0
20250512,164000,28346062575,30250,30250,30250,30250,0
20250512,163900,28346062575,30250,30250,30250,30250,11161
20250512,163800,28346062575,30250,30250,30250,30250,0
20250512,163700,28346062575,30250,30250,30250,30250,0
20250512,163600,28346062575,30250,30250,30250,30250,0
20250512,163500,28346062575,30250,30250,30250,30250,0
20250512,163400,28346062575,30250,30250,30250,30250,0
20250512,163300,28346062575,30250,30250,30250,30250,0
20250512,163200,28346062575,30250,30250,30250,30250,0
20250512,163100,28346062575,30250,30250,30250,30250,0
20250512,163000,28346062575,30250,30250,30250,30250,0
20250512,162900,28346062575,30250,30250,30250,30250,0
20250512,162800,28346062575,30250,30250,30250,30250,0
20250512,162700,28346062575,30250,30250,30250,30250,0
20250512,162600,28346062575,30250,30250,30250,30250,0
20250512,162500,28346062575,30250,30250,30250,30250,0
20250512,162400,28346062575,30250,30250,30250,30250,0
20250512,162300,28346062575,30250,30250,30250,30250,0
20250512,162200,28346062575,30250,30250,30250,30250,0
20250512,162100,28346062575,30250,30250,30250,30250,0
20250512,162000,28346062575,30250,30250,30250,30250,0
20250512,161900,28346062575,30250,30250,30250,30250,0
20250512,161800,28346062575,30250,30250,30250,30250,0
20250512,161700,28346062575,30250,30250,30250,30250,0
20250512,161600,28346062575,30250,30250,30250,30250,0
20250512,161500,28346062575,30250,30250,30250,30250,0
20250512,161400,28346062575,30250,30250,30250,30250,0
20250512,161300,28346062575,30250,30250,30250,30250,0
20250512,161200,28346062575,30250,30250,30250,30250,0
20250512,161100,28346062575,30250,30250,30250,30250,0
20250512,161000,28346062575,30250,30250,30250,30250,0
20250512,160900,28346062575,30250,30250,30250,30250,11161
20250512,160800,28346062575,30250,30250,30250,30250,0
20250512,160700,28346062575,30250,30250,30250,30250,0
20250512,160600,28346062575,30250,30250,30250,30250,0
20250512,160500,28346062575,30250,30250,30250,30250,0
20250512,160400,28346062575,30250,30250,30250,30250,0
20250512,160300,28346062575,30250,30250,30250,30250,0
20250512,160200,28346062575,30250,30250,30250,30250,0
20250512,160100,28346062575,30250,30250,30250,30250,0
20250512,160000,28346062575,30250,30250,30250,30250,0
20250512,155900,28346062575,30250,30250,30250,30250,0
20250512,155800,28346062575,30250,30250,30250,30250,0
20250512,155700,28346062575,30250,30250,30250,30250,0
20250512,155600,28346062575,30250,30250,30250,30250,0
20250512,155500,28346062575,30250,30250,30250,30250,0
20250512,155400,28346062575,30250,30250,30250,30250,0
20250512,155300,28346062575,30250,30250,30250,30250,0
20250512,155200,28346062575,30250,30250,30250,30250,0
20250512,155100,28346062575,30250,30250,30250,30250,0
20250512,155000,28346062575,30250,30250,30250,30250,0
20250512,154900,28346062575,30250,30250,30250,30250,0
20250512,154800,28346062575,30250,30250,30250,30250,0
20250512,154700,28346062575,30250,30250,30250,30250,0
20250512,154600,28346062575,30250,30250,30250,30250,0
20250512,154500,28346062575,30250,30250,30250,30250,0
20250512,154400,28346062575,30250,30250,30250,30250,0
20250512,154300,28346062575,30250,30250,30250,30250,0
20250512,154200,28346062575,30250,30250,30250,30250,0
20250512,154100,28346062575,30250,30250,30250,30250,0
20250512,154000,28346062575,30250,30250,30250,30250,0
20250512,153900,28346062575,30250,30250,30250,30250,11161
20250512,153800,28346062575,30250,30250,30250,30250,0
20250512,153700,28346062575,30250,30250,30250,30250,0
20250512,153600,28346062575,30250,30250,30250,30250,0
20250512,153500,28346062575,30250,30250,30250,30250,0
20250512,153400,28346062575,30250,30250,30250,30250,0
20250512,153300,28346062575,30250,30250,30250,30250,0
20250512,153200,28346062575,30250,30250,30250,30250,0
20250512,153100,28346062575,30250,30250,30250,30250,0
20250512,153000,28346062575,30250,30250,30250,30250,11161
20250512,152900,28008442325,30250,30250,30250,30250,0
20250512,152800,28008442325,30250,30250,30250,30250,0
20250512,152700,28008442325,30250,30250,30250,30250,0
20250512,152600,28008442325,30250,30250,30250,30250,0
20250512,152500,28008442325,30250,30250,30250,30250,0
20250512,152400,28008442325,30250,30250,30250,30250,0
20250512,152300,28008442325,30250,30250,30250,30250,0
20250512,152200,28008442325,30250,30250,30250,30250,0
20250512,152100,28008442325,30250,30250,30250,30250,0
20250512,152000,28008442325,30250,30250,30250,30250,0
20250512,151900,28008442325,30250,30250,30300,30150,3313
20250512,151800,27908189625,30200,30100,30200,30050,5771
20250512,151700,27734140975,30150,30100,30150,30000,1765
20250512,151600,27681025525,30100,30100,30150,30000,1522
20250512,151500,27635265050,30150,30050,30150,30000,3616
20250512,151400,27526459550,30050,30150,30150,30050,1092
20250512,151300,27493623550,30100,30100,30150,30000,3914
20250512,151200,27375895050,30150,29950,30150,29850,6453
20250512,151100,27182010800,30000,30000,30050,29800,9352
20250512,151000,26901979850,30025,30050,30150,29950,4913
20250512,150900,26754475300,30050,30100,30150,29950,3202
20250512,150800,26658227375,30050,30100,30100,29900,4028
20250512,150700,26537192825,30050,30000,30150,29900,4389
20250512,150600,26405416325,30050,30050,30100,29950,3116
20250512,150500,26311953525,30100,30150,30150,29950,2116
20250512,150400,26248393075,30150,30150,30200,29950,3754
20250512,150300,26135444125,30100,30150,30200,30100,2058
20250512,150200,26073366225,30100,30100,30150,30050,2237
20250512,150100,26006057825,30100,29950,30100,29950,9405
20250512,150000,25723482775,29950,30050,30150,29950,7328
20250512,145900,25503551875,30050,30100,30200,30050,2018
20250512,145800,25442809675,30100,30100,30200,30000,9687
20250512,145700,25151225425,30100,30000,30150,30000,8408
20250512,145600,24898707825,30050,30100,30150,30050,3190
20250512,145500,24802786575,30150,30200,30250,30100,3144
20250512,145400,24708081250,30150,30150,30200,30100,736
20250512,145300,24685884450,30150,30200,30300,30100,2087
20250512,145200,24622894825,30150,30150,30250,30150,1601
20250512,145100,24574575325,30200,30200,30250,30150,2086
20250512,145000,24511647725,30250,30200,30250,30100,2307
20250512,144900,24442049675,30150,30200,30250,30150,3011
20250512,144800,24351242025,30200,30200,30250,30150,1723
20250512,144700,24299211375,30150,30200,30250,30150,1457
20250512,144600,24255200375,30200,30200,30300,30200,927
20250512,144500,24227177725,30200,30150,30250,30150,1371
20250512,144400,24185774675,30200,30200,30300,30150,3377
20250512,144300,24083740625,30250,30200,30300,30200,3041
20250512,144200,23991778125,30200,30300,30300,30200,1328
20250512,144100,23951614925,30300,30300,30350,30250,1645
20250512,144000,23901779875,30250,30250,30300,30250,715
20250512,143900,23880141625,30300,30300,30300,30250,1371
20250512,143800,23838634875,30250,30250,30350,30250,1131
20250512,143700,23804395475,30250,30300,30350,30250,1103
20250512,143600,23770978475,30350,30350,30350,30250,1717
20250512,143500,23718925625,30300,30350,30400,30250,1330
20250512,143400,23678599025,30300,30350,30350,30300,1047
20250512,143300,23646858125,30300,30400,30400,30300,862
20250512,143200,23620711475,30350,30350,30400,30300,2029
20250512,143100,23559126225,30350,30300,30400,30300,1241
20250512,143000,23521455525,30350,30250,30350,30250,744
20250512,142900,23498915525,30300,30250,30350,30250,1527
20250512,142800,23452659125,30300,30300,30350,30250,1062
20250512,142700,23420498375,30200,30250,30350,30200,1392
20250512,142600,23378357425,30250,30350,30400,30250,1715
20250512,142500,23326421025,30300,30400,30400,30250,672
20250512,142400,23306024825,30450,30350,30600,30250,1258
20250512,142300,23267786425,30300,30300,30350,30250,1227
20250512,142200,23230619225,30300,30350,30450,30250,6348
20250512,142100,23038215125,30400,30300,30600,30300,1033
20250512,142000,23006778875,30300,30400,30450,30300,1092
20250512,141900,22973633625,30400,30350,30500,30300,606
20250512,141800,22955204375,30350,30350,30450,30350,780
20250512,141700,22931518225,30350,30400,30500,30300,1858
20250512,141600,22875092725,30400,30500,30500,30350,577
20250512,141500,22857557725,30500,30400,30650,30350,1186
20250512,141400,22821396175,30400,30350,30600,30300,1345
20250512,141300,22780494375,30350,30400,30450,30350,750
20250512,141200,22757704825,30450,30400,30600,30350,1256
20250512,141100,22719467875,30400,30450,30500,30400,1014
20250512,141000,22688619625,30450,30400,30600,30400,803
20250512,140900,22664156125,30400,30450,30600,30350,1718
20250512,140800,22611821525,30450,30400,30450,30350,1412
20250512,140700,22568915225,30400,30450,30600,30350,2732
20250512,140600,22485846425,30400,30400,30400,30300,1028
20250512,140500,22454641225,30400,30350,30550,30300,3851
20250512,140400,22337503825,30350,30400,30400,30350,1116
20250512,140300,22303615175,30400,30400,30450,30350,1459
20250512,140200,22259295275,30450,30350,30550,30300,2119
20250512,140100,22194961775,30350,30350,30400,30300,1576
20250512,140000,22147163225,30350,30350,30450,30350,1325
20250512,135900,22106921725,30300,30250,30400,30250,1417
20250512,135800,22063929275,30300,30350,30400,30200,3849
20250512,135700,21947332825,30350,30400,30450,30350,2648
20250512,135600,21866898775,30400,30450,30500,30400,2068
20250512,135500,21803944575,30450,30500,30550,30450,1239
20250512,135400,21766179125,30550,30550,30550,30500,712
20250512,135300,21744459375,30450,30500,30650,30450,1379
20250512,135200,21702347625,30500,30450,30550,30450,381
20250512,135100,21690731375,30450,30500,30650,30450,1313
20250512,135000,21650613525,30500,30500,30650,30450,1493
20250512,134900,21605038275,30500,30500,30550,30500,764
20250512,134800,21581735475,30550,30500,30600,30500,868
20250512,134700,21555207775,30450,30550,30550,30450,953
20250512,134600,21526169375,30550,30500,30600,30500,902
20250512,134500,21498637225,30500,30550,30650,30500,1047
20250512,134400,21466654475,30450,30500,30550,30450,933
20250512,134300,21438198425,30600,30500,30600,30500,1408
20250512,134200,21395182325,30500,30500,30550,30450,794
20250512,134100,21370963825,30500,30500,30650,30450,1062
20250512,134000,21338541275,30500,30600,30625,30500,739
20250512,133900,21315969575,30650,30550,30650,30500,1004
20250512,133800,21285263825,30550,30600,30650,30450,2722
20250512,133700,21202095675,30550,30500,30600,30500,296
20250512,133600,21193050375,30500,30600,30650,30500,2760
20250512,133500,21108667875,30550,30550,30650,30550,1303
20250512,133400,21068816775,30550,30500,30600,30500,1664
20250512,133300,21017977325,30500,30500,30550,30450,1854
20250512,133200,20961398725,30500,30500,30600,30450,2221
20250512,133100,20893691975,30500,30400,30500,30400,1552
20250512,133000,20846388825,30400,30350,30450,30300,1147
20250512,132900,20811576325,30350,30350,30400,30250,1463
20250512,132800,20767236075,30325,30300,30350,30250,1145
20250512,132700,20732524875,30300,30300,30350,30250,1352
20250512,132600,20691576075,30250,30250,30300,30200,1125
20250512,132500,20657546975,30250,30200,30300,30200,1215
20250512,132400,20620773375,30300,30250,30300,30250,1126
20250512,132300,20586705875,30300,30250,30300,30200,2644
20250512,132200,20506694775,30250,30250,30300,30200,1736
20250512,132100,20454168725,30300,30200,30300,30200,1316
20250512,132000,20414364625,30200,30250,30300,30150,3746
20250512,131900,20301198975,30250,30300,30350,30250,3023
20250512,131800,20209674725,30300,30350,30400,30300,2692
20250512,131700,20128021525,30350,30400,30450,30300,2116
20250512,131600,20063793625,30400,30400,30450,30350,3548
20250512,131500,19955971975,30400,30450,30550,30400,4639
20250512,131400,19814758075,30450,30500,30600,30450,2965
20250512,131300,19724419325,30500,30550,30600,30500,1533
20250512,131200,19677608175,30500,30450,30600,30450,4244
20250512,131100,19548142225,30500,30550,30600,30450,4431
20250512,131000,19412999425,30550,30600,30600,30550,2894
20250512,130900,19324561925,30550,30600,30650,30550,2552
20250512,130800,19246478875,30600,30600,30700,30600,1000
20250512,130700,19215868875,30600,30600,30700,30600,956
20250512,130600,19186570275,30600,30650,30700,30600,1560
20250512,130500,19138762925,30650,30750,30750,30650,1194
20250512,130400,19102119175,30700,30700,30750,30650,824
20250512,130300,19076816825,30700,30700,30750,30700,534
20250512,130200,19060416175,30700,30750,30750,30700,501
20250512,130100,19045029125,30750,30700,30750,30700,450
20250512,130000,19031200075,30700,30700,30750,30650,1546
20250512,125900,18983741625,30700,30750,30750,30650,283
20250512,125800,18975045275,30750,30700,30800,30700,807
20250512,125700,18950248375,30800,30750,30800,30700,566
20250512,125600,18932843875,30750,30800,30850,30700,549
20250512,125500,18915963400,30800,30750,30850,30700,526
20250512,125400,18899774450,30700,30700,30750,30700,160
20250512,125300,18894859050,30750,30700,30750,30700,59
20250512,125200,18893047050,30700,30850,30850,30650,4716
20250512,125100,18748225700,30850,30800,30850,30750,29
20250512,125000,18747332150,30750,30850,30850,30750,170
20250512,124900,18742098150,30850,30800,30850,30750,862
20250512,124800,18715560200,30800,30800,30850,30800,186
20250512,124700,18709829800,30850,30800,30850,30800,224
20250512,124600,18702930000,30800,30800,30850,30800,235
20250512,124500,18695683550,30850,30800,30850,30800,123
20250512,124400,18691894600,30800,30750,30800,30750,1183
20250512,124300,18655503450,30700,30750,30800,30700,186
20250512,124200,18649785050,30750,30750,30800,30750,146
20250512,124100,18645295000,30750,30800,30800,30750,580
20250512,124000,18627452350,30800,30800,30800,30750,309
20250512,123900,18617949000,30800,30850,30850,30750,288
20250512,123800,18609081350,30800,30800,30850,30750,780
20250512,123700,18585057650,30850,30750,30900,30750,171
20250512,123600,18579795050,30750,30800,30800,30750,95
20250512,123500,18576873250,30750,30750,30850,30750,463
20250512,123400,18562617900,30750,30750,30800,30750,91
20250512,123300,18559817900,30800,30850,30900,30800,617
20250512,123200,18540792250,30800,30800,30900,30775,333
20250512,123100,18530534025,30750,30800,30800,30750,89
20250512,123000,18527795675,30850,30850,30900,30800,670
20250512,122900,18507154975,30900,30850,30900,30800,548
20250512,122800,18490249575,30850,30800,30850,30800,259
20250512,122700,18482262125,30825,30800,30850,30800,233
20250512,122600,18475085300,30850,30800,30850,30800,365
20250512,122500,18463842150,30800,30800,30850,30750,298
20250512,122400,18454663550,30850,30800,30850,30800,379
20250512,122300,18442990100,30850,30750,30850,30750,917
20250512,122200,18414751650,30750,30750,30800,30750,1299
20250512,122100,18374803300,30750,30750,30800,30700,207
20250512,122000,18368438050,30750,30750,30800,30700,593
20250512,121900,18350206550,30750,30600,30800,30600,431
20250512,121800,18336964550,30600,30700,30700,30600,290
20250512,121700,18328071700,30700,30700,30750,30650,927
20250512,121600,18299635700,30650,30650,30750,30650,120
20250512,121500,18295953550,30700,30750,30750,30650,248
20250512,121400,18288340550,30700,30700,30750,30700,276
20250512,121300,18279859100,30750,30750,30750,30650,30
20250512,121200,18278937450,30650,30700,30750,30650,619
20250512,121100,18259926650,30750,30750,30750,30700,294
20250512,121000,18250887250,30750,30750,30750,30700,178
20250512,120900,18245421600,30700,30750,30800,30700,449
20250512,120800,18231617200,30700,30800,30800,30700,446
20250512,120700,18217904550,30750,30800,30800,30750,519
20250512,120600,18201936150,30750,30750,30800,30700,160
20250512,120500,18197015950,30750,30850,30850,30700,73
20250512,120400,18194768550,30850,30750,30850,30700,247
20250512,120300,18187177850,30750,30750,30750,30650,459
20250512,120200,18173071550,30700,30800,30800,30700,910
20250512,120100,18145130050,30800,30750,30800,30650,1015
20250512,120000,18113919450,30750,30700,30750,30550,2532
20250512,115900,18036385450,30650,30600,30700,30600,692
20250512,115800,18015179900,30650,30650,30650,30600,534
20250512,115700,17998819250,30600,30600,30650,30550,648
20250512,115600,17978994150,30600,30600,30650,30550,6343
20250512,115500,17784999100,30600,30600,30650,30600,2505
20250512,115400,17708343400,30650,30750,30750,30650,1520
20250512,115300,17661741700,30700,30700,30750,30650,799
20250512,115200,17637211800,30750,30700,30750,30700,357
20250512,115100,17626246350,30700,30800,30800,30650,2435
20250512,115000,17551510850,30700,30750,30800,30700,190
20250512,114900,17545668550,30800,30800,30850,30750,878
20250512,114800,17518642800,30800,30750,30850,30750,877
20250512,114700,17491629950,30850,30750,30850,30700,4234
20250512,114600,17361473300,30700,30750,30800,30700,1530
20250512,114500,17314441750,30750,30800,30800,30750,591
20250512,114400,17296243800,30800,30850,30850,30800,1148
20250512,114300,17260879700,30850,30800,30850,30800,790
20250512,114200,17236543000,30850,30800,30850,30800,697
20250512,114100,17215048800,30850,30800,30850,30800,1780
20250512,114000,17160213900,30850,30800,30850,30800,470
20250512,113900,17145718300,30850,30850,30900,30800,3251
20250512,113800,17045510300,30800,30850,30850,30800,1444
20250512,113700,17000976750,30850,30900,30900,30850,522
20250512,113600,16984867550,30850,30950,31000,30850,3248
20250512,113500,16884509000,30950,30950,31000,30950,1260
20250512,113400,16845511750,31000,31000,31000,30950,678
20250512,113300,16824519950,30950,31000,31100,30950,5047
20250512,113200,16668058900,31100,31150,31150,31050,1122
20250512,113100,16633210100,31100,31100,31150,31050,659
20250512,113000,16612703150,31100,31100,31100,31050,634
20250512,112900,16592986050,31100,31100,31150,31050,562
20250512,112800,16575507800,31100,31100,31150,31050,973
20250512,112700,16545259200,31100,31100,31150,31050,321
20250512,112600,16535275400,31150,31100,31150,31000,813
20250512,112500,16510016000,31100,31150,31150,31050,687
20250512,112400,16488649450,31100,31100,31100,31050,492
20250512,112300,16473353650,31100,31050,31100,31050,504
20250512,112200,16457685000,31050,31050,31100,31050,1168
20250512,112100,16421412100,31050,31100,31150,31050,961
20250512,112000,16391554500,31100,31100,31100,31000,247
20250512,111900,16383874950,31000,31050,31100,31000,690
20250512,111800,16362459450,31050,31000,31050,31000,406
20250512,111700,16349872900,31000,31000,31050,31000,248
20250512,111600,16342179600,31000,31000,31000,30950,3186
20250512,111500,16243534900,31000,31000,31000,30950,719
20250512,111400,16221246250,31000,31100,31100,30950,2922
20250512,111300,16130639700,31100,31100,31100,31000,883
20250512,111200,16103218600,31050,31000,31100,31000,572
20250512,111100,16085467700,31000,31050,31100,31000,1058
20250512,111000,16052651600,31050,31100,31150,31050,1950
20250512,110900,15992022100,31100,31200,31200,31100,1009
20250512,110800,15960608850,31200,31150,31200,31100,2506
20250512,110700,15882565050,31200,31250,31250,31150,400
20250512,110600,15870081500,31200,31150,31250,31150,1666
20250512,110500,15818154800,31200,31200,31250,31150,2595
20250512,110400,15737180000,31150,31250,31300,31150,1684
20250512,110300,15684614700,31250,31250,31350,31250,263
20250512,110200,15676380850,31250,31250,31350,31250,818
20250512,110100,15650776650,31300,31300,31350,31200,1182
20250512,110000,15613819700,31300,31300,31350,31250,319
20250512,105900,15603830050,31350,31250,31350,31250,167
20250512,105800,15598608625,31350,31350,31350,31300,1470
20250512,105700,15552539425,31350,31300,31350,31300,582
20250512,105600,15534321625,31350,31300,31350,31250,418
20250512,105500,15521239525,31300,31250,31300,31200,468
20250512,105400,15506615675,31250,31250,31250,31200,216
20250512,105300,15499868325,31200,31250,31250,31200,383
20250512,105200,15487905875,31250,31150,31250,31150,953
20250512,105100,15458211575,31150,31250,31250,31150,936
20250512,105000,15429002975,31200,31200,31250,31150,982
20250512,104900,15398385525,31150,31150,31150,31100,558
20250512,104800,15381008925,31150,31200,31200,31100,222
20250512,104700,15374091625,31200,31050,31200,31050,1816
20250512,104600,15317580025,31050,31050,31100,31000,1736
20250512,104500,15263653725,31000,31000,31050,31000,2773
20250512,104400,15177613725,31000,31050,31050,31000,1550
20250512,104300,15129547825,31000,31000,31050,31000,5969
20250512,104200,14944452375,31050,31100,31100,31050,403
20250512,104100,14931933675,31100,31050,31100,31000,953
20250512,104000,14902357375,31050,31050,31100,31000,4202
20250512,103900,14771914275,31050,31100,31100,31050,516
20250512,103800,14755884050,31100,31100,31150,31000,3536
20250512,103700,14646116300,31100,31150,31150,31000,4067
20250512,103600,14519805900,31150,31150,31200,31100,890
20250512,103500,14492101950,31150,31200,31250,31150,946
20250512,103400,14462597250,31200,31200,31250,31200,438
20250512,103300,14448930850,31250,31150,31250,31150,631
20250512,103200,14429238550,31150,31250,31300,31100,12706
20250512,103100,14033393150,31350,31400,31400,31300,1898
20250512,103000,13973947200,31350,31350,31400,31300,594
20250512,102900,13955324000,31350,31350,31350,31300,206
20250512,102800,13948867100,31350,31350,31350,31300,880
20250512,102700,13921306800,31350,31300,31350,31250,463
20250512,102600,13906809900,31250,31350,31350,31250,2374
20250512,102500,13832526450,31400,31400,31450,31300,1099
20250512,102400,13798051000,31400,31400,31450,31400,1200
20250512,102300,13760325550,31400,31400,31400,31350,538
20250512,102200,13743434650,31400,31450,31450,31400,146
20250512,102100,13738848700,31450,31400,31450,31350,412
20250512,102000,13725911800,31400,31400,31400,31350,920
20250512,101900,13697051350,31350,31350,31400,31350,492
20250512,101800,13681603200,31350,31350,31400,31300,426
20250512,101700,13668248350,31350,31300,31350,31300,325
20250512,101600,13658069700,31350,31300,31350,31300,92
20250512,101500,13655186550,31350,31300,31400,31250,1550
20250512,101400,13606637200,31300,31250,31300,31250,314
20250512,101300,13596819150,31200,31250,31250,31200,5047
20250512,101200,13439301050,31250,31250,31300,31250,371
20250512,101100,13427695200,31300,31350,31350,31250,2028
20250512,101000,13364305350,31350,31350,31350,31300,309
20250512,100900,13354621000,31300,31250,31350,31250,362
20250512,100800,13343276250,31350,31300,31350,31300,552
20250512,100700,13325992900,31350,31200,31350,31200,732
20250512,100600,13303086850,31200,31250,31350,31200,2848
20250512,100500,13214035350,31350,31350,31350,31300,3368
20250512,100400,13108549150,31400,31400,31450,31350,365
20250512,100300,13097088550,31400,31400,31450,31400,515
20250512,100200,13080905650,31350,31500,31500,31350,1308
20250512,100100,13039776900,31450,31400,31500,31400,2111
20250512,100000,12973463900,31400,31350,31400,31300,933
20250512,095900,12944177350,31350,31250,31400,31250,2901
20250512,095800,12853344000,31250,31300,31350,31250,357
20250512,095700,12842166850,31300,31250,31300,31250,1164
20250512,095600,12805765550,31250,31300,31350,31250,1957
20250512,095500,12744597800,31300,31300,31400,31250,3306
20250512,095400,12640987100,31300,31300,31350,31250,1873
20250512,095300,12582345500,31250,31250,31300,31200,2436
20250512,095200,12506221250,31250,31300,31300,31250,310
20250512,095100,12496533100,31250,31200,31350,31200,4627
20250512,095000,12351796650,31250,31250,31300,31200,4220
20250512,094900,12219920125,31275,31300,31350,31250,1008
20250512,094800,12188379975,31300,31250,31350,31200,1724
20250512,094700,12134493525,31250,31200,31300,31200,970
20250512,094600,12104190225,31200,31350,31350,31200,3187
20250512,094500,12004645525,31350,31400,31450,31350,1996
20250512,094400,11942037225,31400,31400,31450,31350,1369
20250512,094300,11899047925,31400,31400,31400,31250,1652
20250512,094200,11847287625,31350,31200,31450,31200,2154
20250512,094100,11779886825,31200,31250,31300,31150,2363
20250512,094000,11706128825,31250,31350,31350,31200,2193
20250512,093900,11637554375,31300,31350,31400,31300,1089
20250512,093800,11603450575,31400,31350,31450,31250,5148
20250512,093700,11442010725,31300,31100,31350,31050,3378
20250512,093600,11336706075,31150,31200,31250,31000,10086
20250512,093500,11022965650,31150,31150,31400,31000,23400
20250512,093400,10289511200,31150,31350,31350,31000,8347
20250512,093300,10029599200,31350,31400,31450,31100,12148
20250512,093200,9650098450,31400,31550,31550,31350,5572
20250512,093100,9474751550,31550,31600,31650,31500,3212
20250512,093000,9373331150,31600,31700,31800,31600,3364
20250512,092900,9266715450,31700,31700,31850,31600,6636
20250512,092800,9055913950,31700,31650,31750,31600,4084
20250512,092700,8926583300,31700,31650,31700,31550,2880
20250512,092600,8835467700,31650,31850,31850,31500,8796
20250512,092500,8557329550,31900,31650,31950,31600,7808
20250512,092400,8308843650,31700,31600,31700,31550,7596
20250512,092300,8068638850,31650,31750,31850,31600,3628
20250512,092200,7953686900,31800,31900,31900,31750,6657
20250512,092100,7741702000,31850,31900,31900,31750,13386
20250512,092000,7315396550,31850,31700,32000,31700,12300
20250512,091900,6923145800,31750,31750,31750,31600,3989
20250512,091800,6796752600,31750,31750,31850,31650,6688
20250512,091700,6584061350,31850,31650,31850,31600,4427
20250512,091600,6443556700,31700,31850,31900,31600,8843
20250512,091500,6162364700,31800,31750,31850,31700,5410
20250512,091400,5990373500,31750,31700,31750,31550,5726
20250512,091300,5809014950,31700,31750,31800,31550,12937
20250512,091200,5398862250,31750,31350,31750,31250,8950
20250512,091100,5116496150,31350,31750,31775,31200,10641
20250512,091000,4781063650,31750,32000,32000,31700,13996
20250512,090900,4335143000,31950,31900,32100,31850,10737
20250512,090800,3991797200,31900,31900,32000,31800,10476
20250512,090700,3657937100,31900,31750,31900,31700,7486
20250512,090600,3419744550,31800,31950,32000,31750,13246
20250512,090500,2997577550,31950,31650,32100,31600,23987
20250512,090400,2233178850,31650,31400,31650,31300,6410
20250512,090300,2031253600,31400,31100,31450,31050,6839
20250512,090200,1817315600,31050,30850,31100,30800,4871
20250512,090100,1666780850,30850,31100,31200,30450,21923
20250512,090000,990965050,31100,31650,31700,31050,31568
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 193900 28346062575 30250 30250 30250 30250 11161
3 20250512 193800 28346062575 30250 30250 30250 30250 0
4 20250512 193700 28346062575 30250 30250 30250 30250 0
5 20250512 193600 28346062575 30250 30250 30250 30250 0
6 20250512 193500 28346062575 30250 30250 30250 30250 0
7 20250512 193400 28346062575 30250 30250 30250 30250 0
8 20250512 193300 28346062575 30250 30250 30250 30250 0
9 20250512 193200 28346062575 30250 30250 30250 30250 0
10 20250512 193100 28346062575 30250 30250 30250 30250 0
11 20250512 193000 28346062575 30250 30250 30250 30250 0
12 20250512 192900 28346062575 30250 30250 30250 30250 0
13 20250512 192800 28346062575 30250 30250 30250 30250 0
14 20250512 192700 28346062575 30250 30250 30250 30250 0
15 20250512 192600 28346062575 30250 30250 30250 30250 0
16 20250512 192500 28346062575 30250 30250 30250 30250 0
17 20250512 192400 28346062575 30250 30250 30250 30250 0
18 20250512 192300 28346062575 30250 30250 30250 30250 0
19 20250512 192200 28346062575 30250 30250 30250 30250 0
20 20250512 192100 28346062575 30250 30250 30250 30250 0
21 20250512 192000 28346062575 30250 30250 30250 30250 0
22 20250512 191900 28346062575 30250 30250 30250 30250 0
23 20250512 191800 28346062575 30250 30250 30250 30250 0
24 20250512 191700 28346062575 30250 30250 30250 30250 0
25 20250512 191600 28346062575 30250 30250 30250 30250 0
26 20250512 191500 28346062575 30250 30250 30250 30250 0
27 20250512 191400 28346062575 30250 30250 30250 30250 0
28 20250512 191300 28346062575 30250 30250 30250 30250 0
29 20250512 191200 28346062575 30250 30250 30250 30250 0
30 20250512 191100 28346062575 30250 30250 30250 30250 0
31 20250512 191000 28346062575 30250 30250 30250 30250 0
32 20250512 190900 28346062575 30250 30250 30250 30250 11161
33 20250512 190800 28346062575 30250 30250 30250 30250 0
34 20250512 190700 28346062575 30250 30250 30250 30250 0
35 20250512 190600 28346062575 30250 30250 30250 30250 0
36 20250512 190500 28346062575 30250 30250 30250 30250 0
37 20250512 190400 28346062575 30250 30250 30250 30250 0
38 20250512 190300 28346062575 30250 30250 30250 30250 0
39 20250512 190200 28346062575 30250 30250 30250 30250 0
40 20250512 190100 28346062575 30250 30250 30250 30250 0
41 20250512 190000 28346062575 30250 30250 30250 30250 0
42 20250512 185900 28346062575 30250 30250 30250 30250 0
43 20250512 185800 28346062575 30250 30250 30250 30250 0
44 20250512 185700 28346062575 30250 30250 30250 30250 0
45 20250512 185600 28346062575 30250 30250 30250 30250 0
46 20250512 185500 28346062575 30250 30250 30250 30250 0
47 20250512 185400 28346062575 30250 30250 30250 30250 0
48 20250512 185300 28346062575 30250 30250 30250 30250 0
49 20250512 185200 28346062575 30250 30250 30250 30250 0
50 20250512 185100 28346062575 30250 30250 30250 30250 0
51 20250512 185000 28346062575 30250 30250 30250 30250 0
52 20250512 184900 28346062575 30250 30250 30250 30250 0
53 20250512 184800 28346062575 30250 30250 30250 30250 0
54 20250512 184700 28346062575 30250 30250 30250 30250 0
55 20250512 184600 28346062575 30250 30250 30250 30250 0
56 20250512 184500 28346062575 30250 30250 30250 30250 0
57 20250512 184400 28346062575 30250 30250 30250 30250 0
58 20250512 184300 28346062575 30250 30250 30250 30250 0
59 20250512 184200 28346062575 30250 30250 30250 30250 0
60 20250512 184100 28346062575 30250 30250 30250 30250 0
61 20250512 184000 28346062575 30250 30250 30250 30250 0
62 20250512 183900 28346062575 30250 30250 30250 30250 11161
63 20250512 183800 28346062575 30250 30250 30250 30250 0
64 20250512 183700 28346062575 30250 30250 30250 30250 0
65 20250512 183600 28346062575 30250 30250 30250 30250 0
66 20250512 183500 28346062575 30250 30250 30250 30250 0
67 20250512 183400 28346062575 30250 30250 30250 30250 0
68 20250512 183300 28346062575 30250 30250 30250 30250 0
69 20250512 183200 28346062575 30250 30250 30250 30250 0
70 20250512 183100 28346062575 30250 30250 30250 30250 0
71 20250512 183000 28346062575 30250 30250 30250 30250 0
72 20250512 182900 28346062575 30250 30250 30250 30250 0
73 20250512 182800 28346062575 30250 30250 30250 30250 0
74 20250512 182700 28346062575 30250 30250 30250 30250 0
75 20250512 182600 28346062575 30250 30250 30250 30250 0
76 20250512 182500 28346062575 30250 30250 30250 30250 0
77 20250512 182400 28346062575 30250 30250 30250 30250 0
78 20250512 182300 28346062575 30250 30250 30250 30250 0
79 20250512 182200 28346062575 30250 30250 30250 30250 0
80 20250512 182100 28346062575 30250 30250 30250 30250 0
81 20250512 182000 28346062575 30250 30250 30250 30250 0
82 20250512 181900 28346062575 30250 30250 30250 30250 0
83 20250512 181800 28346062575 30250 30250 30250 30250 0
84 20250512 181700 28346062575 30250 30250 30250 30250 0
85 20250512 181600 28346062575 30250 30250 30250 30250 0
86 20250512 181500 28346062575 30250 30250 30250 30250 0
87 20250512 181400 28346062575 30250 30250 30250 30250 0
88 20250512 181300 28346062575 30250 30250 30250 30250 0
89 20250512 181200 28346062575 30250 30250 30250 30250 0
90 20250512 181100 28346062575 30250 30250 30250 30250 0
91 20250512 181000 28346062575 30250 30250 30250 30250 0
92 20250512 180900 28346062575 30250 30250 30250 30250 11161
93 20250512 180800 28346062575 30250 30250 30250 30250 0
94 20250512 180700 28346062575 30250 30250 30250 30250 0
95 20250512 180600 28346062575 30250 30250 30250 30250 0
96 20250512 180500 28346062575 30250 30250 30250 30250 0
97 20250512 180400 28346062575 30250 30250 30250 30250 0
98 20250512 180300 28346062575 30250 30250 30250 30250 0
99 20250512 180200 28346062575 30250 30250 30250 30250 0
100 20250512 180100 28346062575 30250 30250 30250 30250 0
101 20250512 180000 28346062575 30250 30250 30250 30250 0
102 20250512 175900 28346062575 30250 30250 30250 30250 0
103 20250512 175800 28346062575 30250 30250 30250 30250 0
104 20250512 175700 28346062575 30250 30250 30250 30250 0
105 20250512 175600 28346062575 30250 30250 30250 30250 0
106 20250512 175500 28346062575 30250 30250 30250 30250 0
107 20250512 175400 28346062575 30250 30250 30250 30250 0
108 20250512 175300 28346062575 30250 30250 30250 30250 0
109 20250512 175200 28346062575 30250 30250 30250 30250 0
110 20250512 175100 28346062575 30250 30250 30250 30250 0
111 20250512 175000 28346062575 30250 30250 30250 30250 0
112 20250512 174900 28346062575 30250 30250 30250 30250 0
113 20250512 174800 28346062575 30250 30250 30250 30250 0
114 20250512 174700 28346062575 30250 30250 30250 30250 0
115 20250512 174600 28346062575 30250 30250 30250 30250 0
116 20250512 174500 28346062575 30250 30250 30250 30250 0
117 20250512 174400 28346062575 30250 30250 30250 30250 0
118 20250512 174300 28346062575 30250 30250 30250 30250 0
119 20250512 174200 28346062575 30250 30250 30250 30250 0
120 20250512 174100 28346062575 30250 30250 30250 30250 0
121 20250512 174000 28346062575 30250 30250 30250 30250 0
122 20250512 173900 28346062575 30250 30250 30250 30250 11161
123 20250512 173800 28346062575 30250 30250 30250 30250 0
124 20250512 173700 28346062575 30250 30250 30250 30250 0
125 20250512 173600 28346062575 30250 30250 30250 30250 0
126 20250512 173500 28346062575 30250 30250 30250 30250 0
127 20250512 173400 28346062575 30250 30250 30250 30250 0
128 20250512 173300 28346062575 30250 30250 30250 30250 0
129 20250512 173200 28346062575 30250 30250 30250 30250 0
130 20250512 173100 28346062575 30250 30250 30250 30250 0
131 20250512 173000 28346062575 30250 30250 30250 30250 0
132 20250512 172900 28346062575 30250 30250 30250 30250 0
133 20250512 172800 28346062575 30250 30250 30250 30250 0
134 20250512 172700 28346062575 30250 30250 30250 30250 0
135 20250512 172600 28346062575 30250 30250 30250 30250 0
136 20250512 172500 28346062575 30250 30250 30250 30250 0
137 20250512 172400 28346062575 30250 30250 30250 30250 0
138 20250512 172300 28346062575 30250 30250 30250 30250 0
139 20250512 172200 28346062575 30250 30250 30250 30250 0
140 20250512 172100 28346062575 30250 30250 30250 30250 0
141 20250512 172000 28346062575 30250 30250 30250 30250 0
142 20250512 171900 28346062575 30250 30250 30250 30250 0
143 20250512 171800 28346062575 30250 30250 30250 30250 0
144 20250512 171700 28346062575 30250 30250 30250 30250 0
145 20250512 171600 28346062575 30250 30250 30250 30250 0
146 20250512 171500 28346062575 30250 30250 30250 30250 0
147 20250512 171400 28346062575 30250 30250 30250 30250 0
148 20250512 171300 28346062575 30250 30250 30250 30250 0
149 20250512 171200 28346062575 30250 30250 30250 30250 0
150 20250512 171100 28346062575 30250 30250 30250 30250 0
151 20250512 171000 28346062575 30250 30250 30250 30250 0
152 20250512 170900 28346062575 30250 30250 30250 30250 11161
153 20250512 170800 28346062575 30250 30250 30250 30250 0
154 20250512 170700 28346062575 30250 30250 30250 30250 0
155 20250512 170600 28346062575 30250 30250 30250 30250 0
156 20250512 170500 28346062575 30250 30250 30250 30250 0
157 20250512 170400 28346062575 30250 30250 30250 30250 0
158 20250512 170300 28346062575 30250 30250 30250 30250 0
159 20250512 170200 28346062575 30250 30250 30250 30250 0
160 20250512 170100 28346062575 30250 30250 30250 30250 0
161 20250512 170000 28346062575 30250 30250 30250 30250 0
162 20250512 165900 28346062575 30250 30250 30250 30250 0
163 20250512 165800 28346062575 30250 30250 30250 30250 0
164 20250512 165700 28346062575 30250 30250 30250 30250 0
165 20250512 165600 28346062575 30250 30250 30250 30250 0
166 20250512 165500 28346062575 30250 30250 30250 30250 0
167 20250512 165400 28346062575 30250 30250 30250 30250 0
168 20250512 165300 28346062575 30250 30250 30250 30250 0
169 20250512 165200 28346062575 30250 30250 30250 30250 0
170 20250512 165100 28346062575 30250 30250 30250 30250 0
171 20250512 165000 28346062575 30250 30250 30250 30250 0
172 20250512 164900 28346062575 30250 30250 30250 30250 0
173 20250512 164800 28346062575 30250 30250 30250 30250 0
174 20250512 164700 28346062575 30250 30250 30250 30250 0
175 20250512 164600 28346062575 30250 30250 30250 30250 0
176 20250512 164500 28346062575 30250 30250 30250 30250 0
177 20250512 164400 28346062575 30250 30250 30250 30250 0
178 20250512 164300 28346062575 30250 30250 30250 30250 0
179 20250512 164200 28346062575 30250 30250 30250 30250 0
180 20250512 164100 28346062575 30250 30250 30250 30250 0
181 20250512 164000 28346062575 30250 30250 30250 30250 0
182 20250512 163900 28346062575 30250 30250 30250 30250 11161
183 20250512 163800 28346062575 30250 30250 30250 30250 0
184 20250512 163700 28346062575 30250 30250 30250 30250 0
185 20250512 163600 28346062575 30250 30250 30250 30250 0
186 20250512 163500 28346062575 30250 30250 30250 30250 0
187 20250512 163400 28346062575 30250 30250 30250 30250 0
188 20250512 163300 28346062575 30250 30250 30250 30250 0
189 20250512 163200 28346062575 30250 30250 30250 30250 0
190 20250512 163100 28346062575 30250 30250 30250 30250 0
191 20250512 163000 28346062575 30250 30250 30250 30250 0
192 20250512 162900 28346062575 30250 30250 30250 30250 0
193 20250512 162800 28346062575 30250 30250 30250 30250 0
194 20250512 162700 28346062575 30250 30250 30250 30250 0
195 20250512 162600 28346062575 30250 30250 30250 30250 0
196 20250512 162500 28346062575 30250 30250 30250 30250 0
197 20250512 162400 28346062575 30250 30250 30250 30250 0
198 20250512 162300 28346062575 30250 30250 30250 30250 0
199 20250512 162200 28346062575 30250 30250 30250 30250 0
200 20250512 162100 28346062575 30250 30250 30250 30250 0
201 20250512 162000 28346062575 30250 30250 30250 30250 0
202 20250512 161900 28346062575 30250 30250 30250 30250 0
203 20250512 161800 28346062575 30250 30250 30250 30250 0
204 20250512 161700 28346062575 30250 30250 30250 30250 0
205 20250512 161600 28346062575 30250 30250 30250 30250 0
206 20250512 161500 28346062575 30250 30250 30250 30250 0
207 20250512 161400 28346062575 30250 30250 30250 30250 0
208 20250512 161300 28346062575 30250 30250 30250 30250 0
209 20250512 161200 28346062575 30250 30250 30250 30250 0
210 20250512 161100 28346062575 30250 30250 30250 30250 0
211 20250512 161000 28346062575 30250 30250 30250 30250 0
212 20250512 160900 28346062575 30250 30250 30250 30250 11161
213 20250512 160800 28346062575 30250 30250 30250 30250 0
214 20250512 160700 28346062575 30250 30250 30250 30250 0
215 20250512 160600 28346062575 30250 30250 30250 30250 0
216 20250512 160500 28346062575 30250 30250 30250 30250 0
217 20250512 160400 28346062575 30250 30250 30250 30250 0
218 20250512 160300 28346062575 30250 30250 30250 30250 0
219 20250512 160200 28346062575 30250 30250 30250 30250 0
220 20250512 160100 28346062575 30250 30250 30250 30250 0
221 20250512 160000 28346062575 30250 30250 30250 30250 0
222 20250512 155900 28346062575 30250 30250 30250 30250 0
223 20250512 155800 28346062575 30250 30250 30250 30250 0
224 20250512 155700 28346062575 30250 30250 30250 30250 0
225 20250512 155600 28346062575 30250 30250 30250 30250 0
226 20250512 155500 28346062575 30250 30250 30250 30250 0
227 20250512 155400 28346062575 30250 30250 30250 30250 0
228 20250512 155300 28346062575 30250 30250 30250 30250 0
229 20250512 155200 28346062575 30250 30250 30250 30250 0
230 20250512 155100 28346062575 30250 30250 30250 30250 0
231 20250512 155000 28346062575 30250 30250 30250 30250 0
232 20250512 154900 28346062575 30250 30250 30250 30250 0
233 20250512 154800 28346062575 30250 30250 30250 30250 0
234 20250512 154700 28346062575 30250 30250 30250 30250 0
235 20250512 154600 28346062575 30250 30250 30250 30250 0
236 20250512 154500 28346062575 30250 30250 30250 30250 0
237 20250512 154400 28346062575 30250 30250 30250 30250 0
238 20250512 154300 28346062575 30250 30250 30250 30250 0
239 20250512 154200 28346062575 30250 30250 30250 30250 0
240 20250512 154100 28346062575 30250 30250 30250 30250 0
241 20250512 154000 28346062575 30250 30250 30250 30250 0
242 20250512 153900 28346062575 30250 30250 30250 30250 11161
243 20250512 153800 28346062575 30250 30250 30250 30250 0
244 20250512 153700 28346062575 30250 30250 30250 30250 0
245 20250512 153600 28346062575 30250 30250 30250 30250 0
246 20250512 153500 28346062575 30250 30250 30250 30250 0
247 20250512 153400 28346062575 30250 30250 30250 30250 0
248 20250512 153300 28346062575 30250 30250 30250 30250 0
249 20250512 153200 28346062575 30250 30250 30250 30250 0
250 20250512 153100 28346062575 30250 30250 30250 30250 0
251 20250512 153000 28346062575 30250 30250 30250 30250 11161
252 20250512 152900 28008442325 30250 30250 30250 30250 0
253 20250512 152800 28008442325 30250 30250 30250 30250 0
254 20250512 152700 28008442325 30250 30250 30250 30250 0
255 20250512 152600 28008442325 30250 30250 30250 30250 0
256 20250512 152500 28008442325 30250 30250 30250 30250 0
257 20250512 152400 28008442325 30250 30250 30250 30250 0
258 20250512 152300 28008442325 30250 30250 30250 30250 0
259 20250512 152200 28008442325 30250 30250 30250 30250 0
260 20250512 152100 28008442325 30250 30250 30250 30250 0
261 20250512 152000 28008442325 30250 30250 30250 30250 0
262 20250512 151900 28008442325 30250 30250 30300 30150 3313
263 20250512 151800 27908189625 30200 30100 30200 30050 5771
264 20250512 151700 27734140975 30150 30100 30150 30000 1765
265 20250512 151600 27681025525 30100 30100 30150 30000 1522
266 20250512 151500 27635265050 30150 30050 30150 30000 3616
267 20250512 151400 27526459550 30050 30150 30150 30050 1092
268 20250512 151300 27493623550 30100 30100 30150 30000 3914
269 20250512 151200 27375895050 30150 29950 30150 29850 6453
270 20250512 151100 27182010800 30000 30000 30050 29800 9352
271 20250512 151000 26901979850 30025 30050 30150 29950 4913
272 20250512 150900 26754475300 30050 30100 30150 29950 3202
273 20250512 150800 26658227375 30050 30100 30100 29900 4028
274 20250512 150700 26537192825 30050 30000 30150 29900 4389
275 20250512 150600 26405416325 30050 30050 30100 29950 3116
276 20250512 150500 26311953525 30100 30150 30150 29950 2116
277 20250512 150400 26248393075 30150 30150 30200 29950 3754
278 20250512 150300 26135444125 30100 30150 30200 30100 2058
279 20250512 150200 26073366225 30100 30100 30150 30050 2237
280 20250512 150100 26006057825 30100 29950 30100 29950 9405
281 20250512 150000 25723482775 29950 30050 30150 29950 7328
282 20250512 145900 25503551875 30050 30100 30200 30050 2018
283 20250512 145800 25442809675 30100 30100 30200 30000 9687
284 20250512 145700 25151225425 30100 30000 30150 30000 8408
285 20250512 145600 24898707825 30050 30100 30150 30050 3190
286 20250512 145500 24802786575 30150 30200 30250 30100 3144
287 20250512 145400 24708081250 30150 30150 30200 30100 736
288 20250512 145300 24685884450 30150 30200 30300 30100 2087
289 20250512 145200 24622894825 30150 30150 30250 30150 1601
290 20250512 145100 24574575325 30200 30200 30250 30150 2086
291 20250512 145000 24511647725 30250 30200 30250 30100 2307
292 20250512 144900 24442049675 30150 30200 30250 30150 3011
293 20250512 144800 24351242025 30200 30200 30250 30150 1723
294 20250512 144700 24299211375 30150 30200 30250 30150 1457
295 20250512 144600 24255200375 30200 30200 30300 30200 927
296 20250512 144500 24227177725 30200 30150 30250 30150 1371
297 20250512 144400 24185774675 30200 30200 30300 30150 3377
298 20250512 144300 24083740625 30250 30200 30300 30200 3041
299 20250512 144200 23991778125 30200 30300 30300 30200 1328
300 20250512 144100 23951614925 30300 30300 30350 30250 1645
301 20250512 144000 23901779875 30250 30250 30300 30250 715
302 20250512 143900 23880141625 30300 30300 30300 30250 1371
303 20250512 143800 23838634875 30250 30250 30350 30250 1131
304 20250512 143700 23804395475 30250 30300 30350 30250 1103
305 20250512 143600 23770978475 30350 30350 30350 30250 1717
306 20250512 143500 23718925625 30300 30350 30400 30250 1330
307 20250512 143400 23678599025 30300 30350 30350 30300 1047
308 20250512 143300 23646858125 30300 30400 30400 30300 862
309 20250512 143200 23620711475 30350 30350 30400 30300 2029
310 20250512 143100 23559126225 30350 30300 30400 30300 1241
311 20250512 143000 23521455525 30350 30250 30350 30250 744
312 20250512 142900 23498915525 30300 30250 30350 30250 1527
313 20250512 142800 23452659125 30300 30300 30350 30250 1062
314 20250512 142700 23420498375 30200 30250 30350 30200 1392
315 20250512 142600 23378357425 30250 30350 30400 30250 1715
316 20250512 142500 23326421025 30300 30400 30400 30250 672
317 20250512 142400 23306024825 30450 30350 30600 30250 1258
318 20250512 142300 23267786425 30300 30300 30350 30250 1227
319 20250512 142200 23230619225 30300 30350 30450 30250 6348
320 20250512 142100 23038215125 30400 30300 30600 30300 1033
321 20250512 142000 23006778875 30300 30400 30450 30300 1092
322 20250512 141900 22973633625 30400 30350 30500 30300 606
323 20250512 141800 22955204375 30350 30350 30450 30350 780
324 20250512 141700 22931518225 30350 30400 30500 30300 1858
325 20250512 141600 22875092725 30400 30500 30500 30350 577
326 20250512 141500 22857557725 30500 30400 30650 30350 1186
327 20250512 141400 22821396175 30400 30350 30600 30300 1345
328 20250512 141300 22780494375 30350 30400 30450 30350 750
329 20250512 141200 22757704825 30450 30400 30600 30350 1256
330 20250512 141100 22719467875 30400 30450 30500 30400 1014
331 20250512 141000 22688619625 30450 30400 30600 30400 803
332 20250512 140900 22664156125 30400 30450 30600 30350 1718
333 20250512 140800 22611821525 30450 30400 30450 30350 1412
334 20250512 140700 22568915225 30400 30450 30600 30350 2732
335 20250512 140600 22485846425 30400 30400 30400 30300 1028
336 20250512 140500 22454641225 30400 30350 30550 30300 3851
337 20250512 140400 22337503825 30350 30400 30400 30350 1116
338 20250512 140300 22303615175 30400 30400 30450 30350 1459
339 20250512 140200 22259295275 30450 30350 30550 30300 2119
340 20250512 140100 22194961775 30350 30350 30400 30300 1576
341 20250512 140000 22147163225 30350 30350 30450 30350 1325
342 20250512 135900 22106921725 30300 30250 30400 30250 1417
343 20250512 135800 22063929275 30300 30350 30400 30200 3849
344 20250512 135700 21947332825 30350 30400 30450 30350 2648
345 20250512 135600 21866898775 30400 30450 30500 30400 2068
346 20250512 135500 21803944575 30450 30500 30550 30450 1239
347 20250512 135400 21766179125 30550 30550 30550 30500 712
348 20250512 135300 21744459375 30450 30500 30650 30450 1379
349 20250512 135200 21702347625 30500 30450 30550 30450 381
350 20250512 135100 21690731375 30450 30500 30650 30450 1313
351 20250512 135000 21650613525 30500 30500 30650 30450 1493
352 20250512 134900 21605038275 30500 30500 30550 30500 764
353 20250512 134800 21581735475 30550 30500 30600 30500 868
354 20250512 134700 21555207775 30450 30550 30550 30450 953
355 20250512 134600 21526169375 30550 30500 30600 30500 902
356 20250512 134500 21498637225 30500 30550 30650 30500 1047
357 20250512 134400 21466654475 30450 30500 30550 30450 933
358 20250512 134300 21438198425 30600 30500 30600 30500 1408
359 20250512 134200 21395182325 30500 30500 30550 30450 794
360 20250512 134100 21370963825 30500 30500 30650 30450 1062
361 20250512 134000 21338541275 30500 30600 30625 30500 739
362 20250512 133900 21315969575 30650 30550 30650 30500 1004
363 20250512 133800 21285263825 30550 30600 30650 30450 2722
364 20250512 133700 21202095675 30550 30500 30600 30500 296
365 20250512 133600 21193050375 30500 30600 30650 30500 2760
366 20250512 133500 21108667875 30550 30550 30650 30550 1303
367 20250512 133400 21068816775 30550 30500 30600 30500 1664
368 20250512 133300 21017977325 30500 30500 30550 30450 1854
369 20250512 133200 20961398725 30500 30500 30600 30450 2221
370 20250512 133100 20893691975 30500 30400 30500 30400 1552
371 20250512 133000 20846388825 30400 30350 30450 30300 1147
372 20250512 132900 20811576325 30350 30350 30400 30250 1463
373 20250512 132800 20767236075 30325 30300 30350 30250 1145
374 20250512 132700 20732524875 30300 30300 30350 30250 1352
375 20250512 132600 20691576075 30250 30250 30300 30200 1125
376 20250512 132500 20657546975 30250 30200 30300 30200 1215
377 20250512 132400 20620773375 30300 30250 30300 30250 1126
378 20250512 132300 20586705875 30300 30250 30300 30200 2644
379 20250512 132200 20506694775 30250 30250 30300 30200 1736
380 20250512 132100 20454168725 30300 30200 30300 30200 1316
381 20250512 132000 20414364625 30200 30250 30300 30150 3746
382 20250512 131900 20301198975 30250 30300 30350 30250 3023
383 20250512 131800 20209674725 30300 30350 30400 30300 2692
384 20250512 131700 20128021525 30350 30400 30450 30300 2116
385 20250512 131600 20063793625 30400 30400 30450 30350 3548
386 20250512 131500 19955971975 30400 30450 30550 30400 4639
387 20250512 131400 19814758075 30450 30500 30600 30450 2965
388 20250512 131300 19724419325 30500 30550 30600 30500 1533
389 20250512 131200 19677608175 30500 30450 30600 30450 4244
390 20250512 131100 19548142225 30500 30550 30600 30450 4431
391 20250512 131000 19412999425 30550 30600 30600 30550 2894
392 20250512 130900 19324561925 30550 30600 30650 30550 2552
393 20250512 130800 19246478875 30600 30600 30700 30600 1000
394 20250512 130700 19215868875 30600 30600 30700 30600 956
395 20250512 130600 19186570275 30600 30650 30700 30600 1560
396 20250512 130500 19138762925 30650 30750 30750 30650 1194
397 20250512 130400 19102119175 30700 30700 30750 30650 824
398 20250512 130300 19076816825 30700 30700 30750 30700 534
399 20250512 130200 19060416175 30700 30750 30750 30700 501
400 20250512 130100 19045029125 30750 30700 30750 30700 450
401 20250512 130000 19031200075 30700 30700 30750 30650 1546
402 20250512 125900 18983741625 30700 30750 30750 30650 283
403 20250512 125800 18975045275 30750 30700 30800 30700 807
404 20250512 125700 18950248375 30800 30750 30800 30700 566
405 20250512 125600 18932843875 30750 30800 30850 30700 549
406 20250512 125500 18915963400 30800 30750 30850 30700 526
407 20250512 125400 18899774450 30700 30700 30750 30700 160
408 20250512 125300 18894859050 30750 30700 30750 30700 59
409 20250512 125200 18893047050 30700 30850 30850 30650 4716
410 20250512 125100 18748225700 30850 30800 30850 30750 29
411 20250512 125000 18747332150 30750 30850 30850 30750 170
412 20250512 124900 18742098150 30850 30800 30850 30750 862
413 20250512 124800 18715560200 30800 30800 30850 30800 186
414 20250512 124700 18709829800 30850 30800 30850 30800 224
415 20250512 124600 18702930000 30800 30800 30850 30800 235
416 20250512 124500 18695683550 30850 30800 30850 30800 123
417 20250512 124400 18691894600 30800 30750 30800 30750 1183
418 20250512 124300 18655503450 30700 30750 30800 30700 186
419 20250512 124200 18649785050 30750 30750 30800 30750 146
420 20250512 124100 18645295000 30750 30800 30800 30750 580
421 20250512 124000 18627452350 30800 30800 30800 30750 309
422 20250512 123900 18617949000 30800 30850 30850 30750 288
423 20250512 123800 18609081350 30800 30800 30850 30750 780
424 20250512 123700 18585057650 30850 30750 30900 30750 171
425 20250512 123600 18579795050 30750 30800 30800 30750 95
426 20250512 123500 18576873250 30750 30750 30850 30750 463
427 20250512 123400 18562617900 30750 30750 30800 30750 91
428 20250512 123300 18559817900 30800 30850 30900 30800 617
429 20250512 123200 18540792250 30800 30800 30900 30775 333
430 20250512 123100 18530534025 30750 30800 30800 30750 89
431 20250512 123000 18527795675 30850 30850 30900 30800 670
432 20250512 122900 18507154975 30900 30850 30900 30800 548
433 20250512 122800 18490249575 30850 30800 30850 30800 259
434 20250512 122700 18482262125 30825 30800 30850 30800 233
435 20250512 122600 18475085300 30850 30800 30850 30800 365
436 20250512 122500 18463842150 30800 30800 30850 30750 298
437 20250512 122400 18454663550 30850 30800 30850 30800 379
438 20250512 122300 18442990100 30850 30750 30850 30750 917
439 20250512 122200 18414751650 30750 30750 30800 30750 1299
440 20250512 122100 18374803300 30750 30750 30800 30700 207
441 20250512 122000 18368438050 30750 30750 30800 30700 593
442 20250512 121900 18350206550 30750 30600 30800 30600 431
443 20250512 121800 18336964550 30600 30700 30700 30600 290
444 20250512 121700 18328071700 30700 30700 30750 30650 927
445 20250512 121600 18299635700 30650 30650 30750 30650 120
446 20250512 121500 18295953550 30700 30750 30750 30650 248
447 20250512 121400 18288340550 30700 30700 30750 30700 276
448 20250512 121300 18279859100 30750 30750 30750 30650 30
449 20250512 121200 18278937450 30650 30700 30750 30650 619
450 20250512 121100 18259926650 30750 30750 30750 30700 294
451 20250512 121000 18250887250 30750 30750 30750 30700 178
452 20250512 120900 18245421600 30700 30750 30800 30700 449
453 20250512 120800 18231617200 30700 30800 30800 30700 446
454 20250512 120700 18217904550 30750 30800 30800 30750 519
455 20250512 120600 18201936150 30750 30750 30800 30700 160
456 20250512 120500 18197015950 30750 30850 30850 30700 73
457 20250512 120400 18194768550 30850 30750 30850 30700 247
458 20250512 120300 18187177850 30750 30750 30750 30650 459
459 20250512 120200 18173071550 30700 30800 30800 30700 910
460 20250512 120100 18145130050 30800 30750 30800 30650 1015
461 20250512 120000 18113919450 30750 30700 30750 30550 2532
462 20250512 115900 18036385450 30650 30600 30700 30600 692
463 20250512 115800 18015179900 30650 30650 30650 30600 534
464 20250512 115700 17998819250 30600 30600 30650 30550 648
465 20250512 115600 17978994150 30600 30600 30650 30550 6343
466 20250512 115500 17784999100 30600 30600 30650 30600 2505
467 20250512 115400 17708343400 30650 30750 30750 30650 1520
468 20250512 115300 17661741700 30700 30700 30750 30650 799
469 20250512 115200 17637211800 30750 30700 30750 30700 357
470 20250512 115100 17626246350 30700 30800 30800 30650 2435
471 20250512 115000 17551510850 30700 30750 30800 30700 190
472 20250512 114900 17545668550 30800 30800 30850 30750 878
473 20250512 114800 17518642800 30800 30750 30850 30750 877
474 20250512 114700 17491629950 30850 30750 30850 30700 4234
475 20250512 114600 17361473300 30700 30750 30800 30700 1530
476 20250512 114500 17314441750 30750 30800 30800 30750 591
477 20250512 114400 17296243800 30800 30850 30850 30800 1148
478 20250512 114300 17260879700 30850 30800 30850 30800 790
479 20250512 114200 17236543000 30850 30800 30850 30800 697
480 20250512 114100 17215048800 30850 30800 30850 30800 1780
481 20250512 114000 17160213900 30850 30800 30850 30800 470
482 20250512 113900 17145718300 30850 30850 30900 30800 3251
483 20250512 113800 17045510300 30800 30850 30850 30800 1444
484 20250512 113700 17000976750 30850 30900 30900 30850 522
485 20250512 113600 16984867550 30850 30950 31000 30850 3248
486 20250512 113500 16884509000 30950 30950 31000 30950 1260
487 20250512 113400 16845511750 31000 31000 31000 30950 678
488 20250512 113300 16824519950 30950 31000 31100 30950 5047
489 20250512 113200 16668058900 31100 31150 31150 31050 1122
490 20250512 113100 16633210100 31100 31100 31150 31050 659
491 20250512 113000 16612703150 31100 31100 31100 31050 634
492 20250512 112900 16592986050 31100 31100 31150 31050 562
493 20250512 112800 16575507800 31100 31100 31150 31050 973
494 20250512 112700 16545259200 31100 31100 31150 31050 321
495 20250512 112600 16535275400 31150 31100 31150 31000 813
496 20250512 112500 16510016000 31100 31150 31150 31050 687
497 20250512 112400 16488649450 31100 31100 31100 31050 492
498 20250512 112300 16473353650 31100 31050 31100 31050 504
499 20250512 112200 16457685000 31050 31050 31100 31050 1168
500 20250512 112100 16421412100 31050 31100 31150 31050 961
501 20250512 112000 16391554500 31100 31100 31100 31000 247
502 20250512 111900 16383874950 31000 31050 31100 31000 690
503 20250512 111800 16362459450 31050 31000 31050 31000 406
504 20250512 111700 16349872900 31000 31000 31050 31000 248
505 20250512 111600 16342179600 31000 31000 31000 30950 3186
506 20250512 111500 16243534900 31000 31000 31000 30950 719
507 20250512 111400 16221246250 31000 31100 31100 30950 2922
508 20250512 111300 16130639700 31100 31100 31100 31000 883
509 20250512 111200 16103218600 31050 31000 31100 31000 572
510 20250512 111100 16085467700 31000 31050 31100 31000 1058
511 20250512 111000 16052651600 31050 31100 31150 31050 1950
512 20250512 110900 15992022100 31100 31200 31200 31100 1009
513 20250512 110800 15960608850 31200 31150 31200 31100 2506
514 20250512 110700 15882565050 31200 31250 31250 31150 400
515 20250512 110600 15870081500 31200 31150 31250 31150 1666
516 20250512 110500 15818154800 31200 31200 31250 31150 2595
517 20250512 110400 15737180000 31150 31250 31300 31150 1684
518 20250512 110300 15684614700 31250 31250 31350 31250 263
519 20250512 110200 15676380850 31250 31250 31350 31250 818
520 20250512 110100 15650776650 31300 31300 31350 31200 1182
521 20250512 110000 15613819700 31300 31300 31350 31250 319
522 20250512 105900 15603830050 31350 31250 31350 31250 167
523 20250512 105800 15598608625 31350 31350 31350 31300 1470
524 20250512 105700 15552539425 31350 31300 31350 31300 582
525 20250512 105600 15534321625 31350 31300 31350 31250 418
526 20250512 105500 15521239525 31300 31250 31300 31200 468
527 20250512 105400 15506615675 31250 31250 31250 31200 216
528 20250512 105300 15499868325 31200 31250 31250 31200 383
529 20250512 105200 15487905875 31250 31150 31250 31150 953
530 20250512 105100 15458211575 31150 31250 31250 31150 936
531 20250512 105000 15429002975 31200 31200 31250 31150 982
532 20250512 104900 15398385525 31150 31150 31150 31100 558
533 20250512 104800 15381008925 31150 31200 31200 31100 222
534 20250512 104700 15374091625 31200 31050 31200 31050 1816
535 20250512 104600 15317580025 31050 31050 31100 31000 1736
536 20250512 104500 15263653725 31000 31000 31050 31000 2773
537 20250512 104400 15177613725 31000 31050 31050 31000 1550
538 20250512 104300 15129547825 31000 31000 31050 31000 5969
539 20250512 104200 14944452375 31050 31100 31100 31050 403
540 20250512 104100 14931933675 31100 31050 31100 31000 953
541 20250512 104000 14902357375 31050 31050 31100 31000 4202
542 20250512 103900 14771914275 31050 31100 31100 31050 516
543 20250512 103800 14755884050 31100 31100 31150 31000 3536
544 20250512 103700 14646116300 31100 31150 31150 31000 4067
545 20250512 103600 14519805900 31150 31150 31200 31100 890
546 20250512 103500 14492101950 31150 31200 31250 31150 946
547 20250512 103400 14462597250 31200 31200 31250 31200 438
548 20250512 103300 14448930850 31250 31150 31250 31150 631
549 20250512 103200 14429238550 31150 31250 31300 31100 12706
550 20250512 103100 14033393150 31350 31400 31400 31300 1898
551 20250512 103000 13973947200 31350 31350 31400 31300 594
552 20250512 102900 13955324000 31350 31350 31350 31300 206
553 20250512 102800 13948867100 31350 31350 31350 31300 880
554 20250512 102700 13921306800 31350 31300 31350 31250 463
555 20250512 102600 13906809900 31250 31350 31350 31250 2374
556 20250512 102500 13832526450 31400 31400 31450 31300 1099
557 20250512 102400 13798051000 31400 31400 31450 31400 1200
558 20250512 102300 13760325550 31400 31400 31400 31350 538
559 20250512 102200 13743434650 31400 31450 31450 31400 146
560 20250512 102100 13738848700 31450 31400 31450 31350 412
561 20250512 102000 13725911800 31400 31400 31400 31350 920
562 20250512 101900 13697051350 31350 31350 31400 31350 492
563 20250512 101800 13681603200 31350 31350 31400 31300 426
564 20250512 101700 13668248350 31350 31300 31350 31300 325
565 20250512 101600 13658069700 31350 31300 31350 31300 92
566 20250512 101500 13655186550 31350 31300 31400 31250 1550
567 20250512 101400 13606637200 31300 31250 31300 31250 314
568 20250512 101300 13596819150 31200 31250 31250 31200 5047
569 20250512 101200 13439301050 31250 31250 31300 31250 371
570 20250512 101100 13427695200 31300 31350 31350 31250 2028
571 20250512 101000 13364305350 31350 31350 31350 31300 309
572 20250512 100900 13354621000 31300 31250 31350 31250 362
573 20250512 100800 13343276250 31350 31300 31350 31300 552
574 20250512 100700 13325992900 31350 31200 31350 31200 732
575 20250512 100600 13303086850 31200 31250 31350 31200 2848
576 20250512 100500 13214035350 31350 31350 31350 31300 3368
577 20250512 100400 13108549150 31400 31400 31450 31350 365
578 20250512 100300 13097088550 31400 31400 31450 31400 515
579 20250512 100200 13080905650 31350 31500 31500 31350 1308
580 20250512 100100 13039776900 31450 31400 31500 31400 2111
581 20250512 100000 12973463900 31400 31350 31400 31300 933
582 20250512 095900 12944177350 31350 31250 31400 31250 2901
583 20250512 095800 12853344000 31250 31300 31350 31250 357
584 20250512 095700 12842166850 31300 31250 31300 31250 1164
585 20250512 095600 12805765550 31250 31300 31350 31250 1957
586 20250512 095500 12744597800 31300 31300 31400 31250 3306
587 20250512 095400 12640987100 31300 31300 31350 31250 1873
588 20250512 095300 12582345500 31250 31250 31300 31200 2436
589 20250512 095200 12506221250 31250 31300 31300 31250 310
590 20250512 095100 12496533100 31250 31200 31350 31200 4627
591 20250512 095000 12351796650 31250 31250 31300 31200 4220
592 20250512 094900 12219920125 31275 31300 31350 31250 1008
593 20250512 094800 12188379975 31300 31250 31350 31200 1724
594 20250512 094700 12134493525 31250 31200 31300 31200 970
595 20250512 094600 12104190225 31200 31350 31350 31200 3187
596 20250512 094500 12004645525 31350 31400 31450 31350 1996
597 20250512 094400 11942037225 31400 31400 31450 31350 1369
598 20250512 094300 11899047925 31400 31400 31400 31250 1652
599 20250512 094200 11847287625 31350 31200 31450 31200 2154
600 20250512 094100 11779886825 31200 31250 31300 31150 2363
601 20250512 094000 11706128825 31250 31350 31350 31200 2193
602 20250512 093900 11637554375 31300 31350 31400 31300 1089
603 20250512 093800 11603450575 31400 31350 31450 31250 5148
604 20250512 093700 11442010725 31300 31100 31350 31050 3378
605 20250512 093600 11336706075 31150 31200 31250 31000 10086
606 20250512 093500 11022965650 31150 31150 31400 31000 23400
607 20250512 093400 10289511200 31150 31350 31350 31000 8347
608 20250512 093300 10029599200 31350 31400 31450 31100 12148
609 20250512 093200 9650098450 31400 31550 31550 31350 5572
610 20250512 093100 9474751550 31550 31600 31650 31500 3212
611 20250512 093000 9373331150 31600 31700 31800 31600 3364
612 20250512 092900 9266715450 31700 31700 31850 31600 6636
613 20250512 092800 9055913950 31700 31650 31750 31600 4084
614 20250512 092700 8926583300 31700 31650 31700 31550 2880
615 20250512 092600 8835467700 31650 31850 31850 31500 8796
616 20250512 092500 8557329550 31900 31650 31950 31600 7808
617 20250512 092400 8308843650 31700 31600 31700 31550 7596
618 20250512 092300 8068638850 31650 31750 31850 31600 3628
619 20250512 092200 7953686900 31800 31900 31900 31750 6657
620 20250512 092100 7741702000 31850 31900 31900 31750 13386
621 20250512 092000 7315396550 31850 31700 32000 31700 12300
622 20250512 091900 6923145800 31750 31750 31750 31600 3989
623 20250512 091800 6796752600 31750 31750 31850 31650 6688
624 20250512 091700 6584061350 31850 31650 31850 31600 4427
625 20250512 091600 6443556700 31700 31850 31900 31600 8843
626 20250512 091500 6162364700 31800 31750 31850 31700 5410
627 20250512 091400 5990373500 31750 31700 31750 31550 5726
628 20250512 091300 5809014950 31700 31750 31800 31550 12937
629 20250512 091200 5398862250 31750 31350 31750 31250 8950
630 20250512 091100 5116496150 31350 31750 31775 31200 10641
631 20250512 091000 4781063650 31750 32000 32000 31700 13996
632 20250512 090900 4335143000 31950 31900 32100 31850 10737
633 20250512 090800 3991797200 31900 31900 32000 31800 10476
634 20250512 090700 3657937100 31900 31750 31900 31700 7486
635 20250512 090600 3419744550 31800 31950 32000 31750 13246
636 20250512 090500 2997577550 31950 31650 32100 31600 23987
637 20250512 090400 2233178850 31650 31400 31650 31300 6410
638 20250512 090300 2031253600 31400 31100 31450 31050 6839
639 20250512 090200 1817315600 31050 30850 31100 30800 4871
640 20250512 090100 1666780850 30850 31100 31200 30450 21923
641 20250512 090000 990965050 31100 31650 31700 31050 31568