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

661
115310/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,195900,245993250,32150,32150,32150,32150,5
20250512,195800,245993250,32150,32150,32150,32150,0
20250512,195700,245993250,32150,32150,32150,32150,0
20250512,195600,245993250,32150,32150,32150,32150,0
20250512,195500,245993250,32150,32150,32150,32150,0
20250512,195400,245993250,32150,32150,32150,32150,0
20250512,195300,245993250,32150,32150,32150,32150,0
20250512,195200,245993250,32150,32150,32150,32150,0
20250512,195100,245993250,32150,32150,32150,32150,0
20250512,195000,245993250,32150,32150,32150,32150,0
20250512,194900,245993250,32150,32150,32150,32150,0
20250512,194800,245993250,32150,32150,32150,32150,0
20250512,194700,245993250,32150,32150,32150,32150,0
20250512,194600,245993250,32150,32150,32150,32150,0
20250512,194500,245993250,32150,32150,32150,32150,0
20250512,194400,245993250,32150,32150,32150,32150,0
20250512,194300,245993250,32150,32150,32150,32150,0
20250512,194200,245993250,32150,32150,32150,32150,0
20250512,194100,245993250,32150,32150,32150,32150,0
20250512,194000,245993250,32150,32150,32150,32150,0
20250512,193900,245993250,32150,32150,32150,32150,0
20250512,193800,245993250,32150,32150,32150,32150,0
20250512,193700,245993250,32150,32150,32150,32150,0
20250512,193600,245993250,32150,32150,32150,32150,0
20250512,193500,245993250,32150,32150,32150,32150,0
20250512,193400,245993250,32150,32150,32150,32150,0
20250512,193300,245993250,32150,32150,32150,32150,0
20250512,193200,245993250,32150,32150,32150,32150,0
20250512,193100,245993250,32150,32150,32150,32150,0
20250512,193000,245993250,32150,32150,32150,32150,0
20250512,192900,245993250,32150,32150,32150,32150,5
20250512,192800,245993250,32150,32150,32150,32150,0
20250512,192700,245993250,32150,32150,32150,32150,0
20250512,192600,245993250,32150,32150,32150,32150,0
20250512,192500,245993250,32150,32150,32150,32150,0
20250512,192400,245993250,32150,32150,32150,32150,0
20250512,192300,245993250,32150,32150,32150,32150,0
20250512,192200,245993250,32150,32150,32150,32150,0
20250512,192100,245993250,32150,32150,32150,32150,0
20250512,192000,245993250,32150,32150,32150,32150,0
20250512,191900,245993250,32150,32150,32150,32150,0
20250512,191800,245993250,32150,32150,32150,32150,0
20250512,191700,245993250,32150,32150,32150,32150,0
20250512,191600,245993250,32150,32150,32150,32150,0
20250512,191500,245993250,32150,32150,32150,32150,0
20250512,191400,245993250,32150,32150,32150,32150,0
20250512,191300,245993250,32150,32150,32150,32150,0
20250512,191200,245993250,32150,32150,32150,32150,0
20250512,191100,245993250,32150,32150,32150,32150,0
20250512,191000,245993250,32150,32150,32150,32150,0
20250512,190900,245993250,32150,32150,32150,32150,0
20250512,190800,245993250,32150,32150,32150,32150,0
20250512,190700,245993250,32150,32150,32150,32150,0
20250512,190600,245993250,32150,32150,32150,32150,0
20250512,190500,245993250,32150,32150,32150,32150,0
20250512,190400,245993250,32150,32150,32150,32150,0
20250512,190300,245993250,32150,32150,32150,32150,0
20250512,190200,245993250,32150,32150,32150,32150,0
20250512,190100,245993250,32150,32150,32150,32150,0
20250512,190000,245993250,32150,32150,32150,32150,0
20250512,185900,245993250,32150,32150,32150,32150,5
20250512,185800,245993250,32150,32150,32150,32150,0
20250512,185700,245993250,32150,32150,32150,32150,0
20250512,185600,245993250,32150,32150,32150,32150,0
20250512,185500,245993250,32150,32150,32150,32150,0
20250512,185400,245993250,32150,32150,32150,32150,0
20250512,185300,245993250,32150,32150,32150,32150,0
20250512,185200,245993250,32150,32150,32150,32150,0
20250512,185100,245993250,32150,32150,32150,32150,0
20250512,185000,245993250,32150,32150,32150,32150,0
20250512,184900,245993250,32150,32150,32150,32150,0
20250512,184800,245993250,32150,32150,32150,32150,0
20250512,184700,245993250,32150,32150,32150,32150,0
20250512,184600,245993250,32150,32150,32150,32150,0
20250512,184500,245993250,32150,32150,32150,32150,0
20250512,184400,245993250,32150,32150,32150,32150,0
20250512,184300,245993250,32150,32150,32150,32150,0
20250512,184200,245993250,32150,32150,32150,32150,0
20250512,184100,245993250,32150,32150,32150,32150,0
20250512,184000,245993250,32150,32150,32150,32150,0
20250512,183900,245993250,32150,32150,32150,32150,0
20250512,183800,245993250,32150,32150,32150,32150,0
20250512,183700,245993250,32150,32150,32150,32150,0
20250512,183600,245993250,32150,32150,32150,32150,0
20250512,183500,245993250,32150,32150,32150,32150,0
20250512,183400,245993250,32150,32150,32150,32150,0
20250512,183300,245993250,32150,32150,32150,32150,0
20250512,183200,245993250,32150,32150,32150,32150,0
20250512,183100,245993250,32150,32150,32150,32150,0
20250512,183000,245993250,32150,32150,32150,32150,0
20250512,182900,245993250,32150,32150,32150,32150,5
20250512,182800,245993250,32150,32150,32150,32150,0
20250512,182700,245993250,32150,32150,32150,32150,0
20250512,182600,245993250,32150,32150,32150,32150,0
20250512,182500,245993250,32150,32150,32150,32150,0
20250512,182400,245993250,32150,32150,32150,32150,0
20250512,182300,245993250,32150,32150,32150,32150,0
20250512,182200,245993250,32150,32150,32150,32150,0
20250512,182100,245993250,32150,32150,32150,32150,0
20250512,182000,245993250,32150,32150,32150,32150,0
20250512,181900,245993250,32150,32150,32150,32150,0
20250512,181800,245993250,32150,32150,32150,32150,0
20250512,181700,245993250,32150,32150,32150,32150,0
20250512,181600,245993250,32150,32150,32150,32150,0
20250512,181500,245993250,32150,32150,32150,32150,0
20250512,181400,245993250,32150,32150,32150,32150,0
20250512,181300,245993250,32150,32150,32150,32150,0
20250512,181200,245993250,32150,32150,32150,32150,0
20250512,181100,245993250,32150,32150,32150,32150,0
20250512,181000,245993250,32150,32150,32150,32150,0
20250512,180900,245993250,32150,32150,32150,32150,0
20250512,180800,245993250,32150,32150,32150,32150,0
20250512,180700,245993250,32150,32150,32150,32150,0
20250512,180600,245993250,32150,32150,32150,32150,0
20250512,180500,245993250,32150,32150,32150,32150,0
20250512,180400,245993250,32150,32150,32150,32150,0
20250512,180300,245993250,32150,32150,32150,32150,0
20250512,180200,245993250,32150,32150,32150,32150,0
20250512,180100,245993250,32150,32150,32150,32150,0
20250512,180000,245993250,32150,32150,32150,32150,0
20250512,175900,245993250,32150,32150,32150,32150,5
20250512,175800,245993250,32150,32150,32150,32150,0
20250512,175700,245993250,32150,32150,32150,32150,0
20250512,175600,245993250,32150,32150,32150,32150,0
20250512,175500,245993250,32150,32150,32150,32150,0
20250512,175400,245993250,32150,32150,32150,32150,0
20250512,175300,245993250,32150,32150,32150,32150,0
20250512,175200,245993250,32150,32150,32150,32150,0
20250512,175100,245993250,32150,32150,32150,32150,0
20250512,175000,245993250,32150,32150,32150,32150,0
20250512,174900,245993250,32150,32150,32150,32150,0
20250512,174800,245993250,32150,32150,32150,32150,0
20250512,174700,245993250,32150,32150,32150,32150,0
20250512,174600,245993250,32150,32150,32150,32150,0
20250512,174500,245993250,32150,32150,32150,32150,0
20250512,174400,245993250,32150,32150,32150,32150,0
20250512,174300,245993250,32150,32150,32150,32150,0
20250512,174200,245993250,32150,32150,32150,32150,0
20250512,174100,245993250,32150,32150,32150,32150,0
20250512,174000,245993250,32150,32150,32150,32150,0
20250512,173900,245993250,32150,32150,32150,32150,0
20250512,173800,245993250,32150,32150,32150,32150,0
20250512,173700,245993250,32150,32150,32150,32150,0
20250512,173600,245993250,32150,32150,32150,32150,0
20250512,173500,245993250,32150,32150,32150,32150,0
20250512,173400,245993250,32150,32150,32150,32150,0
20250512,173300,245993250,32150,32150,32150,32150,0
20250512,173200,245993250,32150,32150,32150,32150,0
20250512,173100,245993250,32150,32150,32150,32150,0
20250512,173000,245993250,32150,32150,32150,32150,0
20250512,172900,245993250,32150,32150,32150,32150,5
20250512,172800,245993250,32150,32150,32150,32150,0
20250512,172700,245993250,32150,32150,32150,32150,0
20250512,172600,245993250,32150,32150,32150,32150,0
20250512,172500,245993250,32150,32150,32150,32150,0
20250512,172400,245993250,32150,32150,32150,32150,0
20250512,172300,245993250,32150,32150,32150,32150,0
20250512,172200,245993250,32150,32150,32150,32150,0
20250512,172100,245993250,32150,32150,32150,32150,0
20250512,172000,245993250,32150,32150,32150,32150,0
20250512,171900,245993250,32150,32150,32150,32150,0
20250512,171800,245993250,32150,32150,32150,32150,0
20250512,171700,245993250,32150,32150,32150,32150,0
20250512,171600,245993250,32150,32150,32150,32150,0
20250512,171500,245993250,32150,32150,32150,32150,0
20250512,171400,245993250,32150,32150,32150,32150,0
20250512,171300,245993250,32150,32150,32150,32150,0
20250512,171200,245993250,32150,32150,32150,32150,0
20250512,171100,245993250,32150,32150,32150,32150,0
20250512,171000,245993250,32150,32150,32150,32150,0
20250512,170900,245993250,32150,32150,32150,32150,0
20250512,170800,245993250,32150,32150,32150,32150,0
20250512,170700,245993250,32150,32150,32150,32150,0
20250512,170600,245993250,32150,32150,32150,32150,0
20250512,170500,245993250,32150,32150,32150,32150,0
20250512,170400,245993250,32150,32150,32150,32150,0
20250512,170300,245993250,32150,32150,32150,32150,0
20250512,170200,245993250,32150,32150,32150,32150,0
20250512,170100,245993250,32150,32150,32150,32150,0
20250512,170000,245993250,32150,32150,32150,32150,0
20250512,165900,245993250,32150,32150,32150,32150,5
20250512,165800,245993250,32150,32150,32150,32150,0
20250512,165700,245993250,32150,32150,32150,32150,0
20250512,165600,245993250,32150,32150,32150,32150,0
20250512,165500,245993250,32150,32150,32150,32150,0
20250512,165400,245993250,32150,32150,32150,32150,0
20250512,165300,245993250,32150,32150,32150,32150,0
20250512,165200,245993250,32150,32150,32150,32150,0
20250512,165100,245993250,32150,32150,32150,32150,0
20250512,165000,245993250,32150,32150,32150,32150,0
20250512,164900,245993250,32150,32150,32150,32150,0
20250512,164800,245993250,32150,32150,32150,32150,0
20250512,164700,245993250,32150,32150,32150,32150,0
20250512,164600,245993250,32150,32150,32150,32150,0
20250512,164500,245993250,32150,32150,32150,32150,0
20250512,164400,245993250,32150,32150,32150,32150,0
20250512,164300,245993250,32150,32150,32150,32150,0
20250512,164200,245993250,32150,32150,32150,32150,0
20250512,164100,245993250,32150,32150,32150,32150,0
20250512,164000,245993250,32150,32150,32150,32150,0
20250512,163900,245993250,32150,32150,32150,32150,0
20250512,163800,245993250,32150,32150,32150,32150,0
20250512,163700,245993250,32150,32150,32150,32150,0
20250512,163600,245993250,32150,32150,32150,32150,0
20250512,163500,245993250,32150,32150,32150,32150,0
20250512,163400,245993250,32150,32150,32150,32150,0
20250512,163300,245993250,32150,32150,32150,32150,0
20250512,163200,245993250,32150,32150,32150,32150,0
20250512,163100,245993250,32150,32150,32150,32150,0
20250512,163000,245993250,32150,32150,32150,32150,0
20250512,162900,245993250,32150,32150,32150,32150,5
20250512,162800,245993250,32150,32150,32150,32150,0
20250512,162700,245993250,32150,32150,32150,32150,0
20250512,162600,245993250,32150,32150,32150,32150,0
20250512,162500,245993250,32150,32150,32150,32150,0
20250512,162400,245993250,32150,32150,32150,32150,0
20250512,162300,245993250,32150,32150,32150,32150,0
20250512,162200,245993250,32150,32150,32150,32150,0
20250512,162100,245993250,32150,32150,32150,32150,0
20250512,162000,245993250,32150,32150,32150,32150,0
20250512,161900,245993250,32150,32150,32150,32150,0
20250512,161800,245993250,32150,32150,32150,32150,0
20250512,161700,245993250,32150,32150,32150,32150,0
20250512,161600,245993250,32150,32150,32150,32150,0
20250512,161500,245993250,32150,32150,32150,32150,0
20250512,161400,245993250,32150,32150,32150,32150,0
20250512,161300,245993250,32150,32150,32150,32150,0
20250512,161200,245993250,32150,32150,32150,32150,0
20250512,161100,245993250,32150,32150,32150,32150,0
20250512,161000,245993250,32150,32150,32150,32150,0
20250512,160900,245993250,32150,32150,32150,32150,0
20250512,160800,245993250,32150,32150,32150,32150,0
20250512,160700,245993250,32150,32150,32150,32150,0
20250512,160600,245993250,32150,32150,32150,32150,0
20250512,160500,245993250,32150,32150,32150,32150,0
20250512,160400,245993250,32150,32150,32150,32150,0
20250512,160300,245993250,32150,32150,32150,32150,0
20250512,160200,245993250,32150,32150,32150,32150,0
20250512,160100,245993250,32150,32150,32150,32150,0
20250512,160000,245993250,32150,32150,32150,32150,0
20250512,155900,245993250,32150,32150,32150,32150,5
20250512,155800,245993250,32150,32150,32150,32150,0
20250512,155700,245993250,32150,32150,32150,32150,0
20250512,155600,245993250,32150,32150,32150,32150,0
20250512,155500,245993250,32150,32150,32150,32150,0
20250512,155400,245993250,32150,32150,32150,32150,0
20250512,155300,245993250,32150,32150,32150,32150,0
20250512,155200,245993250,32150,32150,32150,32150,0
20250512,155100,245993250,32150,32150,32150,32150,0
20250512,155000,245993250,32150,32150,32150,32150,0
20250512,154900,245993250,32150,32150,32150,32150,0
20250512,154800,245993250,32150,32150,32150,32150,0
20250512,154700,245993250,32150,32150,32150,32150,0
20250512,154600,245993250,32150,32150,32150,32150,0
20250512,154500,245993250,32150,32150,32150,32150,0
20250512,154400,245993250,32150,32150,32150,32150,0
20250512,154300,245993250,32150,32150,32150,32150,0
20250512,154200,245993250,32150,32150,32150,32150,0
20250512,154100,245993250,32150,32150,32150,32150,0
20250512,154000,245993250,32150,32150,32150,32150,0
20250512,153900,245993250,32150,32150,32150,32150,0
20250512,153800,245993250,32150,32150,32150,32150,0
20250512,153700,245993250,32150,32150,32150,32150,0
20250512,153600,245993250,32150,32150,32150,32150,0
20250512,153500,245993250,32150,32150,32150,32150,0
20250512,153400,245993250,32150,32150,32150,32150,0
20250512,153300,245993250,32150,32150,32150,32150,0
20250512,153200,245993250,32150,32150,32150,32150,0
20250512,153100,245993250,32150,32150,32150,32150,0
20250512,153000,245993250,32150,32150,32150,32150,5
20250512,152900,245832500,32200,32200,32200,32200,0
20250512,152800,245832500,32200,32200,32200,32200,0
20250512,152700,245832500,32200,32200,32200,32200,0
20250512,152600,245832500,32200,32200,32200,32200,0
20250512,152500,245832500,32200,32200,32200,32200,0
20250512,152400,245832500,32200,32200,32200,32200,0
20250512,152300,245832500,32200,32200,32200,32200,0
20250512,152200,245832500,32200,32200,32200,32200,0
20250512,152100,245832500,32200,32200,32200,32200,0
20250512,152000,245832500,32200,32200,32200,32200,0
20250512,151900,245832500,32200,32200,32200,32200,3
20250512,151800,245735900,32150,32150,32150,32150,0
20250512,151700,245735900,32150,32150,32150,32150,0
20250512,151600,245735900,32150,32250,32250,32150,2
20250512,151500,245671500,32150,32150,32200,32150,6
20250512,151400,245478550,32200,32200,32200,32200,1
20250512,151300,245446350,32200,32200,32200,32200,0
20250512,151200,245446350,32200,32200,32200,32200,0
20250512,151100,245446350,32200,32200,32200,32200,0
20250512,151000,245446350,32200,32200,32200,32200,0
20250512,150900,245446350,32200,32200,32200,32150,3
20250512,150800,245349800,32250,32250,32250,32250,0
20250512,150700,245349800,32250,32250,32250,32250,0
20250512,150600,245349800,32250,32250,32250,32250,0
20250512,150500,245349800,32250,32250,32250,32250,0
20250512,150400,245349800,32250,32250,32250,32250,0
20250512,150300,245349800,32250,32250,32250,32250,4
20250512,150200,245220800,32050,32050,32050,32050,0
20250512,150100,245220800,32050,32050,32050,32050,0
20250512,150000,245220800,32050,32050,32050,32050,13
20250512,145900,244804150,32250,32250,32250,32250,0
20250512,145800,244804150,32250,32050,32250,31950,3686
20250512,145700,126954200,32250,32250,32250,32250,0
20250512,145600,126954200,32250,32250,32250,32250,0
20250512,145500,126954200,32250,32250,32250,32250,0
20250512,145400,126954200,32250,32250,32250,32250,0
20250512,145300,126954200,32250,32250,32250,32250,0
20250512,145200,126954200,32250,32250,32250,32250,0
20250512,145100,126954200,32250,32250,32250,32250,0
20250512,145000,126954200,32250,32150,32250,32150,271
20250512,144900,118232650,32150,32150,32150,32150,2
20250512,144800,118168350,32100,32100,32100,32100,0
20250512,144700,118168350,32100,32100,32100,32100,0
20250512,144600,118168350,32100,32100,32100,32100,0
20250512,144500,118168350,32100,32100,32100,32100,0
20250512,144400,118168350,32100,32100,32100,32100,99
20250512,144300,114990450,32150,32150,32150,32150,0
20250512,144200,114990450,32150,32150,32150,32150,0
20250512,144100,114990450,32150,32150,32150,32150,0
20250512,144000,114990450,32150,32150,32150,32150,0
20250512,143900,114990450,32150,32150,32150,32150,0
20250512,143800,114990450,32150,32150,32150,32150,0
20250512,143700,114990450,32150,32150,32150,32150,0
20250512,143600,114990450,32150,32150,32150,32150,0
20250512,143500,114990450,32150,32150,32150,32150,0
20250512,143400,114990450,32150,32150,32150,32150,6
20250512,143300,114797550,32200,32200,32200,32200,0
20250512,143200,114797550,32200,32200,32200,32200,0
20250512,143100,114797550,32200,32200,32200,32200,0
20250512,143000,114797550,32200,32200,32200,32200,0
20250512,142900,114797550,32200,32200,32200,32200,0
20250512,142800,114797550,32200,32200,32200,32200,0
20250512,142700,114797550,32200,32200,32200,32200,0
20250512,142600,114797550,32200,32200,32200,32200,0
20250512,142500,114797550,32200,32200,32200,32200,0
20250512,142400,114797550,32200,32200,32200,32200,0
20250512,142300,114797550,32200,32200,32200,32200,0
20250512,142200,114797550,32200,32200,32200,32200,0
20250512,142100,114797550,32200,32200,32200,32200,0
20250512,142000,114797550,32200,32200,32200,32200,0
20250512,141900,114797550,32200,32200,32200,32200,0
20250512,141800,114797550,32200,32200,32200,32200,6
20250512,141700,114604350,32250,32250,32250,32250,0
20250512,141600,114604350,32250,32250,32250,32250,0
20250512,141500,114604350,32250,32250,32250,32250,70
20250512,141400,112346850,32250,32250,32250,32250,42
20250512,141300,110992350,32250,32250,32250,32250,0
20250512,141200,110992350,32250,32250,32250,32250,0
20250512,141100,110992350,32250,32250,32250,32250,17
20250512,141000,110444100,32250,32250,32250,32250,0
20250512,140900,110444100,32250,32250,32250,32250,0
20250512,140800,110444100,32250,32250,32250,32250,0
20250512,140700,110444100,32250,32200,32250,32200,4
20250512,140600,110315150,32300,32300,32300,32300,0
20250512,140500,110315150,32300,32300,32300,32300,0
20250512,140400,110315150,32300,32300,32300,32300,0
20250512,140300,110315150,32300,32300,32300,32300,0
20250512,140200,110315150,32300,32300,32300,32300,0
20250512,140100,110315150,32300,32300,32300,32300,0
20250512,140000,110315150,32300,32300,32300,32300,0
20250512,135900,110315150,32300,32300,32300,32300,0
20250512,135800,110315150,32300,32300,32300,32300,0
20250512,135700,110315150,32300,32300,32300,32300,0
20250512,135600,110315150,32300,32300,32300,32300,0
20250512,135500,110315150,32300,32300,32300,32300,0
20250512,135400,110315150,32300,32300,32300,32300,31
20250512,135300,109313850,32300,32300,32300,32300,0
20250512,135200,109313850,32300,32300,32300,32300,2
20250512,135100,109249250,32300,32300,32300,32300,0
20250512,135000,109249250,32300,32300,32300,32300,0
20250512,134900,109249250,32300,32300,32300,32300,0
20250512,134800,109249250,32300,32300,32300,32300,0
20250512,134700,109249250,32300,32300,32300,32300,0
20250512,134600,109249250,32300,32300,32300,32300,0
20250512,134500,109249250,32300,32300,32300,32300,0
20250512,134400,109249250,32300,32300,32300,32300,0
20250512,134300,109249250,32300,32250,32300,32250,2
20250512,134200,109184700,32300,32300,32300,32300,0
20250512,134100,109184700,32300,32300,32300,32300,0
20250512,134000,109184700,32300,32300,32300,32300,0
20250512,133900,109184700,32300,32300,32300,32300,0
20250512,133800,109184700,32300,32300,32300,32300,0
20250512,133700,109184700,32300,32300,32300,32300,0
20250512,133600,109184700,32300,32300,32300,32300,2
20250512,133500,109120100,32250,32250,32250,32250,0
20250512,133400,109120100,32250,32250,32250,32250,0
20250512,133300,109120100,32250,32250,32250,32250,0
20250512,133200,109120100,32250,32250,32250,32250,0
20250512,133100,109120100,32250,32250,32250,32250,0
20250512,133000,109120100,32250,32250,32250,32250,0
20250512,132900,109120100,32250,32250,32250,32250,0
20250512,132800,109120100,32250,32250,32250,32250,0
20250512,132700,109120100,32250,32250,32250,32250,0
20250512,132600,109120100,32250,32250,32250,32250,0
20250512,132500,109120100,32250,32250,32250,32250,0
20250512,132400,109120100,32250,32150,32250,32100,196
20250512,132300,102811150,32200,32200,32200,32200,0
20250512,132200,102811150,32200,32200,32200,32200,0
20250512,132100,102811150,32200,32200,32200,32200,0
20250512,132000,102811150,32200,32200,32200,32200,0
20250512,131900,102811150,32200,32200,32200,32200,0
20250512,131800,102811150,32200,32200,32200,32200,70
20250512,131700,100557150,32150,32150,32150,32150,0
20250512,131600,100557150,32150,32150,32150,32150,0
20250512,131500,100557150,32150,32150,32150,32150,0
20250512,131400,100557150,32150,32150,32150,32150,0
20250512,131300,100557150,32150,32150,32150,32150,0
20250512,131200,100557150,32150,32150,32150,32150,0
20250512,131100,100557150,32150,32150,32150,32150,0
20250512,131000,100557150,32150,32150,32150,32150,0
20250512,130900,100557150,32150,32150,32150,32150,0
20250512,130800,100557150,32150,32150,32150,32150,0
20250512,130700,100557150,32150,32150,32150,32150,0
20250512,130600,100557150,32150,32150,32150,32150,0
20250512,130500,100557150,32150,32150,32150,32150,0
20250512,130400,100557150,32150,32150,32150,32150,0
20250512,130300,100557150,32150,32150,32150,32150,0
20250512,130200,100557150,32150,32150,32150,32150,0
20250512,130100,100557150,32150,32150,32150,32150,0
20250512,130000,100557150,32150,32150,32150,32150,0
20250512,125900,100557150,32150,32150,32150,32150,35
20250512,125800,99431900,32150,32150,32150,32150,0
20250512,125700,99431900,32150,32150,32150,32150,0
20250512,125600,99431900,32150,32150,32150,32150,0
20250512,125500,99431900,32150,32150,32150,32150,0
20250512,125400,99431900,32150,32150,32150,32150,0
20250512,125300,99431900,32150,32150,32150,32150,0
20250512,125200,99431900,32150,32150,32150,32150,0
20250512,125100,99431900,32150,32150,32150,32150,0
20250512,125000,99431900,32150,32150,32150,32150,0
20250512,124900,99431900,32150,32150,32150,32150,0
20250512,124800,99431900,32150,32150,32150,32150,0
20250512,124700,99431900,32150,32150,32150,32150,0
20250512,124600,99431900,32150,32150,32150,32150,0
20250512,124500,99431900,32150,32150,32150,32150,0
20250512,124400,99431900,32150,32150,32150,32150,0
20250512,124300,99431900,32150,32150,32150,32150,0
20250512,124200,99431900,32150,32150,32150,32150,0
20250512,124100,99431900,32150,32150,32150,32150,0
20250512,124000,99431900,32150,32150,32150,32150,1
20250512,123900,99399750,32000,31950,32000,31950,176
20250512,123800,93775600,32000,32000,32000,32000,0
20250512,123700,93775600,32000,32000,32000,32000,0
20250512,123600,93775600,32000,32000,32000,32000,0
20250512,123500,93775600,32000,32000,32000,32000,0
20250512,123400,93775600,32000,32000,32000,32000,0
20250512,123300,93775600,32000,32000,32000,32000,0
20250512,123200,93775600,32000,32000,32000,32000,0
20250512,123100,93775600,32000,32000,32000,32000,0
20250512,123000,93775600,32000,32000,32000,32000,0
20250512,122900,93775600,32000,32000,32000,32000,1
20250512,122800,93743600,32050,32050,32050,32050,0
20250512,122700,93743600,32050,32050,32050,32050,0
20250512,122600,93743600,32050,32050,32050,32050,1
20250512,122500,93711550,32000,32000,32000,32000,0
20250512,122400,93711550,32000,32000,32000,32000,0
20250512,122300,93711550,32000,32000,32000,32000,0
20250512,122200,93711550,32000,32000,32000,32000,0
20250512,122100,93711550,32000,32000,32000,32000,23
20250512,122000,92975550,32000,32000,32000,32000,0
20250512,121900,92975550,32000,32000,32000,32000,17
20250512,121800,92431550,32050,32050,32050,32050,0
20250512,121700,92431550,32050,32050,32050,32050,0
20250512,121600,92431550,32050,32050,32050,32050,0
20250512,121500,92431550,32050,32050,32050,32050,0
20250512,121400,92431550,32050,32050,32050,32050,0
20250512,121300,92431550,32050,32050,32050,32050,0
20250512,121200,92431550,32050,32050,32050,32050,0
20250512,121100,92431550,32050,32050,32050,32050,0
20250512,121000,92431550,32050,32050,32050,32050,0
20250512,120900,92431550,32050,32050,32050,32050,1
20250512,120800,92399500,32100,32100,32100,32100,0
20250512,120700,92399500,32100,32100,32100,32100,0
20250512,120600,92399500,32100,32100,32100,32100,0
20250512,120500,92399500,32100,32100,32100,32100,0
20250512,120400,92399500,32100,32100,32100,32100,0
20250512,120300,92399500,32100,32100,32100,32100,0
20250512,120200,92399500,32100,32100,32100,32100,0
20250512,120100,92399500,32100,32100,32100,32100,0
20250512,120000,92399500,32100,32100,32100,32100,0
20250512,115900,92399500,32100,32100,32100,32100,0
20250512,115800,92399500,32100,32100,32100,32100,0
20250512,115700,92399500,32100,32100,32100,32100,0
20250512,115600,92399500,32100,32100,32100,32100,0
20250512,115500,92399500,32100,32150,32150,32100,113
20250512,115400,88771250,32200,32200,32200,32200,0
20250512,115300,88771250,32200,32200,32200,32200,0
20250512,115200,88771250,32200,32200,32200,32200,0
20250512,115100,88771250,32200,32200,32200,32200,0
20250512,115000,88771250,32200,32200,32200,32200,0
20250512,114900,88771250,32200,32200,32200,32200,0
20250512,114800,88771250,32200,32200,32200,32200,0
20250512,114700,88771250,32200,32200,32200,32200,0
20250512,114600,88771250,32200,32200,32200,32200,0
20250512,114500,88771250,32200,32200,32200,32200,0
20250512,114400,88771250,32200,32200,32200,32200,0
20250512,114300,88771250,32200,32200,32200,32200,0
20250512,114200,88771250,32200,32200,32200,32200,0
20250512,114100,88771250,32200,32200,32200,32200,0
20250512,114000,88771250,32200,32200,32200,32200,0
20250512,113900,88771250,32200,32200,32200,32200,0
20250512,113800,88771250,32200,32200,32200,32200,1
20250512,113700,88739050,32200,32200,32200,32200,7
20250512,113600,88513650,32250,32250,32250,32250,0
20250512,113500,88513650,32250,32250,32250,32250,0
20250512,113400,88513650,32250,32250,32250,32250,0
20250512,113300,88513650,32250,32250,32250,32250,0
20250512,113200,88513650,32250,32250,32250,32250,0
20250512,113100,88513650,32250,32250,32250,32250,0
20250512,113000,88513650,32250,32250,32250,32250,0
20250512,112900,88513650,32250,32250,32250,32250,0
20250512,112800,88513650,32250,32250,32250,32250,0
20250512,112700,88513650,32250,32250,32250,32250,0
20250512,112600,88513650,32250,32250,32250,32250,0
20250512,112500,88513650,32250,32250,32250,32250,0
20250512,112400,88513650,32250,32250,32250,32250,0
20250512,112300,88513650,32250,32250,32250,32250,0
20250512,112200,88513650,32250,32250,32250,32250,0
20250512,112100,88513650,32250,32250,32250,32250,0
20250512,112000,88513650,32250,32250,32250,32250,0
20250512,111900,88513650,32250,32250,32250,32250,0
20250512,111800,88513650,32250,32250,32250,32250,0
20250512,111700,88513650,32250,32250,32250,32250,0
20250512,111600,88513650,32250,32250,32250,32250,0
20250512,111500,88513650,32250,32250,32250,32250,0
20250512,111400,88513650,32250,32250,32250,32250,0
20250512,111300,88513650,32250,32250,32250,32250,0
20250512,111200,88513650,32250,32250,32250,32250,0
20250512,111100,88513650,32250,32250,32250,32250,0
20250512,111000,88513650,32250,32250,32250,32250,0
20250512,110900,88513650,32250,32250,32250,32250,0
20250512,110800,88513650,32250,32250,32250,32250,1
20250512,110700,88481400,32200,32200,32200,32200,0
20250512,110600,88481400,32200,32200,32200,32200,0
20250512,110500,88481400,32200,32200,32200,32200,0
20250512,110400,88481400,32200,32200,32200,32200,0
20250512,110300,88481400,32200,32200,32200,32200,0
20250512,110200,88481400,32200,32200,32200,32200,0
20250512,110100,88481400,32200,32200,32200,32200,0
20250512,110000,88481400,32200,32200,32200,32200,0
20250512,105900,88481400,32200,32200,32200,32200,2
20250512,105800,88417000,32200,32200,32200,32200,0
20250512,105700,88417000,32200,32200,32200,32200,0
20250512,105600,88417000,32200,32200,32200,32200,0
20250512,105500,88417000,32200,32200,32200,32200,0
20250512,105400,88417000,32200,32200,32200,32200,60
20250512,105300,86485000,32200,32200,32200,32200,0
20250512,105200,86485000,32200,32200,32200,32200,0
20250512,105100,86485000,32200,32200,32200,32200,0
20250512,105000,86485000,32200,32200,32200,32200,0
20250512,104900,86485000,32200,32200,32200,32200,0
20250512,104800,86485000,32200,32200,32200,32200,0
20250512,104700,86485000,32200,32200,32200,32200,0
20250512,104600,86485000,32200,32200,32200,32200,0
20250512,104500,86485000,32200,32200,32200,32200,0
20250512,104400,86485000,32200,32200,32200,32200,0
20250512,104300,86485000,32200,32200,32200,32200,0
20250512,104200,86485000,32200,32200,32200,32200,0
20250512,104100,86485000,32200,32200,32200,32200,0
20250512,104000,86485000,32200,32200,32200,32200,0
20250512,103900,86485000,32200,32200,32200,32200,0
20250512,103800,86485000,32200,32200,32200,32200,0
20250512,103700,86485000,32200,32200,32200,32200,2
20250512,103600,86420600,32100,32100,32100,32100,6
20250512,103500,86228000,32100,32100,32100,32100,0
20250512,103400,86228000,32100,32100,32100,32100,0
20250512,103300,86228000,32100,32100,32100,32100,0
20250512,103200,86228000,32100,32100,32100,32100,4
20250512,103100,86099600,32150,32150,32150,32150,20
20250512,103000,85456600,32200,32200,32200,32200,0
20250512,102900,85456600,32200,32200,32200,32200,0
20250512,102800,85456600,32200,32200,32200,32200,0
20250512,102700,85456600,32200,32200,32200,32200,0
20250512,102600,85456600,32200,32200,32200,32200,0
20250512,102500,85456600,32200,32200,32200,32200,0
20250512,102400,85456600,32200,32200,32200,32200,0
20250512,102300,85456600,32200,32200,32200,32200,0
20250512,102200,85456600,32200,32200,32200,32200,0
20250512,102100,85456600,32200,32200,32200,32200,0
20250512,102000,85456600,32200,32200,32200,32200,0
20250512,101900,85456600,32200,32200,32200,32200,0
20250512,101800,85456600,32200,32200,32200,32200,0
20250512,101700,85456600,32200,32200,32200,32200,0
20250512,101600,85456600,32200,32200,32200,32200,0
20250512,101500,85456600,32200,32200,32200,32200,0
20250512,101400,85456600,32200,32200,32200,32200,0
20250512,101300,85456600,32200,32200,32200,32200,135
20250512,101200,81109600,32250,32250,32250,32250,0
20250512,101100,81109600,32250,32250,32250,32250,0
20250512,101000,81109600,32250,32250,32250,32250,0
20250512,100900,81109600,32250,32200,32250,32200,166
20250512,100800,75757100,32200,32200,32200,32200,0
20250512,100700,75757100,32200,32200,32200,32200,0
20250512,100600,75757100,32200,32200,32200,32200,0
20250512,100500,75757100,32200,32200,32200,32200,10
20250512,100400,75435100,32200,32200,32200,32200,37
20250512,100300,74243700,32150,32150,32150,32150,0
20250512,100200,74243700,32150,32150,32150,32150,0
20250512,100100,74243700,32150,32150,32150,32150,22
20250512,100000,73536400,32100,32100,32100,32100,1
20250512,095900,73504300,32150,32150,32150,32150,0
20250512,095800,73504300,32150,32150,32150,32150,1
20250512,095700,73472150,32200,32200,32200,32200,0
20250512,095600,73472150,32200,32200,32200,32200,0
20250512,095500,73472150,32200,32100,32200,32100,51
20250512,095400,71834950,32150,32150,32150,32150,0
20250512,095300,71834950,32150,32150,32150,32150,50
20250512,095200,70227450,32250,32250,32250,32250,0
20250512,095100,70227450,32250,32250,32250,32250,0
20250512,095000,70227450,32250,32250,32250,32250,0
20250512,094900,70227450,32250,32250,32250,32250,0
20250512,094800,70227450,32250,32250,32250,32200,43
20250512,094700,68840750,32500,32500,32500,32500,0
20250512,094600,68840750,32500,32500,32500,32500,0
20250512,094500,68840750,32500,32500,32500,32500,0
20250512,094400,68840750,32500,32500,32500,32500,0
20250512,094300,68840750,32500,32500,32500,32500,0
20250512,094200,68840750,32500,32500,32500,32500,0
20250512,094100,68840750,32500,32500,32500,32500,0
20250512,094000,68840750,32500,32500,32500,32500,0
20250512,093900,68840750,32500,32500,32500,32500,0
20250512,093800,68840750,32500,32500,32500,32500,0
20250512,093700,68840750,32500,32500,32500,32500,0
20250512,093600,68840750,32500,32500,32500,32500,0
20250512,093500,68840750,32500,32500,32500,32500,0
20250512,093400,68840750,32500,32450,32500,32450,100
20250512,093300,65592950,32450,32450,32450,32450,0
20250512,093200,65592950,32450,32450,32450,32450,0
20250512,093100,65592950,32450,32450,32450,32450,5
20250512,093000,65430700,32450,32250,32450,32250,23
20250512,092900,64688750,32200,32200,32200,32200,0
20250512,092800,64688750,32200,32200,32200,32200,15
20250512,092700,64205750,32200,32200,32200,32200,0
20250512,092600,64205750,32200,32250,32250,32200,7
20250512,092500,63980050,32250,32300,32300,32250,4
20250512,092400,63851000,32300,32350,32450,32300,5
20250512,092300,63689000,32450,32450,32450,32450,20
20250512,092200,63040000,32500,32500,32500,32500,0
20250512,092100,63040000,32500,32500,32500,32500,0
20250512,092000,63040000,32500,32500,32500,32500,0
20250512,091900,63040000,32500,32400,32500,32400,4
20250512,091800,62910150,32400,32500,32500,32400,4
20250512,091700,62780400,32550,32500,32550,32500,200
20250512,091600,56275800,32500,32500,32500,32500,7
20250512,091500,56048300,32500,32350,32550,32350,436
20250512,091400,41887900,32150,32100,32450,32100,715
20250512,091300,18759150,32100,32100,32150,32100,109
20250512,091200,15260200,32050,32000,32050,32000,180
20250512,091100,9499600,32000,32000,32000,32000,9
20250512,091000,9211600,32050,32000,32050,32000,31
20250512,090900,8219200,31850,32100,32100,31850,53
20250512,090800,6523350,32050,32050,32050,32050,0
20250512,090700,6523350,32050,32050,32050,32050,0
20250512,090600,6523350,32050,31800,32050,31800,11
20250512,090500,6173300,31750,31750,31750,31750,0
20250512,090400,6173300,31750,31750,31750,31750,0
20250512,090300,6173300,31750,31750,31750,31750,0
20250512,090200,6173300,31750,31750,31750,31750,0
20250512,090100,6173300,31750,32200,32200,31750,183
20250512,090000,354900,32200,32300,32300,32200,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 195900 245993250 32150 32150 32150 32150 5
3 20250512 195800 245993250 32150 32150 32150 32150 0
4 20250512 195700 245993250 32150 32150 32150 32150 0
5 20250512 195600 245993250 32150 32150 32150 32150 0
6 20250512 195500 245993250 32150 32150 32150 32150 0
7 20250512 195400 245993250 32150 32150 32150 32150 0
8 20250512 195300 245993250 32150 32150 32150 32150 0
9 20250512 195200 245993250 32150 32150 32150 32150 0
10 20250512 195100 245993250 32150 32150 32150 32150 0
11 20250512 195000 245993250 32150 32150 32150 32150 0
12 20250512 194900 245993250 32150 32150 32150 32150 0
13 20250512 194800 245993250 32150 32150 32150 32150 0
14 20250512 194700 245993250 32150 32150 32150 32150 0
15 20250512 194600 245993250 32150 32150 32150 32150 0
16 20250512 194500 245993250 32150 32150 32150 32150 0
17 20250512 194400 245993250 32150 32150 32150 32150 0
18 20250512 194300 245993250 32150 32150 32150 32150 0
19 20250512 194200 245993250 32150 32150 32150 32150 0
20 20250512 194100 245993250 32150 32150 32150 32150 0
21 20250512 194000 245993250 32150 32150 32150 32150 0
22 20250512 193900 245993250 32150 32150 32150 32150 0
23 20250512 193800 245993250 32150 32150 32150 32150 0
24 20250512 193700 245993250 32150 32150 32150 32150 0
25 20250512 193600 245993250 32150 32150 32150 32150 0
26 20250512 193500 245993250 32150 32150 32150 32150 0
27 20250512 193400 245993250 32150 32150 32150 32150 0
28 20250512 193300 245993250 32150 32150 32150 32150 0
29 20250512 193200 245993250 32150 32150 32150 32150 0
30 20250512 193100 245993250 32150 32150 32150 32150 0
31 20250512 193000 245993250 32150 32150 32150 32150 0
32 20250512 192900 245993250 32150 32150 32150 32150 5
33 20250512 192800 245993250 32150 32150 32150 32150 0
34 20250512 192700 245993250 32150 32150 32150 32150 0
35 20250512 192600 245993250 32150 32150 32150 32150 0
36 20250512 192500 245993250 32150 32150 32150 32150 0
37 20250512 192400 245993250 32150 32150 32150 32150 0
38 20250512 192300 245993250 32150 32150 32150 32150 0
39 20250512 192200 245993250 32150 32150 32150 32150 0
40 20250512 192100 245993250 32150 32150 32150 32150 0
41 20250512 192000 245993250 32150 32150 32150 32150 0
42 20250512 191900 245993250 32150 32150 32150 32150 0
43 20250512 191800 245993250 32150 32150 32150 32150 0
44 20250512 191700 245993250 32150 32150 32150 32150 0
45 20250512 191600 245993250 32150 32150 32150 32150 0
46 20250512 191500 245993250 32150 32150 32150 32150 0
47 20250512 191400 245993250 32150 32150 32150 32150 0
48 20250512 191300 245993250 32150 32150 32150 32150 0
49 20250512 191200 245993250 32150 32150 32150 32150 0
50 20250512 191100 245993250 32150 32150 32150 32150 0
51 20250512 191000 245993250 32150 32150 32150 32150 0
52 20250512 190900 245993250 32150 32150 32150 32150 0
53 20250512 190800 245993250 32150 32150 32150 32150 0
54 20250512 190700 245993250 32150 32150 32150 32150 0
55 20250512 190600 245993250 32150 32150 32150 32150 0
56 20250512 190500 245993250 32150 32150 32150 32150 0
57 20250512 190400 245993250 32150 32150 32150 32150 0
58 20250512 190300 245993250 32150 32150 32150 32150 0
59 20250512 190200 245993250 32150 32150 32150 32150 0
60 20250512 190100 245993250 32150 32150 32150 32150 0
61 20250512 190000 245993250 32150 32150 32150 32150 0
62 20250512 185900 245993250 32150 32150 32150 32150 5
63 20250512 185800 245993250 32150 32150 32150 32150 0
64 20250512 185700 245993250 32150 32150 32150 32150 0
65 20250512 185600 245993250 32150 32150 32150 32150 0
66 20250512 185500 245993250 32150 32150 32150 32150 0
67 20250512 185400 245993250 32150 32150 32150 32150 0
68 20250512 185300 245993250 32150 32150 32150 32150 0
69 20250512 185200 245993250 32150 32150 32150 32150 0
70 20250512 185100 245993250 32150 32150 32150 32150 0
71 20250512 185000 245993250 32150 32150 32150 32150 0
72 20250512 184900 245993250 32150 32150 32150 32150 0
73 20250512 184800 245993250 32150 32150 32150 32150 0
74 20250512 184700 245993250 32150 32150 32150 32150 0
75 20250512 184600 245993250 32150 32150 32150 32150 0
76 20250512 184500 245993250 32150 32150 32150 32150 0
77 20250512 184400 245993250 32150 32150 32150 32150 0
78 20250512 184300 245993250 32150 32150 32150 32150 0
79 20250512 184200 245993250 32150 32150 32150 32150 0
80 20250512 184100 245993250 32150 32150 32150 32150 0
81 20250512 184000 245993250 32150 32150 32150 32150 0
82 20250512 183900 245993250 32150 32150 32150 32150 0
83 20250512 183800 245993250 32150 32150 32150 32150 0
84 20250512 183700 245993250 32150 32150 32150 32150 0
85 20250512 183600 245993250 32150 32150 32150 32150 0
86 20250512 183500 245993250 32150 32150 32150 32150 0
87 20250512 183400 245993250 32150 32150 32150 32150 0
88 20250512 183300 245993250 32150 32150 32150 32150 0
89 20250512 183200 245993250 32150 32150 32150 32150 0
90 20250512 183100 245993250 32150 32150 32150 32150 0
91 20250512 183000 245993250 32150 32150 32150 32150 0
92 20250512 182900 245993250 32150 32150 32150 32150 5
93 20250512 182800 245993250 32150 32150 32150 32150 0
94 20250512 182700 245993250 32150 32150 32150 32150 0
95 20250512 182600 245993250 32150 32150 32150 32150 0
96 20250512 182500 245993250 32150 32150 32150 32150 0
97 20250512 182400 245993250 32150 32150 32150 32150 0
98 20250512 182300 245993250 32150 32150 32150 32150 0
99 20250512 182200 245993250 32150 32150 32150 32150 0
100 20250512 182100 245993250 32150 32150 32150 32150 0
101 20250512 182000 245993250 32150 32150 32150 32150 0
102 20250512 181900 245993250 32150 32150 32150 32150 0
103 20250512 181800 245993250 32150 32150 32150 32150 0
104 20250512 181700 245993250 32150 32150 32150 32150 0
105 20250512 181600 245993250 32150 32150 32150 32150 0
106 20250512 181500 245993250 32150 32150 32150 32150 0
107 20250512 181400 245993250 32150 32150 32150 32150 0
108 20250512 181300 245993250 32150 32150 32150 32150 0
109 20250512 181200 245993250 32150 32150 32150 32150 0
110 20250512 181100 245993250 32150 32150 32150 32150 0
111 20250512 181000 245993250 32150 32150 32150 32150 0
112 20250512 180900 245993250 32150 32150 32150 32150 0
113 20250512 180800 245993250 32150 32150 32150 32150 0
114 20250512 180700 245993250 32150 32150 32150 32150 0
115 20250512 180600 245993250 32150 32150 32150 32150 0
116 20250512 180500 245993250 32150 32150 32150 32150 0
117 20250512 180400 245993250 32150 32150 32150 32150 0
118 20250512 180300 245993250 32150 32150 32150 32150 0
119 20250512 180200 245993250 32150 32150 32150 32150 0
120 20250512 180100 245993250 32150 32150 32150 32150 0
121 20250512 180000 245993250 32150 32150 32150 32150 0
122 20250512 175900 245993250 32150 32150 32150 32150 5
123 20250512 175800 245993250 32150 32150 32150 32150 0
124 20250512 175700 245993250 32150 32150 32150 32150 0
125 20250512 175600 245993250 32150 32150 32150 32150 0
126 20250512 175500 245993250 32150 32150 32150 32150 0
127 20250512 175400 245993250 32150 32150 32150 32150 0
128 20250512 175300 245993250 32150 32150 32150 32150 0
129 20250512 175200 245993250 32150 32150 32150 32150 0
130 20250512 175100 245993250 32150 32150 32150 32150 0
131 20250512 175000 245993250 32150 32150 32150 32150 0
132 20250512 174900 245993250 32150 32150 32150 32150 0
133 20250512 174800 245993250 32150 32150 32150 32150 0
134 20250512 174700 245993250 32150 32150 32150 32150 0
135 20250512 174600 245993250 32150 32150 32150 32150 0
136 20250512 174500 245993250 32150 32150 32150 32150 0
137 20250512 174400 245993250 32150 32150 32150 32150 0
138 20250512 174300 245993250 32150 32150 32150 32150 0
139 20250512 174200 245993250 32150 32150 32150 32150 0
140 20250512 174100 245993250 32150 32150 32150 32150 0
141 20250512 174000 245993250 32150 32150 32150 32150 0
142 20250512 173900 245993250 32150 32150 32150 32150 0
143 20250512 173800 245993250 32150 32150 32150 32150 0
144 20250512 173700 245993250 32150 32150 32150 32150 0
145 20250512 173600 245993250 32150 32150 32150 32150 0
146 20250512 173500 245993250 32150 32150 32150 32150 0
147 20250512 173400 245993250 32150 32150 32150 32150 0
148 20250512 173300 245993250 32150 32150 32150 32150 0
149 20250512 173200 245993250 32150 32150 32150 32150 0
150 20250512 173100 245993250 32150 32150 32150 32150 0
151 20250512 173000 245993250 32150 32150 32150 32150 0
152 20250512 172900 245993250 32150 32150 32150 32150 5
153 20250512 172800 245993250 32150 32150 32150 32150 0
154 20250512 172700 245993250 32150 32150 32150 32150 0
155 20250512 172600 245993250 32150 32150 32150 32150 0
156 20250512 172500 245993250 32150 32150 32150 32150 0
157 20250512 172400 245993250 32150 32150 32150 32150 0
158 20250512 172300 245993250 32150 32150 32150 32150 0
159 20250512 172200 245993250 32150 32150 32150 32150 0
160 20250512 172100 245993250 32150 32150 32150 32150 0
161 20250512 172000 245993250 32150 32150 32150 32150 0
162 20250512 171900 245993250 32150 32150 32150 32150 0
163 20250512 171800 245993250 32150 32150 32150 32150 0
164 20250512 171700 245993250 32150 32150 32150 32150 0
165 20250512 171600 245993250 32150 32150 32150 32150 0
166 20250512 171500 245993250 32150 32150 32150 32150 0
167 20250512 171400 245993250 32150 32150 32150 32150 0
168 20250512 171300 245993250 32150 32150 32150 32150 0
169 20250512 171200 245993250 32150 32150 32150 32150 0
170 20250512 171100 245993250 32150 32150 32150 32150 0
171 20250512 171000 245993250 32150 32150 32150 32150 0
172 20250512 170900 245993250 32150 32150 32150 32150 0
173 20250512 170800 245993250 32150 32150 32150 32150 0
174 20250512 170700 245993250 32150 32150 32150 32150 0
175 20250512 170600 245993250 32150 32150 32150 32150 0
176 20250512 170500 245993250 32150 32150 32150 32150 0
177 20250512 170400 245993250 32150 32150 32150 32150 0
178 20250512 170300 245993250 32150 32150 32150 32150 0
179 20250512 170200 245993250 32150 32150 32150 32150 0
180 20250512 170100 245993250 32150 32150 32150 32150 0
181 20250512 170000 245993250 32150 32150 32150 32150 0
182 20250512 165900 245993250 32150 32150 32150 32150 5
183 20250512 165800 245993250 32150 32150 32150 32150 0
184 20250512 165700 245993250 32150 32150 32150 32150 0
185 20250512 165600 245993250 32150 32150 32150 32150 0
186 20250512 165500 245993250 32150 32150 32150 32150 0
187 20250512 165400 245993250 32150 32150 32150 32150 0
188 20250512 165300 245993250 32150 32150 32150 32150 0
189 20250512 165200 245993250 32150 32150 32150 32150 0
190 20250512 165100 245993250 32150 32150 32150 32150 0
191 20250512 165000 245993250 32150 32150 32150 32150 0
192 20250512 164900 245993250 32150 32150 32150 32150 0
193 20250512 164800 245993250 32150 32150 32150 32150 0
194 20250512 164700 245993250 32150 32150 32150 32150 0
195 20250512 164600 245993250 32150 32150 32150 32150 0
196 20250512 164500 245993250 32150 32150 32150 32150 0
197 20250512 164400 245993250 32150 32150 32150 32150 0
198 20250512 164300 245993250 32150 32150 32150 32150 0
199 20250512 164200 245993250 32150 32150 32150 32150 0
200 20250512 164100 245993250 32150 32150 32150 32150 0
201 20250512 164000 245993250 32150 32150 32150 32150 0
202 20250512 163900 245993250 32150 32150 32150 32150 0
203 20250512 163800 245993250 32150 32150 32150 32150 0
204 20250512 163700 245993250 32150 32150 32150 32150 0
205 20250512 163600 245993250 32150 32150 32150 32150 0
206 20250512 163500 245993250 32150 32150 32150 32150 0
207 20250512 163400 245993250 32150 32150 32150 32150 0
208 20250512 163300 245993250 32150 32150 32150 32150 0
209 20250512 163200 245993250 32150 32150 32150 32150 0
210 20250512 163100 245993250 32150 32150 32150 32150 0
211 20250512 163000 245993250 32150 32150 32150 32150 0
212 20250512 162900 245993250 32150 32150 32150 32150 5
213 20250512 162800 245993250 32150 32150 32150 32150 0
214 20250512 162700 245993250 32150 32150 32150 32150 0
215 20250512 162600 245993250 32150 32150 32150 32150 0
216 20250512 162500 245993250 32150 32150 32150 32150 0
217 20250512 162400 245993250 32150 32150 32150 32150 0
218 20250512 162300 245993250 32150 32150 32150 32150 0
219 20250512 162200 245993250 32150 32150 32150 32150 0
220 20250512 162100 245993250 32150 32150 32150 32150 0
221 20250512 162000 245993250 32150 32150 32150 32150 0
222 20250512 161900 245993250 32150 32150 32150 32150 0
223 20250512 161800 245993250 32150 32150 32150 32150 0
224 20250512 161700 245993250 32150 32150 32150 32150 0
225 20250512 161600 245993250 32150 32150 32150 32150 0
226 20250512 161500 245993250 32150 32150 32150 32150 0
227 20250512 161400 245993250 32150 32150 32150 32150 0
228 20250512 161300 245993250 32150 32150 32150 32150 0
229 20250512 161200 245993250 32150 32150 32150 32150 0
230 20250512 161100 245993250 32150 32150 32150 32150 0
231 20250512 161000 245993250 32150 32150 32150 32150 0
232 20250512 160900 245993250 32150 32150 32150 32150 0
233 20250512 160800 245993250 32150 32150 32150 32150 0
234 20250512 160700 245993250 32150 32150 32150 32150 0
235 20250512 160600 245993250 32150 32150 32150 32150 0
236 20250512 160500 245993250 32150 32150 32150 32150 0
237 20250512 160400 245993250 32150 32150 32150 32150 0
238 20250512 160300 245993250 32150 32150 32150 32150 0
239 20250512 160200 245993250 32150 32150 32150 32150 0
240 20250512 160100 245993250 32150 32150 32150 32150 0
241 20250512 160000 245993250 32150 32150 32150 32150 0
242 20250512 155900 245993250 32150 32150 32150 32150 5
243 20250512 155800 245993250 32150 32150 32150 32150 0
244 20250512 155700 245993250 32150 32150 32150 32150 0
245 20250512 155600 245993250 32150 32150 32150 32150 0
246 20250512 155500 245993250 32150 32150 32150 32150 0
247 20250512 155400 245993250 32150 32150 32150 32150 0
248 20250512 155300 245993250 32150 32150 32150 32150 0
249 20250512 155200 245993250 32150 32150 32150 32150 0
250 20250512 155100 245993250 32150 32150 32150 32150 0
251 20250512 155000 245993250 32150 32150 32150 32150 0
252 20250512 154900 245993250 32150 32150 32150 32150 0
253 20250512 154800 245993250 32150 32150 32150 32150 0
254 20250512 154700 245993250 32150 32150 32150 32150 0
255 20250512 154600 245993250 32150 32150 32150 32150 0
256 20250512 154500 245993250 32150 32150 32150 32150 0
257 20250512 154400 245993250 32150 32150 32150 32150 0
258 20250512 154300 245993250 32150 32150 32150 32150 0
259 20250512 154200 245993250 32150 32150 32150 32150 0
260 20250512 154100 245993250 32150 32150 32150 32150 0
261 20250512 154000 245993250 32150 32150 32150 32150 0
262 20250512 153900 245993250 32150 32150 32150 32150 0
263 20250512 153800 245993250 32150 32150 32150 32150 0
264 20250512 153700 245993250 32150 32150 32150 32150 0
265 20250512 153600 245993250 32150 32150 32150 32150 0
266 20250512 153500 245993250 32150 32150 32150 32150 0
267 20250512 153400 245993250 32150 32150 32150 32150 0
268 20250512 153300 245993250 32150 32150 32150 32150 0
269 20250512 153200 245993250 32150 32150 32150 32150 0
270 20250512 153100 245993250 32150 32150 32150 32150 0
271 20250512 153000 245993250 32150 32150 32150 32150 5
272 20250512 152900 245832500 32200 32200 32200 32200 0
273 20250512 152800 245832500 32200 32200 32200 32200 0
274 20250512 152700 245832500 32200 32200 32200 32200 0
275 20250512 152600 245832500 32200 32200 32200 32200 0
276 20250512 152500 245832500 32200 32200 32200 32200 0
277 20250512 152400 245832500 32200 32200 32200 32200 0
278 20250512 152300 245832500 32200 32200 32200 32200 0
279 20250512 152200 245832500 32200 32200 32200 32200 0
280 20250512 152100 245832500 32200 32200 32200 32200 0
281 20250512 152000 245832500 32200 32200 32200 32200 0
282 20250512 151900 245832500 32200 32200 32200 32200 3
283 20250512 151800 245735900 32150 32150 32150 32150 0
284 20250512 151700 245735900 32150 32150 32150 32150 0
285 20250512 151600 245735900 32150 32250 32250 32150 2
286 20250512 151500 245671500 32150 32150 32200 32150 6
287 20250512 151400 245478550 32200 32200 32200 32200 1
288 20250512 151300 245446350 32200 32200 32200 32200 0
289 20250512 151200 245446350 32200 32200 32200 32200 0
290 20250512 151100 245446350 32200 32200 32200 32200 0
291 20250512 151000 245446350 32200 32200 32200 32200 0
292 20250512 150900 245446350 32200 32200 32200 32150 3
293 20250512 150800 245349800 32250 32250 32250 32250 0
294 20250512 150700 245349800 32250 32250 32250 32250 0
295 20250512 150600 245349800 32250 32250 32250 32250 0
296 20250512 150500 245349800 32250 32250 32250 32250 0
297 20250512 150400 245349800 32250 32250 32250 32250 0
298 20250512 150300 245349800 32250 32250 32250 32250 4
299 20250512 150200 245220800 32050 32050 32050 32050 0
300 20250512 150100 245220800 32050 32050 32050 32050 0
301 20250512 150000 245220800 32050 32050 32050 32050 13
302 20250512 145900 244804150 32250 32250 32250 32250 0
303 20250512 145800 244804150 32250 32050 32250 31950 3686
304 20250512 145700 126954200 32250 32250 32250 32250 0
305 20250512 145600 126954200 32250 32250 32250 32250 0
306 20250512 145500 126954200 32250 32250 32250 32250 0
307 20250512 145400 126954200 32250 32250 32250 32250 0
308 20250512 145300 126954200 32250 32250 32250 32250 0
309 20250512 145200 126954200 32250 32250 32250 32250 0
310 20250512 145100 126954200 32250 32250 32250 32250 0
311 20250512 145000 126954200 32250 32150 32250 32150 271
312 20250512 144900 118232650 32150 32150 32150 32150 2
313 20250512 144800 118168350 32100 32100 32100 32100 0
314 20250512 144700 118168350 32100 32100 32100 32100 0
315 20250512 144600 118168350 32100 32100 32100 32100 0
316 20250512 144500 118168350 32100 32100 32100 32100 0
317 20250512 144400 118168350 32100 32100 32100 32100 99
318 20250512 144300 114990450 32150 32150 32150 32150 0
319 20250512 144200 114990450 32150 32150 32150 32150 0
320 20250512 144100 114990450 32150 32150 32150 32150 0
321 20250512 144000 114990450 32150 32150 32150 32150 0
322 20250512 143900 114990450 32150 32150 32150 32150 0
323 20250512 143800 114990450 32150 32150 32150 32150 0
324 20250512 143700 114990450 32150 32150 32150 32150 0
325 20250512 143600 114990450 32150 32150 32150 32150 0
326 20250512 143500 114990450 32150 32150 32150 32150 0
327 20250512 143400 114990450 32150 32150 32150 32150 6
328 20250512 143300 114797550 32200 32200 32200 32200 0
329 20250512 143200 114797550 32200 32200 32200 32200 0
330 20250512 143100 114797550 32200 32200 32200 32200 0
331 20250512 143000 114797550 32200 32200 32200 32200 0
332 20250512 142900 114797550 32200 32200 32200 32200 0
333 20250512 142800 114797550 32200 32200 32200 32200 0
334 20250512 142700 114797550 32200 32200 32200 32200 0
335 20250512 142600 114797550 32200 32200 32200 32200 0
336 20250512 142500 114797550 32200 32200 32200 32200 0
337 20250512 142400 114797550 32200 32200 32200 32200 0
338 20250512 142300 114797550 32200 32200 32200 32200 0
339 20250512 142200 114797550 32200 32200 32200 32200 0
340 20250512 142100 114797550 32200 32200 32200 32200 0
341 20250512 142000 114797550 32200 32200 32200 32200 0
342 20250512 141900 114797550 32200 32200 32200 32200 0
343 20250512 141800 114797550 32200 32200 32200 32200 6
344 20250512 141700 114604350 32250 32250 32250 32250 0
345 20250512 141600 114604350 32250 32250 32250 32250 0
346 20250512 141500 114604350 32250 32250 32250 32250 70
347 20250512 141400 112346850 32250 32250 32250 32250 42
348 20250512 141300 110992350 32250 32250 32250 32250 0
349 20250512 141200 110992350 32250 32250 32250 32250 0
350 20250512 141100 110992350 32250 32250 32250 32250 17
351 20250512 141000 110444100 32250 32250 32250 32250 0
352 20250512 140900 110444100 32250 32250 32250 32250 0
353 20250512 140800 110444100 32250 32250 32250 32250 0
354 20250512 140700 110444100 32250 32200 32250 32200 4
355 20250512 140600 110315150 32300 32300 32300 32300 0
356 20250512 140500 110315150 32300 32300 32300 32300 0
357 20250512 140400 110315150 32300 32300 32300 32300 0
358 20250512 140300 110315150 32300 32300 32300 32300 0
359 20250512 140200 110315150 32300 32300 32300 32300 0
360 20250512 140100 110315150 32300 32300 32300 32300 0
361 20250512 140000 110315150 32300 32300 32300 32300 0
362 20250512 135900 110315150 32300 32300 32300 32300 0
363 20250512 135800 110315150 32300 32300 32300 32300 0
364 20250512 135700 110315150 32300 32300 32300 32300 0
365 20250512 135600 110315150 32300 32300 32300 32300 0
366 20250512 135500 110315150 32300 32300 32300 32300 0
367 20250512 135400 110315150 32300 32300 32300 32300 31
368 20250512 135300 109313850 32300 32300 32300 32300 0
369 20250512 135200 109313850 32300 32300 32300 32300 2
370 20250512 135100 109249250 32300 32300 32300 32300 0
371 20250512 135000 109249250 32300 32300 32300 32300 0
372 20250512 134900 109249250 32300 32300 32300 32300 0
373 20250512 134800 109249250 32300 32300 32300 32300 0
374 20250512 134700 109249250 32300 32300 32300 32300 0
375 20250512 134600 109249250 32300 32300 32300 32300 0
376 20250512 134500 109249250 32300 32300 32300 32300 0
377 20250512 134400 109249250 32300 32300 32300 32300 0
378 20250512 134300 109249250 32300 32250 32300 32250 2
379 20250512 134200 109184700 32300 32300 32300 32300 0
380 20250512 134100 109184700 32300 32300 32300 32300 0
381 20250512 134000 109184700 32300 32300 32300 32300 0
382 20250512 133900 109184700 32300 32300 32300 32300 0
383 20250512 133800 109184700 32300 32300 32300 32300 0
384 20250512 133700 109184700 32300 32300 32300 32300 0
385 20250512 133600 109184700 32300 32300 32300 32300 2
386 20250512 133500 109120100 32250 32250 32250 32250 0
387 20250512 133400 109120100 32250 32250 32250 32250 0
388 20250512 133300 109120100 32250 32250 32250 32250 0
389 20250512 133200 109120100 32250 32250 32250 32250 0
390 20250512 133100 109120100 32250 32250 32250 32250 0
391 20250512 133000 109120100 32250 32250 32250 32250 0
392 20250512 132900 109120100 32250 32250 32250 32250 0
393 20250512 132800 109120100 32250 32250 32250 32250 0
394 20250512 132700 109120100 32250 32250 32250 32250 0
395 20250512 132600 109120100 32250 32250 32250 32250 0
396 20250512 132500 109120100 32250 32250 32250 32250 0
397 20250512 132400 109120100 32250 32150 32250 32100 196
398 20250512 132300 102811150 32200 32200 32200 32200 0
399 20250512 132200 102811150 32200 32200 32200 32200 0
400 20250512 132100 102811150 32200 32200 32200 32200 0
401 20250512 132000 102811150 32200 32200 32200 32200 0
402 20250512 131900 102811150 32200 32200 32200 32200 0
403 20250512 131800 102811150 32200 32200 32200 32200 70
404 20250512 131700 100557150 32150 32150 32150 32150 0
405 20250512 131600 100557150 32150 32150 32150 32150 0
406 20250512 131500 100557150 32150 32150 32150 32150 0
407 20250512 131400 100557150 32150 32150 32150 32150 0
408 20250512 131300 100557150 32150 32150 32150 32150 0
409 20250512 131200 100557150 32150 32150 32150 32150 0
410 20250512 131100 100557150 32150 32150 32150 32150 0
411 20250512 131000 100557150 32150 32150 32150 32150 0
412 20250512 130900 100557150 32150 32150 32150 32150 0
413 20250512 130800 100557150 32150 32150 32150 32150 0
414 20250512 130700 100557150 32150 32150 32150 32150 0
415 20250512 130600 100557150 32150 32150 32150 32150 0
416 20250512 130500 100557150 32150 32150 32150 32150 0
417 20250512 130400 100557150 32150 32150 32150 32150 0
418 20250512 130300 100557150 32150 32150 32150 32150 0
419 20250512 130200 100557150 32150 32150 32150 32150 0
420 20250512 130100 100557150 32150 32150 32150 32150 0
421 20250512 130000 100557150 32150 32150 32150 32150 0
422 20250512 125900 100557150 32150 32150 32150 32150 35
423 20250512 125800 99431900 32150 32150 32150 32150 0
424 20250512 125700 99431900 32150 32150 32150 32150 0
425 20250512 125600 99431900 32150 32150 32150 32150 0
426 20250512 125500 99431900 32150 32150 32150 32150 0
427 20250512 125400 99431900 32150 32150 32150 32150 0
428 20250512 125300 99431900 32150 32150 32150 32150 0
429 20250512 125200 99431900 32150 32150 32150 32150 0
430 20250512 125100 99431900 32150 32150 32150 32150 0
431 20250512 125000 99431900 32150 32150 32150 32150 0
432 20250512 124900 99431900 32150 32150 32150 32150 0
433 20250512 124800 99431900 32150 32150 32150 32150 0
434 20250512 124700 99431900 32150 32150 32150 32150 0
435 20250512 124600 99431900 32150 32150 32150 32150 0
436 20250512 124500 99431900 32150 32150 32150 32150 0
437 20250512 124400 99431900 32150 32150 32150 32150 0
438 20250512 124300 99431900 32150 32150 32150 32150 0
439 20250512 124200 99431900 32150 32150 32150 32150 0
440 20250512 124100 99431900 32150 32150 32150 32150 0
441 20250512 124000 99431900 32150 32150 32150 32150 1
442 20250512 123900 99399750 32000 31950 32000 31950 176
443 20250512 123800 93775600 32000 32000 32000 32000 0
444 20250512 123700 93775600 32000 32000 32000 32000 0
445 20250512 123600 93775600 32000 32000 32000 32000 0
446 20250512 123500 93775600 32000 32000 32000 32000 0
447 20250512 123400 93775600 32000 32000 32000 32000 0
448 20250512 123300 93775600 32000 32000 32000 32000 0
449 20250512 123200 93775600 32000 32000 32000 32000 0
450 20250512 123100 93775600 32000 32000 32000 32000 0
451 20250512 123000 93775600 32000 32000 32000 32000 0
452 20250512 122900 93775600 32000 32000 32000 32000 1
453 20250512 122800 93743600 32050 32050 32050 32050 0
454 20250512 122700 93743600 32050 32050 32050 32050 0
455 20250512 122600 93743600 32050 32050 32050 32050 1
456 20250512 122500 93711550 32000 32000 32000 32000 0
457 20250512 122400 93711550 32000 32000 32000 32000 0
458 20250512 122300 93711550 32000 32000 32000 32000 0
459 20250512 122200 93711550 32000 32000 32000 32000 0
460 20250512 122100 93711550 32000 32000 32000 32000 23
461 20250512 122000 92975550 32000 32000 32000 32000 0
462 20250512 121900 92975550 32000 32000 32000 32000 17
463 20250512 121800 92431550 32050 32050 32050 32050 0
464 20250512 121700 92431550 32050 32050 32050 32050 0
465 20250512 121600 92431550 32050 32050 32050 32050 0
466 20250512 121500 92431550 32050 32050 32050 32050 0
467 20250512 121400 92431550 32050 32050 32050 32050 0
468 20250512 121300 92431550 32050 32050 32050 32050 0
469 20250512 121200 92431550 32050 32050 32050 32050 0
470 20250512 121100 92431550 32050 32050 32050 32050 0
471 20250512 121000 92431550 32050 32050 32050 32050 0
472 20250512 120900 92431550 32050 32050 32050 32050 1
473 20250512 120800 92399500 32100 32100 32100 32100 0
474 20250512 120700 92399500 32100 32100 32100 32100 0
475 20250512 120600 92399500 32100 32100 32100 32100 0
476 20250512 120500 92399500 32100 32100 32100 32100 0
477 20250512 120400 92399500 32100 32100 32100 32100 0
478 20250512 120300 92399500 32100 32100 32100 32100 0
479 20250512 120200 92399500 32100 32100 32100 32100 0
480 20250512 120100 92399500 32100 32100 32100 32100 0
481 20250512 120000 92399500 32100 32100 32100 32100 0
482 20250512 115900 92399500 32100 32100 32100 32100 0
483 20250512 115800 92399500 32100 32100 32100 32100 0
484 20250512 115700 92399500 32100 32100 32100 32100 0
485 20250512 115600 92399500 32100 32100 32100 32100 0
486 20250512 115500 92399500 32100 32150 32150 32100 113
487 20250512 115400 88771250 32200 32200 32200 32200 0
488 20250512 115300 88771250 32200 32200 32200 32200 0
489 20250512 115200 88771250 32200 32200 32200 32200 0
490 20250512 115100 88771250 32200 32200 32200 32200 0
491 20250512 115000 88771250 32200 32200 32200 32200 0
492 20250512 114900 88771250 32200 32200 32200 32200 0
493 20250512 114800 88771250 32200 32200 32200 32200 0
494 20250512 114700 88771250 32200 32200 32200 32200 0
495 20250512 114600 88771250 32200 32200 32200 32200 0
496 20250512 114500 88771250 32200 32200 32200 32200 0
497 20250512 114400 88771250 32200 32200 32200 32200 0
498 20250512 114300 88771250 32200 32200 32200 32200 0
499 20250512 114200 88771250 32200 32200 32200 32200 0
500 20250512 114100 88771250 32200 32200 32200 32200 0
501 20250512 114000 88771250 32200 32200 32200 32200 0
502 20250512 113900 88771250 32200 32200 32200 32200 0
503 20250512 113800 88771250 32200 32200 32200 32200 1
504 20250512 113700 88739050 32200 32200 32200 32200 7
505 20250512 113600 88513650 32250 32250 32250 32250 0
506 20250512 113500 88513650 32250 32250 32250 32250 0
507 20250512 113400 88513650 32250 32250 32250 32250 0
508 20250512 113300 88513650 32250 32250 32250 32250 0
509 20250512 113200 88513650 32250 32250 32250 32250 0
510 20250512 113100 88513650 32250 32250 32250 32250 0
511 20250512 113000 88513650 32250 32250 32250 32250 0
512 20250512 112900 88513650 32250 32250 32250 32250 0
513 20250512 112800 88513650 32250 32250 32250 32250 0
514 20250512 112700 88513650 32250 32250 32250 32250 0
515 20250512 112600 88513650 32250 32250 32250 32250 0
516 20250512 112500 88513650 32250 32250 32250 32250 0
517 20250512 112400 88513650 32250 32250 32250 32250 0
518 20250512 112300 88513650 32250 32250 32250 32250 0
519 20250512 112200 88513650 32250 32250 32250 32250 0
520 20250512 112100 88513650 32250 32250 32250 32250 0
521 20250512 112000 88513650 32250 32250 32250 32250 0
522 20250512 111900 88513650 32250 32250 32250 32250 0
523 20250512 111800 88513650 32250 32250 32250 32250 0
524 20250512 111700 88513650 32250 32250 32250 32250 0
525 20250512 111600 88513650 32250 32250 32250 32250 0
526 20250512 111500 88513650 32250 32250 32250 32250 0
527 20250512 111400 88513650 32250 32250 32250 32250 0
528 20250512 111300 88513650 32250 32250 32250 32250 0
529 20250512 111200 88513650 32250 32250 32250 32250 0
530 20250512 111100 88513650 32250 32250 32250 32250 0
531 20250512 111000 88513650 32250 32250 32250 32250 0
532 20250512 110900 88513650 32250 32250 32250 32250 0
533 20250512 110800 88513650 32250 32250 32250 32250 1
534 20250512 110700 88481400 32200 32200 32200 32200 0
535 20250512 110600 88481400 32200 32200 32200 32200 0
536 20250512 110500 88481400 32200 32200 32200 32200 0
537 20250512 110400 88481400 32200 32200 32200 32200 0
538 20250512 110300 88481400 32200 32200 32200 32200 0
539 20250512 110200 88481400 32200 32200 32200 32200 0
540 20250512 110100 88481400 32200 32200 32200 32200 0
541 20250512 110000 88481400 32200 32200 32200 32200 0
542 20250512 105900 88481400 32200 32200 32200 32200 2
543 20250512 105800 88417000 32200 32200 32200 32200 0
544 20250512 105700 88417000 32200 32200 32200 32200 0
545 20250512 105600 88417000 32200 32200 32200 32200 0
546 20250512 105500 88417000 32200 32200 32200 32200 0
547 20250512 105400 88417000 32200 32200 32200 32200 60
548 20250512 105300 86485000 32200 32200 32200 32200 0
549 20250512 105200 86485000 32200 32200 32200 32200 0
550 20250512 105100 86485000 32200 32200 32200 32200 0
551 20250512 105000 86485000 32200 32200 32200 32200 0
552 20250512 104900 86485000 32200 32200 32200 32200 0
553 20250512 104800 86485000 32200 32200 32200 32200 0
554 20250512 104700 86485000 32200 32200 32200 32200 0
555 20250512 104600 86485000 32200 32200 32200 32200 0
556 20250512 104500 86485000 32200 32200 32200 32200 0
557 20250512 104400 86485000 32200 32200 32200 32200 0
558 20250512 104300 86485000 32200 32200 32200 32200 0
559 20250512 104200 86485000 32200 32200 32200 32200 0
560 20250512 104100 86485000 32200 32200 32200 32200 0
561 20250512 104000 86485000 32200 32200 32200 32200 0
562 20250512 103900 86485000 32200 32200 32200 32200 0
563 20250512 103800 86485000 32200 32200 32200 32200 0
564 20250512 103700 86485000 32200 32200 32200 32200 2
565 20250512 103600 86420600 32100 32100 32100 32100 6
566 20250512 103500 86228000 32100 32100 32100 32100 0
567 20250512 103400 86228000 32100 32100 32100 32100 0
568 20250512 103300 86228000 32100 32100 32100 32100 0
569 20250512 103200 86228000 32100 32100 32100 32100 4
570 20250512 103100 86099600 32150 32150 32150 32150 20
571 20250512 103000 85456600 32200 32200 32200 32200 0
572 20250512 102900 85456600 32200 32200 32200 32200 0
573 20250512 102800 85456600 32200 32200 32200 32200 0
574 20250512 102700 85456600 32200 32200 32200 32200 0
575 20250512 102600 85456600 32200 32200 32200 32200 0
576 20250512 102500 85456600 32200 32200 32200 32200 0
577 20250512 102400 85456600 32200 32200 32200 32200 0
578 20250512 102300 85456600 32200 32200 32200 32200 0
579 20250512 102200 85456600 32200 32200 32200 32200 0
580 20250512 102100 85456600 32200 32200 32200 32200 0
581 20250512 102000 85456600 32200 32200 32200 32200 0
582 20250512 101900 85456600 32200 32200 32200 32200 0
583 20250512 101800 85456600 32200 32200 32200 32200 0
584 20250512 101700 85456600 32200 32200 32200 32200 0
585 20250512 101600 85456600 32200 32200 32200 32200 0
586 20250512 101500 85456600 32200 32200 32200 32200 0
587 20250512 101400 85456600 32200 32200 32200 32200 0
588 20250512 101300 85456600 32200 32200 32200 32200 135
589 20250512 101200 81109600 32250 32250 32250 32250 0
590 20250512 101100 81109600 32250 32250 32250 32250 0
591 20250512 101000 81109600 32250 32250 32250 32250 0
592 20250512 100900 81109600 32250 32200 32250 32200 166
593 20250512 100800 75757100 32200 32200 32200 32200 0
594 20250512 100700 75757100 32200 32200 32200 32200 0
595 20250512 100600 75757100 32200 32200 32200 32200 0
596 20250512 100500 75757100 32200 32200 32200 32200 10
597 20250512 100400 75435100 32200 32200 32200 32200 37
598 20250512 100300 74243700 32150 32150 32150 32150 0
599 20250512 100200 74243700 32150 32150 32150 32150 0
600 20250512 100100 74243700 32150 32150 32150 32150 22
601 20250512 100000 73536400 32100 32100 32100 32100 1
602 20250512 095900 73504300 32150 32150 32150 32150 0
603 20250512 095800 73504300 32150 32150 32150 32150 1
604 20250512 095700 73472150 32200 32200 32200 32200 0
605 20250512 095600 73472150 32200 32200 32200 32200 0
606 20250512 095500 73472150 32200 32100 32200 32100 51
607 20250512 095400 71834950 32150 32150 32150 32150 0
608 20250512 095300 71834950 32150 32150 32150 32150 50
609 20250512 095200 70227450 32250 32250 32250 32250 0
610 20250512 095100 70227450 32250 32250 32250 32250 0
611 20250512 095000 70227450 32250 32250 32250 32250 0
612 20250512 094900 70227450 32250 32250 32250 32250 0
613 20250512 094800 70227450 32250 32250 32250 32200 43
614 20250512 094700 68840750 32500 32500 32500 32500 0
615 20250512 094600 68840750 32500 32500 32500 32500 0
616 20250512 094500 68840750 32500 32500 32500 32500 0
617 20250512 094400 68840750 32500 32500 32500 32500 0
618 20250512 094300 68840750 32500 32500 32500 32500 0
619 20250512 094200 68840750 32500 32500 32500 32500 0
620 20250512 094100 68840750 32500 32500 32500 32500 0
621 20250512 094000 68840750 32500 32500 32500 32500 0
622 20250512 093900 68840750 32500 32500 32500 32500 0
623 20250512 093800 68840750 32500 32500 32500 32500 0
624 20250512 093700 68840750 32500 32500 32500 32500 0
625 20250512 093600 68840750 32500 32500 32500 32500 0
626 20250512 093500 68840750 32500 32500 32500 32500 0
627 20250512 093400 68840750 32500 32450 32500 32450 100
628 20250512 093300 65592950 32450 32450 32450 32450 0
629 20250512 093200 65592950 32450 32450 32450 32450 0
630 20250512 093100 65592950 32450 32450 32450 32450 5
631 20250512 093000 65430700 32450 32250 32450 32250 23
632 20250512 092900 64688750 32200 32200 32200 32200 0
633 20250512 092800 64688750 32200 32200 32200 32200 15
634 20250512 092700 64205750 32200 32200 32200 32200 0
635 20250512 092600 64205750 32200 32250 32250 32200 7
636 20250512 092500 63980050 32250 32300 32300 32250 4
637 20250512 092400 63851000 32300 32350 32450 32300 5
638 20250512 092300 63689000 32450 32450 32450 32450 20
639 20250512 092200 63040000 32500 32500 32500 32500 0
640 20250512 092100 63040000 32500 32500 32500 32500 0
641 20250512 092000 63040000 32500 32500 32500 32500 0
642 20250512 091900 63040000 32500 32400 32500 32400 4
643 20250512 091800 62910150 32400 32500 32500 32400 4
644 20250512 091700 62780400 32550 32500 32550 32500 200
645 20250512 091600 56275800 32500 32500 32500 32500 7
646 20250512 091500 56048300 32500 32350 32550 32350 436
647 20250512 091400 41887900 32150 32100 32450 32100 715
648 20250512 091300 18759150 32100 32100 32150 32100 109
649 20250512 091200 15260200 32050 32000 32050 32000 180
650 20250512 091100 9499600 32000 32000 32000 32000 9
651 20250512 091000 9211600 32050 32000 32050 32000 31
652 20250512 090900 8219200 31850 32100 32100 31850 53
653 20250512 090800 6523350 32050 32050 32050 32050 0
654 20250512 090700 6523350 32050 32050 32050 32050 0
655 20250512 090600 6523350 32050 31800 32050 31800 11
656 20250512 090500 6173300 31750 31750 31750 31750 0
657 20250512 090400 6173300 31750 31750 31750 31750 0
658 20250512 090300 6173300 31750 31750 31750 31750 0
659 20250512 090200 6173300 31750 31750 31750 31750 0
660 20250512 090100 6173300 31750 32200 32200 31750 183
661 20250512 090000 354900 32200 32300 32300 32200 11