ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2743 candle_min

Browse Source
This commit is contained in:
ened
2025-05-16 20:54:07 +09:00
parent 0263c98d2f
commit 480c329d63
2743 changed files with 1734177 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

576
010690/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,183400,662404565,8100,8100,8100,8100,2879
20250516,183300,662404565,8100,8100,8100,8100,0
20250516,183200,662404565,8100,8100,8100,8100,0
20250516,183100,662404565,8100,8100,8100,8100,0
20250516,183000,662404565,8100,8100,8100,8100,0
20250516,182900,662404565,8100,8100,8100,8100,0
20250516,182800,662404565,8100,8100,8100,8100,0
20250516,182700,662404565,8100,8100,8100,8100,0
20250516,182600,662404565,8100,8100,8100,8100,0
20250516,182500,662404565,8100,8100,8100,8100,0
20250516,182400,662404565,8100,8100,8100,8100,0
20250516,182300,662404565,8100,8100,8100,8100,0
20250516,182200,662404565,8100,8100,8100,8100,0
20250516,182100,662404565,8100,8100,8100,8100,0
20250516,182000,662404565,8100,8100,8100,8100,0
20250516,181900,662404565,8100,8100,8100,8100,0
20250516,181800,662404565,8100,8100,8100,8100,0
20250516,181700,662404565,8100,8100,8100,8100,0
20250516,181600,662404565,8100,8100,8100,8100,0
20250516,181500,662404565,8100,8100,8100,8100,0
20250516,181400,662404565,8100,8100,8100,8100,0
20250516,181300,662404565,8100,8100,8100,8100,0
20250516,181200,662404565,8100,8100,8100,8100,0
20250516,181100,662404565,8100,8100,8100,8100,0
20250516,181000,662404565,8100,8100,8100,8100,0
20250516,180900,662404565,8100,8100,8100,8100,0
20250516,180800,662404565,8100,8100,8100,8100,0
20250516,180700,662404565,8100,8100,8100,8100,0
20250516,180600,662404565,8100,8100,8100,8100,0
20250516,180500,662404565,8100,8100,8100,8100,0
20250516,180400,662404565,8100,8100,8100,8100,2879
20250516,180300,662404565,8100,8100,8100,8100,0
20250516,180200,662404565,8100,8100,8100,8100,0
20250516,180100,662404565,8100,8100,8100,8100,0
20250516,180000,662404565,8100,8100,8100,8100,0
20250516,175900,662404565,8100,8100,8100,8100,0
20250516,175800,662404565,8100,8100,8100,8100,0
20250516,175700,662404565,8100,8100,8100,8100,0
20250516,175600,662404565,8100,8100,8100,8100,0
20250516,175500,662404565,8100,8100,8100,8100,0
20250516,175400,662404565,8100,8100,8100,8100,0
20250516,175300,662404565,8100,8100,8100,8100,0
20250516,175200,662404565,8100,8100,8100,8100,0
20250516,175100,662404565,8100,8100,8100,8100,0
20250516,175000,662404565,8100,8100,8100,8100,0
20250516,174900,662404565,8100,8100,8100,8100,0
20250516,174800,662404565,8100,8100,8100,8100,0
20250516,174700,662404565,8100,8100,8100,8100,0
20250516,174600,662404565,8100,8100,8100,8100,0
20250516,174500,662404565,8100,8100,8100,8100,0
20250516,174400,662404565,8100,8100,8100,8100,0
20250516,174300,662404565,8100,8100,8100,8100,0
20250516,174200,662404565,8100,8100,8100,8100,0
20250516,174100,662404565,8100,8100,8100,8100,0
20250516,174000,662404565,8100,8100,8100,8100,0
20250516,173900,662404565,8100,8100,8100,8100,0
20250516,173800,662404565,8100,8100,8100,8100,0
20250516,173700,662404565,8100,8100,8100,8100,0
20250516,173600,662404565,8100,8100,8100,8100,0
20250516,173500,662404565,8100,8100,8100,8100,0
20250516,173400,662404565,8100,8100,8100,8100,2879
20250516,173300,662404565,8100,8100,8100,8100,0
20250516,173200,662404565,8100,8100,8100,8100,0
20250516,173100,662404565,8100,8100,8100,8100,0
20250516,173000,662404565,8100,8100,8100,8100,0
20250516,172900,662404565,8100,8100,8100,8100,0
20250516,172800,662404565,8100,8100,8100,8100,0
20250516,172700,662404565,8100,8100,8100,8100,0
20250516,172600,662404565,8100,8100,8100,8100,0
20250516,172500,662404565,8100,8100,8100,8100,0
20250516,172400,662404565,8100,8100,8100,8100,0
20250516,172300,662404565,8100,8100,8100,8100,0
20250516,172200,662404565,8100,8100,8100,8100,0
20250516,172100,662404565,8100,8100,8100,8100,0
20250516,172000,662404565,8100,8100,8100,8100,0
20250516,171900,662404565,8100,8100,8100,8100,0
20250516,171800,662404565,8100,8100,8100,8100,0
20250516,171700,662404565,8100,8100,8100,8100,0
20250516,171600,662404565,8100,8100,8100,8100,0
20250516,171500,662404565,8100,8100,8100,8100,0
20250516,171400,662404565,8100,8100,8100,8100,0
20250516,171300,662404565,8100,8100,8100,8100,0
20250516,171200,662404565,8100,8100,8100,8100,0
20250516,171100,662404565,8100,8100,8100,8100,0
20250516,171000,662404565,8100,8100,8100,8100,0
20250516,170900,662404565,8100,8100,8100,8100,0
20250516,170800,662404565,8100,8100,8100,8100,0
20250516,170700,662404565,8100,8100,8100,8100,0
20250516,170600,662404565,8100,8100,8100,8100,0
20250516,170500,662404565,8100,8100,8100,8100,0
20250516,170400,662404565,8100,8100,8100,8100,2879
20250516,170300,662404565,8100,8100,8100,8100,0
20250516,170200,662404565,8100,8100,8100,8100,0
20250516,170100,662404565,8100,8100,8100,8100,0
20250516,170000,662404565,8100,8100,8100,8100,0
20250516,165900,662404565,8100,8100,8100,8100,0
20250516,165800,662404565,8100,8100,8100,8100,0
20250516,165700,662404565,8100,8100,8100,8100,0
20250516,165600,662404565,8100,8100,8100,8100,0
20250516,165500,662404565,8100,8100,8100,8100,0
20250516,165400,662404565,8100,8100,8100,8100,0
20250516,165300,662404565,8100,8100,8100,8100,0
20250516,165200,662404565,8100,8100,8100,8100,0
20250516,165100,662404565,8100,8100,8100,8100,0
20250516,165000,662404565,8100,8100,8100,8100,0
20250516,164900,662404565,8100,8100,8100,8100,0
20250516,164800,662404565,8100,8100,8100,8100,0
20250516,164700,662404565,8100,8100,8100,8100,0
20250516,164600,662404565,8100,8100,8100,8100,0
20250516,164500,662404565,8100,8100,8100,8100,0
20250516,164400,662404565,8100,8100,8100,8100,0
20250516,164300,662404565,8100,8100,8100,8100,0
20250516,164200,662404565,8100,8100,8100,8100,0
20250516,164100,662404565,8100,8100,8100,8100,0
20250516,164000,662404565,8100,8100,8100,8100,0
20250516,163900,662404565,8100,8100,8100,8100,0
20250516,163800,662404565,8100,8100,8100,8100,0
20250516,163700,662404565,8100,8100,8100,8100,0
20250516,163600,662404565,8100,8100,8100,8100,0
20250516,163500,662404565,8100,8100,8100,8100,0
20250516,163400,662404565,8100,8100,8100,8100,2879
20250516,163300,662404565,8100,8100,8100,8100,0
20250516,163200,662404565,8100,8100,8100,8100,0
20250516,163100,662404565,8100,8100,8100,8100,0
20250516,163000,662404565,8100,8100,8100,8100,0
20250516,162900,662404565,8100,8100,8100,8100,0
20250516,162800,662404565,8100,8100,8100,8100,0
20250516,162700,662404565,8100,8100,8100,8100,0
20250516,162600,662404565,8100,8100,8100,8100,0
20250516,162500,662404565,8100,8100,8100,8100,0
20250516,162400,662404565,8100,8100,8100,8100,0
20250516,162300,662404565,8100,8100,8100,8100,0
20250516,162200,662404565,8100,8100,8100,8100,0
20250516,162100,662404565,8100,8100,8100,8100,0
20250516,162000,662404565,8100,8100,8100,8100,0
20250516,161900,662404565,8100,8100,8100,8100,0
20250516,161800,662404565,8100,8100,8100,8100,0
20250516,161700,662404565,8100,8100,8100,8100,0
20250516,161600,662404565,8100,8100,8100,8100,0
20250516,161500,662404565,8100,8100,8100,8100,0
20250516,161400,662404565,8100,8100,8100,8100,0
20250516,161300,662404565,8100,8100,8100,8100,0
20250516,161200,662404565,8100,8100,8100,8100,0
20250516,161100,662404565,8100,8100,8100,8100,0
20250516,161000,662404565,8100,8100,8100,8100,0
20250516,160900,662404565,8100,8100,8100,8100,0
20250516,160800,662404565,8100,8100,8100,8100,0
20250516,160700,662404565,8100,8100,8100,8100,0
20250516,160600,662404565,8100,8100,8100,8100,0
20250516,160500,662404565,8100,8100,8100,8100,0
20250516,160400,662404565,8100,8100,8100,8100,2879
20250516,160300,662404565,8100,8100,8100,8100,0
20250516,160200,662404565,8100,8100,8100,8100,0
20250516,160100,662404565,8100,8100,8100,8100,0
20250516,160000,662404565,8100,8100,8100,8100,0
20250516,155900,662404565,8100,8100,8100,8100,0
20250516,155800,662404565,8100,8100,8100,8100,0
20250516,155700,662404565,8100,8100,8100,8100,0
20250516,155600,662404565,8100,8100,8100,8100,0
20250516,155500,662404565,8100,8100,8100,8100,0
20250516,155400,662404565,8100,8100,8100,8100,0
20250516,155300,662404565,8100,8100,8100,8100,0
20250516,155200,662404565,8100,8100,8100,8100,0
20250516,155100,662404565,8100,8100,8100,8100,0
20250516,155000,662404565,8100,8100,8100,8100,0
20250516,154900,662404565,8100,8100,8100,8100,0
20250516,154800,662404565,8100,8100,8100,8100,0
20250516,154700,662404565,8100,8100,8100,8100,0
20250516,154600,662404565,8100,8100,8100,8100,0
20250516,154500,662404565,8100,8100,8100,8100,0
20250516,154400,662404565,8100,8100,8100,8100,0
20250516,154300,662404565,8100,8100,8100,8100,0
20250516,154200,662404565,8100,8100,8100,8100,0
20250516,154100,662404565,8100,8100,8100,8100,0
20250516,154000,662404565,8100,8100,8100,8100,0
20250516,153900,662404565,8100,8100,8100,8100,0
20250516,153800,662404565,8100,8100,8100,8100,0
20250516,153700,662404565,8100,8100,8100,8100,0
20250516,153600,662404565,8100,8100,8100,8100,0
20250516,153500,662404565,8100,8100,8100,8100,0
20250516,153400,662404565,8100,8100,8100,8100,2879
20250516,153300,662404565,8100,8100,8100,8100,0
20250516,153200,662404565,8100,8100,8100,8100,0
20250516,153100,662404565,8100,8100,8100,8100,0
20250516,153000,662404565,8100,8100,8100,8100,2879
20250516,152900,639084665,8070,8070,8070,8070,0
20250516,152800,639084665,8070,8070,8070,8070,0
20250516,152700,639084665,8070,8070,8070,8070,0
20250516,152600,639084665,8070,8070,8070,8070,0
20250516,152500,639084665,8070,8070,8070,8070,0
20250516,152400,639084665,8070,8070,8070,8070,0
20250516,152300,639084665,8070,8070,8070,8070,0
20250516,152200,639084665,8070,8070,8070,8070,0
20250516,152100,639084665,8070,8070,8070,8070,0
20250516,152000,639084665,8070,8070,8070,8070,0
20250516,151900,639084665,8070,8060,8070,8060,205
20250516,151800,637430725,8070,8070,8070,8070,20
20250516,151700,637269325,8060,8060,8060,8060,14
20250516,151600,637156485,8070,8070,8070,8060,580
20250516,151500,632480455,8060,8070,8070,8060,601
20250516,151400,627635395,8070,8070,8070,8070,108
20250516,151300,626763835,8070,8070,8070,8070,88
20250516,151200,626053675,8070,8070,8070,8070,1399
20250516,151100,614763745,8070,8070,8070,8070,97
20250516,151000,613980955,8060,8060,8060,8060,0
20250516,150900,613980955,8060,8060,8060,8060,172
20250516,150800,612594635,8070,8070,8070,8070,0
20250516,150700,612594635,8070,8060,8070,8050,155
20250516,150600,611345385,8060,8080,8080,8060,818
20250516,150500,604752265,8070,8070,8070,8070,277
20250516,150400,602516875,8070,8070,8070,8070,145
20250516,150300,601346725,8070,8070,8070,8070,0
20250516,150200,601346725,8070,8070,8070,8070,170
20250516,150100,599974825,8070,8070,8070,8070,42
20250516,150000,599635885,8070,8070,8070,8070,218
20250516,145900,597876625,8070,8070,8070,8070,0
20250516,145800,597876625,8070,8070,8070,8070,131
20250516,145700,596819455,8070,8070,8070,8070,233
20250516,145600,594939145,8060,8060,8060,8060,10
20250516,145500,594858545,8060,8070,8070,8060,38
20250516,145400,594552065,8070,8070,8070,8070,0
20250516,145300,594552065,8070,8060,8070,8060,487
20250516,145200,590623125,8070,8070,8070,8070,256
20250516,145100,588557205,8070,8070,8070,8070,0
20250516,145000,588557205,8070,8070,8070,8070,359
20250516,144900,585660075,8080,8080,8080,8080,82
20250516,144800,584997515,8070,8080,8080,8070,303
20250516,144700,582549825,8070,8090,8090,8070,92
20250516,144600,581805945,8070,8070,8070,8070,1
20250516,144500,581797875,8080,8080,8080,8080,0
20250516,144400,581797875,8080,8090,8100,8080,378
20250516,144300,578741905,8090,8100,8100,8090,11
20250516,144200,578652905,8100,8100,8100,8100,43
20250516,144100,578304605,8100,8100,8100,8100,71
20250516,144000,577729505,8080,8080,8080,8080,0
20250516,143900,577729505,8080,8080,8080,8080,0
20250516,143800,577729505,8080,8070,8080,8070,225
20250516,143700,575912875,8090,8090,8090,8090,0
20250516,143600,575912875,8090,8090,8090,8090,130
20250516,143500,574861175,8060,8060,8060,8060,12
20250516,143400,574764455,8060,8060,8060,8060,0
20250516,143300,574764455,8060,8060,8090,8060,50
20250516,143200,574360195,8060,8090,8090,8060,127
20250516,143100,573334085,8090,8060,8090,8060,19
20250516,143000,573180495,8060,8060,8060,8060,0
20250516,142900,573180495,8060,8060,8060,8060,1
20250516,142800,573172435,8070,8070,8070,8070,1
20250516,142700,573164365,8050,8050,8050,8050,0
20250516,142600,573164365,8050,8070,8070,8050,400
20250516,142500,569941645,8080,8080,8080,8080,147
20250516,142400,568753885,8100,8100,8100,8100,0
20250516,142300,568753885,8100,8060,8100,8060,363
20250516,142200,565826475,8050,8060,8060,8050,133
20250516,142100,564754505,8060,8060,8060,8060,32
20250516,142000,564496585,8060,8060,8060,8060,38
20250516,141900,564190305,8040,8050,8050,8040,1458
20250516,141800,552457935,8060,8060,8060,8060,0
20250516,141700,552457935,8060,8060,8060,8060,264
20250516,141600,550330095,8060,8060,8060,8060,21
20250516,141500,550160835,8060,8060,8060,8060,26
20250516,141400,549951275,8060,8060,8060,8060,385
20250516,141300,546848175,8060,8070,8070,8060,236
20250516,141200,544943825,8070,8070,8070,8070,0
20250516,141100,544943825,8070,8070,8070,8070,1
20250516,141000,544935755,8070,8080,8080,8070,214
20250516,140900,543208765,8080,8080,8080,8080,30
20250516,140800,542966365,8080,8070,8080,8070,252
20250516,140700,540931725,8070,8080,8080,8070,73
20250516,140600,540341895,8090,8090,8090,8090,24
20250516,140500,540147735,8090,8080,8090,8080,161
20250516,140400,538846355,8090,8090,8090,8090,0
20250516,140300,538846355,8090,8090,8090,8090,187
20250516,140200,537333525,8090,8090,8090,8090,0
20250516,140100,537333525,8090,8090,8090,8090,71
20250516,140000,536759135,8090,8110,8110,8090,224
20250516,135900,534944455,8090,8090,8090,8090,90
20250516,135800,534216355,8090,8090,8110,8090,101
20250516,135700,533397625,8090,8090,8090,8090,0
20250516,135600,533397625,8090,8090,8090,8090,20
20250516,135500,533235825,8070,8070,8070,8070,0
20250516,135400,533235825,8070,8100,8100,8070,53
20250516,135300,532806555,8080,8070,8080,8070,513
20250516,135200,528662045,8100,8100,8100,8100,0
20250516,135100,528662045,8100,8100,8100,8100,0
20250516,135000,528662045,8100,8100,8100,8100,88
20250516,134900,527949245,8080,8080,8080,8080,1230
20250516,134800,518010845,8100,8090,8100,8080,194
20250516,134700,516442005,8110,8110,8110,8110,0
20250516,134600,516442005,8110,8100,8110,8080,168
20250516,134500,515082535,8100,8100,8100,8100,11
20250516,134400,514993435,8100,8100,8100,8100,12
20250516,134300,514896235,8070,8070,8070,8070,182
20250516,134200,513427495,8070,8070,8070,8070,0
20250516,134100,513427495,8070,8060,8070,8060,424
20250516,134000,510006015,8060,8060,8060,8060,1
20250516,133900,509997955,8040,8040,8040,8040,1
20250516,133800,509989915,8050,8060,8060,8050,587
20250516,133700,505263695,8050,8050,8050,8050,0
20250516,133600,505263695,8050,8080,8080,8050,140
20250516,133500,504135175,8080,8060,8080,8060,117
20250516,133400,503191915,8070,8080,8080,8070,195
20250516,133300,501616655,8100,8100,8100,8100,0
20250516,133200,501616655,8100,8100,8100,8100,66
20250516,133100,501082055,8100,8100,8100,8100,47
20250516,133000,500701355,8080,8080,8100,8080,56
20250516,132900,500248715,8090,8090,8090,8090,0
20250516,132800,500248715,8090,8100,8100,8090,215
20250516,132700,498508275,8090,8100,8100,8090,98
20250516,132600,497715055,8100,8100,8100,8100,510
20250516,132500,493584055,8100,8090,8100,8090,132
20250516,132400,492515165,8090,8090,8090,8090,0
20250516,132300,492515165,8090,8090,8090,8090,0
20250516,132200,492515165,8090,8090,8090,8090,0
20250516,132100,492515165,8090,8100,8100,8090,693
20250516,132000,486907505,8100,8090,8100,8090,59
20250516,131900,486429775,8080,8080,8080,8080,0
20250516,131800,486429775,8080,8080,8080,8080,24
20250516,131700,486235855,8060,8060,8060,8060,0
20250516,131600,486235855,8060,8060,8060,8060,0
20250516,131500,486235855,8060,8070,8070,8060,13
20250516,131400,486130975,8070,8080,8080,8070,124
20250516,131300,485129715,8070,8070,8070,8070,0
20250516,131200,485129715,8070,8060,8070,8060,1168
20250516,131100,475703965,8070,8070,8070,8060,461
20250516,131000,471984895,8080,8080,8080,8080,10
20250516,130900,471904095,8080,8080,8080,8080,140
20250516,130800,470772895,8090,8090,8090,8090,0
20250516,130700,470772895,8090,8090,8090,8090,4
20250516,130600,470740535,8090,8080,8090,8080,204
20250516,130500,469090435,8080,8080,8080,8080,277
20250516,130400,466852275,8080,8080,8080,8080,0
20250516,130300,466852275,8080,8080,8080,8080,0
20250516,130200,466852275,8080,8080,8080,8080,283
20250516,130100,464565635,8080,8080,8080,8080,395
20250516,130000,461374035,8070,8070,8070,8070,0
20250516,125900,461374035,8070,8070,8070,8070,805
20250516,125800,454877685,8070,8070,8070,8070,0
20250516,125700,454877685,8070,8070,8070,8070,69
20250516,125600,454320855,8070,8080,8080,8070,69
20250516,125500,453763625,8080,8080,8080,8080,0
20250516,125400,453763625,8080,8080,8080,8080,133
20250516,125300,452688985,8060,8060,8070,8060,104
20250516,125200,451850565,8070,8070,8070,8070,100
20250516,125100,451043565,8070,8070,8070,8070,0
20250516,125000,451043565,8070,8070,8070,8070,63
20250516,124900,450535155,8070,8070,8070,8070,40
20250516,124800,450212355,8060,8060,8060,8060,0
20250516,124700,450212355,8060,8060,8060,8060,0
20250516,124600,450212355,8060,8060,8060,8060,4
20250516,124500,450180115,8060,8070,8070,8060,305
20250516,124400,447720725,8070,8070,8070,8070,40
20250516,124300,447397925,8070,8070,8070,8070,40
20250516,124200,447075125,8050,8050,8050,8050,0
20250516,124100,447075125,8050,8050,8050,8040,630
20250516,124000,442003635,8060,8060,8060,8060,22
20250516,123900,441826315,8060,8060,8060,8060,18
20250516,123800,441681235,8050,8050,8050,8050,0
20250516,123700,441681235,8050,8050,8050,8050,26
20250516,123600,441471935,8050,8060,8060,8050,86
20250516,123500,440779515,8060,8060,8060,8060,0
20250516,123400,440779515,8060,8060,8060,8060,386
20250516,123300,437668355,8060,8060,8060,8060,0
20250516,123200,437668355,8060,8060,8060,8060,55
20250516,123100,437225055,8060,8060,8060,8060,0
20250516,123000,437225055,8060,8060,8060,8060,0
20250516,122900,437225055,8060,8060,8060,8060,0
20250516,122800,437225055,8060,8060,8060,8060,37
20250516,122700,436926835,8060,8060,8060,8060,41
20250516,122600,436596375,8040,8040,8040,8040,0
20250516,122500,436596375,8040,8040,8040,8040,6
20250516,122400,436548135,8060,8050,8060,8050,100
20250516,122300,435742145,8040,8050,8050,8040,324
20250516,122200,433136945,8050,8050,8050,8050,39
20250516,122100,432822995,8050,8050,8050,8050,0
20250516,122000,432822995,8050,8050,8050,8050,32
20250516,121900,432565395,8060,8040,8060,8040,118
20250516,121800,431616315,8050,8050,8050,8050,10
20250516,121700,431535815,8050,8050,8050,8050,0
20250516,121600,431535815,8050,8050,8050,8050,46
20250516,121500,431165515,8050,8050,8050,8050,120
20250516,121400,430199515,8060,8060,8060,8060,0
20250516,121300,430199515,8060,8060,8060,8060,62
20250516,121200,429699795,8050,8060,8060,8050,91
20250516,121100,428966845,8070,8060,8070,8040,862
20250516,121000,422025925,8060,8060,8060,8060,1
20250516,120900,422017865,8060,8060,8060,8060,650
20250516,120800,416778865,8060,8060,8060,8060,0
20250516,120700,416778865,8060,8060,8060,8060,0
20250516,120600,416778865,8060,8060,8060,8060,72
20250516,120500,416198545,8070,8070,8070,8070,8
20250516,120400,416133985,8070,8070,8070,8070,3
20250516,120300,416109775,8060,8060,8060,8060,35
20250516,120200,415827675,8060,8070,8070,8060,1396
20250516,120100,404574305,8090,8090,8090,8090,24
20250516,120000,404380145,8070,8070,8070,8070,73
20250516,115900,403791035,8060,8070,8070,8060,87
20250516,115800,403088955,8070,8070,8070,8070,49
20250516,115700,402693525,8070,8070,8070,8070,39
20250516,115600,402378795,8060,8060,8060,8060,60
20250516,115500,401895195,8070,8070,8070,8070,13
20250516,115400,401790285,8060,8060,8060,8060,0
20250516,115300,401790285,8060,8060,8060,8060,64
20250516,115200,401274445,8060,8070,8070,8060,236
20250516,115100,399372155,8070,8070,8070,8070,109
20250516,115000,398492525,8060,8070,8070,8060,40
20250516,114900,398169745,8070,8070,8070,8070,0
20250516,114800,398169745,8070,8060,8070,8060,157
20250516,114700,396904205,8060,8060,8060,8060,0
20250516,114600,396904205,8060,8060,8060,8060,0
20250516,114500,396904205,8060,8060,8060,8060,0
20250516,114400,396904205,8060,8060,8060,8060,0
20250516,114300,396904205,8060,8060,8060,8060,74
20250516,114200,396307765,8060,8070,8070,8060,248
20250516,114100,394306585,8070,8070,8070,8070,10
20250516,114000,394225885,8060,8060,8060,8060,20
20250516,113900,394064685,8050,8050,8050,8050,0
20250516,113800,394064685,8050,8070,8070,8050,432
20250516,113700,390581925,8080,8080,8080,8080,130
20250516,113600,389531525,8080,8080,8080,8080,33
20250516,113500,389264885,8080,8080,8080,8080,0
20250516,113400,389264885,8080,8070,8080,8070,999
20250516,113300,381193005,8070,8070,8070,8070,29
20250516,113200,380958975,8070,8060,8070,8060,765
20250516,113100,374788825,8070,8070,8080,8070,493
20250516,113000,370810305,8080,8080,8080,8080,0
20250516,112900,370810305,8080,8080,8080,8080,52
20250516,112800,370390145,8075,8075,8075,8075,0
20250516,112700,370390145,8075,8075,8075,8075,1
20250516,112600,370382070,8080,8070,8080,8070,15
20250516,112500,370260880,8080,8080,8080,8080,0
20250516,112400,370260880,8080,8080,8080,8080,10
20250516,112300,370180080,8080,8080,8080,8080,12
20250516,112200,370083120,8080,8080,8080,8080,69
20250516,112100,369525600,8070,8070,8070,8070,0
20250516,112000,369525600,8070,8080,8080,8070,201
20250516,111900,367902530,8080,8080,8080,8080,16
20250516,111800,367773250,8080,8080,8080,8080,18
20250516,111700,367627810,8080,8080,8080,8080,441
20250516,111600,364064530,8080,8080,8080,8080,9
20250516,111500,363991810,8090,8100,8100,8090,407
20250516,111400,360698730,8100,8100,8100,8100,0
20250516,111300,360698730,8100,8100,8100,8100,210
20250516,111200,358997730,8110,8110,8110,8110,156
20250516,111100,357732570,8110,8110,8110,8110,67
20250516,111000,357189200,8110,8110,8110,8110,20
20250516,110900,357027000,8110,8110,8110,8110,149
20250516,110800,355818610,8120,8120,8120,8110,2302
20250516,110700,337126410,8120,8100,8120,8100,62
20250516,110600,336623010,8100,8100,8100,8100,0
20250516,110500,336623010,8100,8100,8100,8100,98
20250516,110400,335829210,8100,8100,8100,8100,12
20250516,110300,335732010,8100,8100,8100,8100,0
20250516,110200,335732010,8100,8100,8100,8100,10
20250516,110100,335651010,8100,8100,8100,8100,837
20250516,110000,328871310,8100,8100,8100,8100,0
20250516,105900,328871310,8100,8100,8100,8100,96
20250516,105800,328093710,8090,8090,8090,8090,9
20250516,105700,328020900,8090,8090,8090,8090,63
20250516,105600,327511230,8090,8090,8090,8090,37
20250516,105500,327211900,8090,8090,8090,8090,13
20250516,105400,327106730,8080,8070,8080,8070,963
20250516,105300,319333780,8060,8060,8060,8060,0
20250516,105200,319333780,8060,8060,8060,8060,153
20250516,105100,318100600,8060,8050,8080,8050,137
20250516,105000,316996590,8050,8070,8070,8050,33
20250516,104900,316730630,8050,8080,8080,8050,950
20250516,104800,309071060,8070,8070,8070,8070,0
20250516,104700,309071060,8070,8080,8080,8070,207
20250516,104600,307400500,8070,8060,8070,8060,57
20250516,104500,306941010,8080,8070,8080,8070,614
20250516,104400,301982460,8070,8080,8080,8070,637
20250516,104300,296838430,8080,8080,8080,8080,0
20250516,104200,296838430,8080,8080,8080,8080,169
20250516,104100,295472910,8080,8070,8080,8070,611
20250516,104000,290539530,8080,8080,8080,8080,0
20250516,103900,290539530,8080,8080,8080,8080,0
20250516,103800,290539530,8080,8080,8080,8080,0
20250516,103700,290539530,8080,8080,8080,8080,1
20250516,103600,290531450,8080,8080,8080,8080,0
20250516,103500,290531450,8080,8080,8080,8080,2
20250516,103400,290515290,8060,8060,8060,8060,604
20250516,103300,285647050,8060,8070,8070,8060,650
20250516,103200,280406450,8070,8070,8070,8070,0
20250516,103100,280406450,8070,8070,8070,8060,614
20250516,103000,275455880,8070,8070,8070,8070,147
20250516,102900,274269590,8080,8070,8080,8070,877
20250516,102800,267191430,8070,8070,8070,8070,942
20250516,102700,259589490,8080,8090,8090,8080,335
20250516,102600,256879440,8100,8090,8100,8070,950
20250516,102500,249210270,8080,8100,8100,8080,47
20250516,102400,248830210,8100,8080,8100,8080,182
20250516,102300,247359610,8080,8080,8080,8080,112
20250516,102200,246454650,8080,8080,8080,8080,578
20250516,102100,241784410,8070,8080,8080,8070,353
20250516,102000,238934180,8080,8080,8080,8080,12
20250516,101900,238837220,8080,8080,8080,8080,0
20250516,101800,238837220,8080,8090,8090,8080,306
20250516,101700,236364700,8100,8100,8100,8100,1
20250516,101600,236356600,8110,8110,8110,8110,0
20250516,101500,236356600,8110,8080,8110,8070,1076
20250516,101400,227667560,8080,8090,8090,8080,1000
20250516,101300,219582300,8100,8110,8110,8100,176
20250516,101200,218155640,8120,8120,8120,8120,30
20250516,101100,217912040,8100,8100,8100,8100,61
20250516,101000,217417940,8100,8100,8100,8100,0
20250516,100900,217417940,8100,8110,8110,8100,295
20250516,100800,215027490,8110,8110,8110,8110,5
20250516,100700,214986940,8130,8130,8130,8130,37
20250516,100600,214686130,8120,8120,8120,8120,0
20250516,100500,214686130,8120,8120,8120,8120,4
20250516,100400,214653650,8120,8120,8120,8120,739
20250516,100300,208652970,8120,8120,8120,8120,11
20250516,100200,208563650,8120,8100,8120,8090,121
20250516,100100,207584720,8090,8110,8120,8090,268
20250516,100000,205411350,8130,8130,8130,8130,0
20250516,095900,205411350,8130,8130,8130,8130,0
20250516,095800,205411350,8130,8100,8130,8080,1316
20250516,095700,194770080,8100,8120,8120,8100,290
20250516,095600,192418370,8120,8120,8120,8110,950
20250516,095500,184705180,8130,8130,8130,8130,0
20250516,095400,184705180,8130,8130,8130,8130,24
20250516,095300,184510060,8130,8130,8130,8130,0
20250516,095200,184510060,8130,8120,8130,8120,238
20250516,095100,182575500,8130,8130,8130,8100,1203
20250516,095000,172811330,8130,8140,8140,8130,66
20250516,094900,172274430,8140,8150,8150,8140,371
20250516,094800,169254440,8150,8160,8160,8150,1406
20250516,094700,157792020,8160,8170,8170,8160,440
20250516,094600,154199710,8180,8180,8180,8180,0
20250516,094500,154199710,8180,8180,8180,8180,560
20250516,094400,149618910,8180,8180,8190,8180,199
20250516,094300,147990090,8190,8190,8190,8190,1
20250516,094200,147981900,8170,8160,8170,8160,1100
20250516,094100,138995900,8150,8160,8160,8150,461
20250516,094000,135234180,8170,8170,8170,8170,0
20250516,093900,135234180,8170,8170,8170,8170,14
20250516,093800,135119800,8170,8160,8170,8160,211
20250516,093700,133396540,8170,8170,8200,8170,1422
20250516,093600,121748210,8170,8160,8170,8150,797
20250516,093500,115244920,8160,8160,8160,8160,5
20250516,093400,115204120,8160,8150,8160,8150,50
20250516,093300,114796210,8160,8160,8160,8160,0
20250516,093200,114796210,8160,8150,8160,8150,1493
20250516,093100,102622860,8140,8140,8140,8140,24
20250516,093000,102427500,8150,8150,8150,8140,231
20250516,092900,100546740,8150,8150,8150,8150,42
20250516,092800,100204440,8150,8140,8150,8140,125
20250516,092700,99186180,8130,8130,8130,8130,0
20250516,092600,99186180,8130,8140,8140,8130,200
20250516,092500,97560170,8150,8150,8150,8150,0
20250516,092400,97560170,8150,8150,8150,8150,7
20250516,092300,97503120,8140,8140,8150,8140,186
20250516,092200,95988770,8150,8140,8150,8140,145
20250516,092100,94807220,8140,8150,8150,8110,1224
20250516,092000,84875370,8150,8150,8150,8150,41
20250516,091900,84541220,8160,8160,8160,8160,114
20250516,091800,83610980,8160,8160,8160,8160,37
20250516,091700,83309060,8160,8160,8160,8160,41
20250516,091600,82974500,8150,8130,8150,8130,238
20250516,091500,81036850,8130,8130,8130,8130,0
20250516,091400,81036850,8130,8120,8130,8120,501
20250516,091300,76963730,8100,8140,8140,8100,166
20250516,091200,75617420,8110,8110,8110,8110,319
20250516,091100,73030330,8150,8110,8150,8110,295
20250516,091000,70635840,8110,8120,8120,8110,430
20250516,090900,67148510,8110,8130,8130,8110,777
20250516,090800,60836450,8130,8130,8130,8130,4
20250516,090700,60803930,8160,8120,8160,8120,344
20250516,090600,58006950,8140,8110,8140,8110,600
20250516,090500,53135080,8120,8130,8130,8120,1893
20250516,090400,37762450,8120,8120,8160,8120,852
20250516,090300,30843630,8130,8140,8140,8130,508
20250516,090200,26713580,8130,8140,8150,8130,1097
20250516,090100,17789220,8140,8160,8160,8140,558
20250516,090000,13245620,8190,8200,8200,8190,1617
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 183400 662404565 8100 8100 8100 8100 2879
3 20250516 183300 662404565 8100 8100 8100 8100 0
4 20250516 183200 662404565 8100 8100 8100 8100 0
5 20250516 183100 662404565 8100 8100 8100 8100 0
6 20250516 183000 662404565 8100 8100 8100 8100 0
7 20250516 182900 662404565 8100 8100 8100 8100 0
8 20250516 182800 662404565 8100 8100 8100 8100 0
9 20250516 182700 662404565 8100 8100 8100 8100 0
10 20250516 182600 662404565 8100 8100 8100 8100 0
11 20250516 182500 662404565 8100 8100 8100 8100 0
12 20250516 182400 662404565 8100 8100 8100 8100 0
13 20250516 182300 662404565 8100 8100 8100 8100 0
14 20250516 182200 662404565 8100 8100 8100 8100 0
15 20250516 182100 662404565 8100 8100 8100 8100 0
16 20250516 182000 662404565 8100 8100 8100 8100 0
17 20250516 181900 662404565 8100 8100 8100 8100 0
18 20250516 181800 662404565 8100 8100 8100 8100 0
19 20250516 181700 662404565 8100 8100 8100 8100 0
20 20250516 181600 662404565 8100 8100 8100 8100 0
21 20250516 181500 662404565 8100 8100 8100 8100 0
22 20250516 181400 662404565 8100 8100 8100 8100 0
23 20250516 181300 662404565 8100 8100 8100 8100 0
24 20250516 181200 662404565 8100 8100 8100 8100 0
25 20250516 181100 662404565 8100 8100 8100 8100 0
26 20250516 181000 662404565 8100 8100 8100 8100 0
27 20250516 180900 662404565 8100 8100 8100 8100 0
28 20250516 180800 662404565 8100 8100 8100 8100 0
29 20250516 180700 662404565 8100 8100 8100 8100 0
30 20250516 180600 662404565 8100 8100 8100 8100 0
31 20250516 180500 662404565 8100 8100 8100 8100 0
32 20250516 180400 662404565 8100 8100 8100 8100 2879
33 20250516 180300 662404565 8100 8100 8100 8100 0
34 20250516 180200 662404565 8100 8100 8100 8100 0
35 20250516 180100 662404565 8100 8100 8100 8100 0
36 20250516 180000 662404565 8100 8100 8100 8100 0
37 20250516 175900 662404565 8100 8100 8100 8100 0
38 20250516 175800 662404565 8100 8100 8100 8100 0
39 20250516 175700 662404565 8100 8100 8100 8100 0
40 20250516 175600 662404565 8100 8100 8100 8100 0
41 20250516 175500 662404565 8100 8100 8100 8100 0
42 20250516 175400 662404565 8100 8100 8100 8100 0
43 20250516 175300 662404565 8100 8100 8100 8100 0
44 20250516 175200 662404565 8100 8100 8100 8100 0
45 20250516 175100 662404565 8100 8100 8100 8100 0
46 20250516 175000 662404565 8100 8100 8100 8100 0
47 20250516 174900 662404565 8100 8100 8100 8100 0
48 20250516 174800 662404565 8100 8100 8100 8100 0
49 20250516 174700 662404565 8100 8100 8100 8100 0
50 20250516 174600 662404565 8100 8100 8100 8100 0
51 20250516 174500 662404565 8100 8100 8100 8100 0
52 20250516 174400 662404565 8100 8100 8100 8100 0
53 20250516 174300 662404565 8100 8100 8100 8100 0
54 20250516 174200 662404565 8100 8100 8100 8100 0
55 20250516 174100 662404565 8100 8100 8100 8100 0
56 20250516 174000 662404565 8100 8100 8100 8100 0
57 20250516 173900 662404565 8100 8100 8100 8100 0
58 20250516 173800 662404565 8100 8100 8100 8100 0
59 20250516 173700 662404565 8100 8100 8100 8100 0
60 20250516 173600 662404565 8100 8100 8100 8100 0
61 20250516 173500 662404565 8100 8100 8100 8100 0
62 20250516 173400 662404565 8100 8100 8100 8100 2879
63 20250516 173300 662404565 8100 8100 8100 8100 0
64 20250516 173200 662404565 8100 8100 8100 8100 0
65 20250516 173100 662404565 8100 8100 8100 8100 0
66 20250516 173000 662404565 8100 8100 8100 8100 0
67 20250516 172900 662404565 8100 8100 8100 8100 0
68 20250516 172800 662404565 8100 8100 8100 8100 0
69 20250516 172700 662404565 8100 8100 8100 8100 0
70 20250516 172600 662404565 8100 8100 8100 8100 0
71 20250516 172500 662404565 8100 8100 8100 8100 0
72 20250516 172400 662404565 8100 8100 8100 8100 0
73 20250516 172300 662404565 8100 8100 8100 8100 0
74 20250516 172200 662404565 8100 8100 8100 8100 0
75 20250516 172100 662404565 8100 8100 8100 8100 0
76 20250516 172000 662404565 8100 8100 8100 8100 0
77 20250516 171900 662404565 8100 8100 8100 8100 0
78 20250516 171800 662404565 8100 8100 8100 8100 0
79 20250516 171700 662404565 8100 8100 8100 8100 0
80 20250516 171600 662404565 8100 8100 8100 8100 0
81 20250516 171500 662404565 8100 8100 8100 8100 0
82 20250516 171400 662404565 8100 8100 8100 8100 0
83 20250516 171300 662404565 8100 8100 8100 8100 0
84 20250516 171200 662404565 8100 8100 8100 8100 0
85 20250516 171100 662404565 8100 8100 8100 8100 0
86 20250516 171000 662404565 8100 8100 8100 8100 0
87 20250516 170900 662404565 8100 8100 8100 8100 0
88 20250516 170800 662404565 8100 8100 8100 8100 0
89 20250516 170700 662404565 8100 8100 8100 8100 0
90 20250516 170600 662404565 8100 8100 8100 8100 0
91 20250516 170500 662404565 8100 8100 8100 8100 0
92 20250516 170400 662404565 8100 8100 8100 8100 2879
93 20250516 170300 662404565 8100 8100 8100 8100 0
94 20250516 170200 662404565 8100 8100 8100 8100 0
95 20250516 170100 662404565 8100 8100 8100 8100 0
96 20250516 170000 662404565 8100 8100 8100 8100 0
97 20250516 165900 662404565 8100 8100 8100 8100 0
98 20250516 165800 662404565 8100 8100 8100 8100 0
99 20250516 165700 662404565 8100 8100 8100 8100 0
100 20250516 165600 662404565 8100 8100 8100 8100 0
101 20250516 165500 662404565 8100 8100 8100 8100 0
102 20250516 165400 662404565 8100 8100 8100 8100 0
103 20250516 165300 662404565 8100 8100 8100 8100 0
104 20250516 165200 662404565 8100 8100 8100 8100 0
105 20250516 165100 662404565 8100 8100 8100 8100 0
106 20250516 165000 662404565 8100 8100 8100 8100 0
107 20250516 164900 662404565 8100 8100 8100 8100 0
108 20250516 164800 662404565 8100 8100 8100 8100 0
109 20250516 164700 662404565 8100 8100 8100 8100 0
110 20250516 164600 662404565 8100 8100 8100 8100 0
111 20250516 164500 662404565 8100 8100 8100 8100 0
112 20250516 164400 662404565 8100 8100 8100 8100 0
113 20250516 164300 662404565 8100 8100 8100 8100 0
114 20250516 164200 662404565 8100 8100 8100 8100 0
115 20250516 164100 662404565 8100 8100 8100 8100 0
116 20250516 164000 662404565 8100 8100 8100 8100 0
117 20250516 163900 662404565 8100 8100 8100 8100 0
118 20250516 163800 662404565 8100 8100 8100 8100 0
119 20250516 163700 662404565 8100 8100 8100 8100 0
120 20250516 163600 662404565 8100 8100 8100 8100 0
121 20250516 163500 662404565 8100 8100 8100 8100 0
122 20250516 163400 662404565 8100 8100 8100 8100 2879
123 20250516 163300 662404565 8100 8100 8100 8100 0
124 20250516 163200 662404565 8100 8100 8100 8100 0
125 20250516 163100 662404565 8100 8100 8100 8100 0
126 20250516 163000 662404565 8100 8100 8100 8100 0
127 20250516 162900 662404565 8100 8100 8100 8100 0
128 20250516 162800 662404565 8100 8100 8100 8100 0
129 20250516 162700 662404565 8100 8100 8100 8100 0
130 20250516 162600 662404565 8100 8100 8100 8100 0
131 20250516 162500 662404565 8100 8100 8100 8100 0
132 20250516 162400 662404565 8100 8100 8100 8100 0
133 20250516 162300 662404565 8100 8100 8100 8100 0
134 20250516 162200 662404565 8100 8100 8100 8100 0
135 20250516 162100 662404565 8100 8100 8100 8100 0
136 20250516 162000 662404565 8100 8100 8100 8100 0
137 20250516 161900 662404565 8100 8100 8100 8100 0
138 20250516 161800 662404565 8100 8100 8100 8100 0
139 20250516 161700 662404565 8100 8100 8100 8100 0
140 20250516 161600 662404565 8100 8100 8100 8100 0
141 20250516 161500 662404565 8100 8100 8100 8100 0
142 20250516 161400 662404565 8100 8100 8100 8100 0
143 20250516 161300 662404565 8100 8100 8100 8100 0
144 20250516 161200 662404565 8100 8100 8100 8100 0
145 20250516 161100 662404565 8100 8100 8100 8100 0
146 20250516 161000 662404565 8100 8100 8100 8100 0
147 20250516 160900 662404565 8100 8100 8100 8100 0
148 20250516 160800 662404565 8100 8100 8100 8100 0
149 20250516 160700 662404565 8100 8100 8100 8100 0
150 20250516 160600 662404565 8100 8100 8100 8100 0
151 20250516 160500 662404565 8100 8100 8100 8100 0
152 20250516 160400 662404565 8100 8100 8100 8100 2879
153 20250516 160300 662404565 8100 8100 8100 8100 0
154 20250516 160200 662404565 8100 8100 8100 8100 0
155 20250516 160100 662404565 8100 8100 8100 8100 0
156 20250516 160000 662404565 8100 8100 8100 8100 0
157 20250516 155900 662404565 8100 8100 8100 8100 0
158 20250516 155800 662404565 8100 8100 8100 8100 0
159 20250516 155700 662404565 8100 8100 8100 8100 0
160 20250516 155600 662404565 8100 8100 8100 8100 0
161 20250516 155500 662404565 8100 8100 8100 8100 0
162 20250516 155400 662404565 8100 8100 8100 8100 0
163 20250516 155300 662404565 8100 8100 8100 8100 0
164 20250516 155200 662404565 8100 8100 8100 8100 0
165 20250516 155100 662404565 8100 8100 8100 8100 0
166 20250516 155000 662404565 8100 8100 8100 8100 0
167 20250516 154900 662404565 8100 8100 8100 8100 0
168 20250516 154800 662404565 8100 8100 8100 8100 0
169 20250516 154700 662404565 8100 8100 8100 8100 0
170 20250516 154600 662404565 8100 8100 8100 8100 0
171 20250516 154500 662404565 8100 8100 8100 8100 0
172 20250516 154400 662404565 8100 8100 8100 8100 0
173 20250516 154300 662404565 8100 8100 8100 8100 0
174 20250516 154200 662404565 8100 8100 8100 8100 0
175 20250516 154100 662404565 8100 8100 8100 8100 0
176 20250516 154000 662404565 8100 8100 8100 8100 0
177 20250516 153900 662404565 8100 8100 8100 8100 0
178 20250516 153800 662404565 8100 8100 8100 8100 0
179 20250516 153700 662404565 8100 8100 8100 8100 0
180 20250516 153600 662404565 8100 8100 8100 8100 0
181 20250516 153500 662404565 8100 8100 8100 8100 0
182 20250516 153400 662404565 8100 8100 8100 8100 2879
183 20250516 153300 662404565 8100 8100 8100 8100 0
184 20250516 153200 662404565 8100 8100 8100 8100 0
185 20250516 153100 662404565 8100 8100 8100 8100 0
186 20250516 153000 662404565 8100 8100 8100 8100 2879
187 20250516 152900 639084665 8070 8070 8070 8070 0
188 20250516 152800 639084665 8070 8070 8070 8070 0
189 20250516 152700 639084665 8070 8070 8070 8070 0
190 20250516 152600 639084665 8070 8070 8070 8070 0
191 20250516 152500 639084665 8070 8070 8070 8070 0
192 20250516 152400 639084665 8070 8070 8070 8070 0
193 20250516 152300 639084665 8070 8070 8070 8070 0
194 20250516 152200 639084665 8070 8070 8070 8070 0
195 20250516 152100 639084665 8070 8070 8070 8070 0
196 20250516 152000 639084665 8070 8070 8070 8070 0
197 20250516 151900 639084665 8070 8060 8070 8060 205
198 20250516 151800 637430725 8070 8070 8070 8070 20
199 20250516 151700 637269325 8060 8060 8060 8060 14
200 20250516 151600 637156485 8070 8070 8070 8060 580
201 20250516 151500 632480455 8060 8070 8070 8060 601
202 20250516 151400 627635395 8070 8070 8070 8070 108
203 20250516 151300 626763835 8070 8070 8070 8070 88
204 20250516 151200 626053675 8070 8070 8070 8070 1399
205 20250516 151100 614763745 8070 8070 8070 8070 97
206 20250516 151000 613980955 8060 8060 8060 8060 0
207 20250516 150900 613980955 8060 8060 8060 8060 172
208 20250516 150800 612594635 8070 8070 8070 8070 0
209 20250516 150700 612594635 8070 8060 8070 8050 155
210 20250516 150600 611345385 8060 8080 8080 8060 818
211 20250516 150500 604752265 8070 8070 8070 8070 277
212 20250516 150400 602516875 8070 8070 8070 8070 145
213 20250516 150300 601346725 8070 8070 8070 8070 0
214 20250516 150200 601346725 8070 8070 8070 8070 170
215 20250516 150100 599974825 8070 8070 8070 8070 42
216 20250516 150000 599635885 8070 8070 8070 8070 218
217 20250516 145900 597876625 8070 8070 8070 8070 0
218 20250516 145800 597876625 8070 8070 8070 8070 131
219 20250516 145700 596819455 8070 8070 8070 8070 233
220 20250516 145600 594939145 8060 8060 8060 8060 10
221 20250516 145500 594858545 8060 8070 8070 8060 38
222 20250516 145400 594552065 8070 8070 8070 8070 0
223 20250516 145300 594552065 8070 8060 8070 8060 487
224 20250516 145200 590623125 8070 8070 8070 8070 256
225 20250516 145100 588557205 8070 8070 8070 8070 0
226 20250516 145000 588557205 8070 8070 8070 8070 359
227 20250516 144900 585660075 8080 8080 8080 8080 82
228 20250516 144800 584997515 8070 8080 8080 8070 303
229 20250516 144700 582549825 8070 8090 8090 8070 92
230 20250516 144600 581805945 8070 8070 8070 8070 1
231 20250516 144500 581797875 8080 8080 8080 8080 0
232 20250516 144400 581797875 8080 8090 8100 8080 378
233 20250516 144300 578741905 8090 8100 8100 8090 11
234 20250516 144200 578652905 8100 8100 8100 8100 43
235 20250516 144100 578304605 8100 8100 8100 8100 71
236 20250516 144000 577729505 8080 8080 8080 8080 0
237 20250516 143900 577729505 8080 8080 8080 8080 0
238 20250516 143800 577729505 8080 8070 8080 8070 225
239 20250516 143700 575912875 8090 8090 8090 8090 0
240 20250516 143600 575912875 8090 8090 8090 8090 130
241 20250516 143500 574861175 8060 8060 8060 8060 12
242 20250516 143400 574764455 8060 8060 8060 8060 0
243 20250516 143300 574764455 8060 8060 8090 8060 50
244 20250516 143200 574360195 8060 8090 8090 8060 127
245 20250516 143100 573334085 8090 8060 8090 8060 19
246 20250516 143000 573180495 8060 8060 8060 8060 0
247 20250516 142900 573180495 8060 8060 8060 8060 1
248 20250516 142800 573172435 8070 8070 8070 8070 1
249 20250516 142700 573164365 8050 8050 8050 8050 0
250 20250516 142600 573164365 8050 8070 8070 8050 400
251 20250516 142500 569941645 8080 8080 8080 8080 147
252 20250516 142400 568753885 8100 8100 8100 8100 0
253 20250516 142300 568753885 8100 8060 8100 8060 363
254 20250516 142200 565826475 8050 8060 8060 8050 133
255 20250516 142100 564754505 8060 8060 8060 8060 32
256 20250516 142000 564496585 8060 8060 8060 8060 38
257 20250516 141900 564190305 8040 8050 8050 8040 1458
258 20250516 141800 552457935 8060 8060 8060 8060 0
259 20250516 141700 552457935 8060 8060 8060 8060 264
260 20250516 141600 550330095 8060 8060 8060 8060 21
261 20250516 141500 550160835 8060 8060 8060 8060 26
262 20250516 141400 549951275 8060 8060 8060 8060 385
263 20250516 141300 546848175 8060 8070 8070 8060 236
264 20250516 141200 544943825 8070 8070 8070 8070 0
265 20250516 141100 544943825 8070 8070 8070 8070 1
266 20250516 141000 544935755 8070 8080 8080 8070 214
267 20250516 140900 543208765 8080 8080 8080 8080 30
268 20250516 140800 542966365 8080 8070 8080 8070 252
269 20250516 140700 540931725 8070 8080 8080 8070 73
270 20250516 140600 540341895 8090 8090 8090 8090 24
271 20250516 140500 540147735 8090 8080 8090 8080 161
272 20250516 140400 538846355 8090 8090 8090 8090 0
273 20250516 140300 538846355 8090 8090 8090 8090 187
274 20250516 140200 537333525 8090 8090 8090 8090 0
275 20250516 140100 537333525 8090 8090 8090 8090 71
276 20250516 140000 536759135 8090 8110 8110 8090 224
277 20250516 135900 534944455 8090 8090 8090 8090 90
278 20250516 135800 534216355 8090 8090 8110 8090 101
279 20250516 135700 533397625 8090 8090 8090 8090 0
280 20250516 135600 533397625 8090 8090 8090 8090 20
281 20250516 135500 533235825 8070 8070 8070 8070 0
282 20250516 135400 533235825 8070 8100 8100 8070 53
283 20250516 135300 532806555 8080 8070 8080 8070 513
284 20250516 135200 528662045 8100 8100 8100 8100 0
285 20250516 135100 528662045 8100 8100 8100 8100 0
286 20250516 135000 528662045 8100 8100 8100 8100 88
287 20250516 134900 527949245 8080 8080 8080 8080 1230
288 20250516 134800 518010845 8100 8090 8100 8080 194
289 20250516 134700 516442005 8110 8110 8110 8110 0
290 20250516 134600 516442005 8110 8100 8110 8080 168
291 20250516 134500 515082535 8100 8100 8100 8100 11
292 20250516 134400 514993435 8100 8100 8100 8100 12
293 20250516 134300 514896235 8070 8070 8070 8070 182
294 20250516 134200 513427495 8070 8070 8070 8070 0
295 20250516 134100 513427495 8070 8060 8070 8060 424
296 20250516 134000 510006015 8060 8060 8060 8060 1
297 20250516 133900 509997955 8040 8040 8040 8040 1
298 20250516 133800 509989915 8050 8060 8060 8050 587
299 20250516 133700 505263695 8050 8050 8050 8050 0
300 20250516 133600 505263695 8050 8080 8080 8050 140
301 20250516 133500 504135175 8080 8060 8080 8060 117
302 20250516 133400 503191915 8070 8080 8080 8070 195
303 20250516 133300 501616655 8100 8100 8100 8100 0
304 20250516 133200 501616655 8100 8100 8100 8100 66
305 20250516 133100 501082055 8100 8100 8100 8100 47
306 20250516 133000 500701355 8080 8080 8100 8080 56
307 20250516 132900 500248715 8090 8090 8090 8090 0
308 20250516 132800 500248715 8090 8100 8100 8090 215
309 20250516 132700 498508275 8090 8100 8100 8090 98
310 20250516 132600 497715055 8100 8100 8100 8100 510
311 20250516 132500 493584055 8100 8090 8100 8090 132
312 20250516 132400 492515165 8090 8090 8090 8090 0
313 20250516 132300 492515165 8090 8090 8090 8090 0
314 20250516 132200 492515165 8090 8090 8090 8090 0
315 20250516 132100 492515165 8090 8100 8100 8090 693
316 20250516 132000 486907505 8100 8090 8100 8090 59
317 20250516 131900 486429775 8080 8080 8080 8080 0
318 20250516 131800 486429775 8080 8080 8080 8080 24
319 20250516 131700 486235855 8060 8060 8060 8060 0
320 20250516 131600 486235855 8060 8060 8060 8060 0
321 20250516 131500 486235855 8060 8070 8070 8060 13
322 20250516 131400 486130975 8070 8080 8080 8070 124
323 20250516 131300 485129715 8070 8070 8070 8070 0
324 20250516 131200 485129715 8070 8060 8070 8060 1168
325 20250516 131100 475703965 8070 8070 8070 8060 461
326 20250516 131000 471984895 8080 8080 8080 8080 10
327 20250516 130900 471904095 8080 8080 8080 8080 140
328 20250516 130800 470772895 8090 8090 8090 8090 0
329 20250516 130700 470772895 8090 8090 8090 8090 4
330 20250516 130600 470740535 8090 8080 8090 8080 204
331 20250516 130500 469090435 8080 8080 8080 8080 277
332 20250516 130400 466852275 8080 8080 8080 8080 0
333 20250516 130300 466852275 8080 8080 8080 8080 0
334 20250516 130200 466852275 8080 8080 8080 8080 283
335 20250516 130100 464565635 8080 8080 8080 8080 395
336 20250516 130000 461374035 8070 8070 8070 8070 0
337 20250516 125900 461374035 8070 8070 8070 8070 805
338 20250516 125800 454877685 8070 8070 8070 8070 0
339 20250516 125700 454877685 8070 8070 8070 8070 69
340 20250516 125600 454320855 8070 8080 8080 8070 69
341 20250516 125500 453763625 8080 8080 8080 8080 0
342 20250516 125400 453763625 8080 8080 8080 8080 133
343 20250516 125300 452688985 8060 8060 8070 8060 104
344 20250516 125200 451850565 8070 8070 8070 8070 100
345 20250516 125100 451043565 8070 8070 8070 8070 0
346 20250516 125000 451043565 8070 8070 8070 8070 63
347 20250516 124900 450535155 8070 8070 8070 8070 40
348 20250516 124800 450212355 8060 8060 8060 8060 0
349 20250516 124700 450212355 8060 8060 8060 8060 0
350 20250516 124600 450212355 8060 8060 8060 8060 4
351 20250516 124500 450180115 8060 8070 8070 8060 305
352 20250516 124400 447720725 8070 8070 8070 8070 40
353 20250516 124300 447397925 8070 8070 8070 8070 40
354 20250516 124200 447075125 8050 8050 8050 8050 0
355 20250516 124100 447075125 8050 8050 8050 8040 630
356 20250516 124000 442003635 8060 8060 8060 8060 22
357 20250516 123900 441826315 8060 8060 8060 8060 18
358 20250516 123800 441681235 8050 8050 8050 8050 0
359 20250516 123700 441681235 8050 8050 8050 8050 26
360 20250516 123600 441471935 8050 8060 8060 8050 86
361 20250516 123500 440779515 8060 8060 8060 8060 0
362 20250516 123400 440779515 8060 8060 8060 8060 386
363 20250516 123300 437668355 8060 8060 8060 8060 0
364 20250516 123200 437668355 8060 8060 8060 8060 55
365 20250516 123100 437225055 8060 8060 8060 8060 0
366 20250516 123000 437225055 8060 8060 8060 8060 0
367 20250516 122900 437225055 8060 8060 8060 8060 0
368 20250516 122800 437225055 8060 8060 8060 8060 37
369 20250516 122700 436926835 8060 8060 8060 8060 41
370 20250516 122600 436596375 8040 8040 8040 8040 0
371 20250516 122500 436596375 8040 8040 8040 8040 6
372 20250516 122400 436548135 8060 8050 8060 8050 100
373 20250516 122300 435742145 8040 8050 8050 8040 324
374 20250516 122200 433136945 8050 8050 8050 8050 39
375 20250516 122100 432822995 8050 8050 8050 8050 0
376 20250516 122000 432822995 8050 8050 8050 8050 32
377 20250516 121900 432565395 8060 8040 8060 8040 118
378 20250516 121800 431616315 8050 8050 8050 8050 10
379 20250516 121700 431535815 8050 8050 8050 8050 0
380 20250516 121600 431535815 8050 8050 8050 8050 46
381 20250516 121500 431165515 8050 8050 8050 8050 120
382 20250516 121400 430199515 8060 8060 8060 8060 0
383 20250516 121300 430199515 8060 8060 8060 8060 62
384 20250516 121200 429699795 8050 8060 8060 8050 91
385 20250516 121100 428966845 8070 8060 8070 8040 862
386 20250516 121000 422025925 8060 8060 8060 8060 1
387 20250516 120900 422017865 8060 8060 8060 8060 650
388 20250516 120800 416778865 8060 8060 8060 8060 0
389 20250516 120700 416778865 8060 8060 8060 8060 0
390 20250516 120600 416778865 8060 8060 8060 8060 72
391 20250516 120500 416198545 8070 8070 8070 8070 8
392 20250516 120400 416133985 8070 8070 8070 8070 3
393 20250516 120300 416109775 8060 8060 8060 8060 35
394 20250516 120200 415827675 8060 8070 8070 8060 1396
395 20250516 120100 404574305 8090 8090 8090 8090 24
396 20250516 120000 404380145 8070 8070 8070 8070 73
397 20250516 115900 403791035 8060 8070 8070 8060 87
398 20250516 115800 403088955 8070 8070 8070 8070 49
399 20250516 115700 402693525 8070 8070 8070 8070 39
400 20250516 115600 402378795 8060 8060 8060 8060 60
401 20250516 115500 401895195 8070 8070 8070 8070 13
402 20250516 115400 401790285 8060 8060 8060 8060 0
403 20250516 115300 401790285 8060 8060 8060 8060 64
404 20250516 115200 401274445 8060 8070 8070 8060 236
405 20250516 115100 399372155 8070 8070 8070 8070 109
406 20250516 115000 398492525 8060 8070 8070 8060 40
407 20250516 114900 398169745 8070 8070 8070 8070 0
408 20250516 114800 398169745 8070 8060 8070 8060 157
409 20250516 114700 396904205 8060 8060 8060 8060 0
410 20250516 114600 396904205 8060 8060 8060 8060 0
411 20250516 114500 396904205 8060 8060 8060 8060 0
412 20250516 114400 396904205 8060 8060 8060 8060 0
413 20250516 114300 396904205 8060 8060 8060 8060 74
414 20250516 114200 396307765 8060 8070 8070 8060 248
415 20250516 114100 394306585 8070 8070 8070 8070 10
416 20250516 114000 394225885 8060 8060 8060 8060 20
417 20250516 113900 394064685 8050 8050 8050 8050 0
418 20250516 113800 394064685 8050 8070 8070 8050 432
419 20250516 113700 390581925 8080 8080 8080 8080 130
420 20250516 113600 389531525 8080 8080 8080 8080 33
421 20250516 113500 389264885 8080 8080 8080 8080 0
422 20250516 113400 389264885 8080 8070 8080 8070 999
423 20250516 113300 381193005 8070 8070 8070 8070 29
424 20250516 113200 380958975 8070 8060 8070 8060 765
425 20250516 113100 374788825 8070 8070 8080 8070 493
426 20250516 113000 370810305 8080 8080 8080 8080 0
427 20250516 112900 370810305 8080 8080 8080 8080 52
428 20250516 112800 370390145 8075 8075 8075 8075 0
429 20250516 112700 370390145 8075 8075 8075 8075 1
430 20250516 112600 370382070 8080 8070 8080 8070 15
431 20250516 112500 370260880 8080 8080 8080 8080 0
432 20250516 112400 370260880 8080 8080 8080 8080 10
433 20250516 112300 370180080 8080 8080 8080 8080 12
434 20250516 112200 370083120 8080 8080 8080 8080 69
435 20250516 112100 369525600 8070 8070 8070 8070 0
436 20250516 112000 369525600 8070 8080 8080 8070 201
437 20250516 111900 367902530 8080 8080 8080 8080 16
438 20250516 111800 367773250 8080 8080 8080 8080 18
439 20250516 111700 367627810 8080 8080 8080 8080 441
440 20250516 111600 364064530 8080 8080 8080 8080 9
441 20250516 111500 363991810 8090 8100 8100 8090 407
442 20250516 111400 360698730 8100 8100 8100 8100 0
443 20250516 111300 360698730 8100 8100 8100 8100 210
444 20250516 111200 358997730 8110 8110 8110 8110 156
445 20250516 111100 357732570 8110 8110 8110 8110 67
446 20250516 111000 357189200 8110 8110 8110 8110 20
447 20250516 110900 357027000 8110 8110 8110 8110 149
448 20250516 110800 355818610 8120 8120 8120 8110 2302
449 20250516 110700 337126410 8120 8100 8120 8100 62
450 20250516 110600 336623010 8100 8100 8100 8100 0
451 20250516 110500 336623010 8100 8100 8100 8100 98
452 20250516 110400 335829210 8100 8100 8100 8100 12
453 20250516 110300 335732010 8100 8100 8100 8100 0
454 20250516 110200 335732010 8100 8100 8100 8100 10
455 20250516 110100 335651010 8100 8100 8100 8100 837
456 20250516 110000 328871310 8100 8100 8100 8100 0
457 20250516 105900 328871310 8100 8100 8100 8100 96
458 20250516 105800 328093710 8090 8090 8090 8090 9
459 20250516 105700 328020900 8090 8090 8090 8090 63
460 20250516 105600 327511230 8090 8090 8090 8090 37
461 20250516 105500 327211900 8090 8090 8090 8090 13
462 20250516 105400 327106730 8080 8070 8080 8070 963
463 20250516 105300 319333780 8060 8060 8060 8060 0
464 20250516 105200 319333780 8060 8060 8060 8060 153
465 20250516 105100 318100600 8060 8050 8080 8050 137
466 20250516 105000 316996590 8050 8070 8070 8050 33
467 20250516 104900 316730630 8050 8080 8080 8050 950
468 20250516 104800 309071060 8070 8070 8070 8070 0
469 20250516 104700 309071060 8070 8080 8080 8070 207
470 20250516 104600 307400500 8070 8060 8070 8060 57
471 20250516 104500 306941010 8080 8070 8080 8070 614
472 20250516 104400 301982460 8070 8080 8080 8070 637
473 20250516 104300 296838430 8080 8080 8080 8080 0
474 20250516 104200 296838430 8080 8080 8080 8080 169
475 20250516 104100 295472910 8080 8070 8080 8070 611
476 20250516 104000 290539530 8080 8080 8080 8080 0
477 20250516 103900 290539530 8080 8080 8080 8080 0
478 20250516 103800 290539530 8080 8080 8080 8080 0
479 20250516 103700 290539530 8080 8080 8080 8080 1
480 20250516 103600 290531450 8080 8080 8080 8080 0
481 20250516 103500 290531450 8080 8080 8080 8080 2
482 20250516 103400 290515290 8060 8060 8060 8060 604
483 20250516 103300 285647050 8060 8070 8070 8060 650
484 20250516 103200 280406450 8070 8070 8070 8070 0
485 20250516 103100 280406450 8070 8070 8070 8060 614
486 20250516 103000 275455880 8070 8070 8070 8070 147
487 20250516 102900 274269590 8080 8070 8080 8070 877
488 20250516 102800 267191430 8070 8070 8070 8070 942
489 20250516 102700 259589490 8080 8090 8090 8080 335
490 20250516 102600 256879440 8100 8090 8100 8070 950
491 20250516 102500 249210270 8080 8100 8100 8080 47
492 20250516 102400 248830210 8100 8080 8100 8080 182
493 20250516 102300 247359610 8080 8080 8080 8080 112
494 20250516 102200 246454650 8080 8080 8080 8080 578
495 20250516 102100 241784410 8070 8080 8080 8070 353
496 20250516 102000 238934180 8080 8080 8080 8080 12
497 20250516 101900 238837220 8080 8080 8080 8080 0
498 20250516 101800 238837220 8080 8090 8090 8080 306
499 20250516 101700 236364700 8100 8100 8100 8100 1
500 20250516 101600 236356600 8110 8110 8110 8110 0
501 20250516 101500 236356600 8110 8080 8110 8070 1076
502 20250516 101400 227667560 8080 8090 8090 8080 1000
503 20250516 101300 219582300 8100 8110 8110 8100 176
504 20250516 101200 218155640 8120 8120 8120 8120 30
505 20250516 101100 217912040 8100 8100 8100 8100 61
506 20250516 101000 217417940 8100 8100 8100 8100 0
507 20250516 100900 217417940 8100 8110 8110 8100 295
508 20250516 100800 215027490 8110 8110 8110 8110 5
509 20250516 100700 214986940 8130 8130 8130 8130 37
510 20250516 100600 214686130 8120 8120 8120 8120 0
511 20250516 100500 214686130 8120 8120 8120 8120 4
512 20250516 100400 214653650 8120 8120 8120 8120 739
513 20250516 100300 208652970 8120 8120 8120 8120 11
514 20250516 100200 208563650 8120 8100 8120 8090 121
515 20250516 100100 207584720 8090 8110 8120 8090 268
516 20250516 100000 205411350 8130 8130 8130 8130 0
517 20250516 095900 205411350 8130 8130 8130 8130 0
518 20250516 095800 205411350 8130 8100 8130 8080 1316
519 20250516 095700 194770080 8100 8120 8120 8100 290
520 20250516 095600 192418370 8120 8120 8120 8110 950
521 20250516 095500 184705180 8130 8130 8130 8130 0
522 20250516 095400 184705180 8130 8130 8130 8130 24
523 20250516 095300 184510060 8130 8130 8130 8130 0
524 20250516 095200 184510060 8130 8120 8130 8120 238
525 20250516 095100 182575500 8130 8130 8130 8100 1203
526 20250516 095000 172811330 8130 8140 8140 8130 66
527 20250516 094900 172274430 8140 8150 8150 8140 371
528 20250516 094800 169254440 8150 8160 8160 8150 1406
529 20250516 094700 157792020 8160 8170 8170 8160 440
530 20250516 094600 154199710 8180 8180 8180 8180 0
531 20250516 094500 154199710 8180 8180 8180 8180 560
532 20250516 094400 149618910 8180 8180 8190 8180 199
533 20250516 094300 147990090 8190 8190 8190 8190 1
534 20250516 094200 147981900 8170 8160 8170 8160 1100
535 20250516 094100 138995900 8150 8160 8160 8150 461
536 20250516 094000 135234180 8170 8170 8170 8170 0
537 20250516 093900 135234180 8170 8170 8170 8170 14
538 20250516 093800 135119800 8170 8160 8170 8160 211
539 20250516 093700 133396540 8170 8170 8200 8170 1422
540 20250516 093600 121748210 8170 8160 8170 8150 797
541 20250516 093500 115244920 8160 8160 8160 8160 5
542 20250516 093400 115204120 8160 8150 8160 8150 50
543 20250516 093300 114796210 8160 8160 8160 8160 0
544 20250516 093200 114796210 8160 8150 8160 8150 1493
545 20250516 093100 102622860 8140 8140 8140 8140 24
546 20250516 093000 102427500 8150 8150 8150 8140 231
547 20250516 092900 100546740 8150 8150 8150 8150 42
548 20250516 092800 100204440 8150 8140 8150 8140 125
549 20250516 092700 99186180 8130 8130 8130 8130 0
550 20250516 092600 99186180 8130 8140 8140 8130 200
551 20250516 092500 97560170 8150 8150 8150 8150 0
552 20250516 092400 97560170 8150 8150 8150 8150 7
553 20250516 092300 97503120 8140 8140 8150 8140 186
554 20250516 092200 95988770 8150 8140 8150 8140 145
555 20250516 092100 94807220 8140 8150 8150 8110 1224
556 20250516 092000 84875370 8150 8150 8150 8150 41
557 20250516 091900 84541220 8160 8160 8160 8160 114
558 20250516 091800 83610980 8160 8160 8160 8160 37
559 20250516 091700 83309060 8160 8160 8160 8160 41
560 20250516 091600 82974500 8150 8130 8150 8130 238
561 20250516 091500 81036850 8130 8130 8130 8130 0
562 20250516 091400 81036850 8130 8120 8130 8120 501
563 20250516 091300 76963730 8100 8140 8140 8100 166
564 20250516 091200 75617420 8110 8110 8110 8110 319
565 20250516 091100 73030330 8150 8110 8150 8110 295
566 20250516 091000 70635840 8110 8120 8120 8110 430
567 20250516 090900 67148510 8110 8130 8130 8110 777
568 20250516 090800 60836450 8130 8130 8130 8130 4
569 20250516 090700 60803930 8160 8120 8160 8120 344
570 20250516 090600 58006950 8140 8110 8140 8110 600
571 20250516 090500 53135080 8120 8130 8130 8120 1893
572 20250516 090400 37762450 8120 8120 8160 8120 852
573 20250516 090300 30843630 8130 8140 8140 8130 508
574 20250516 090200 26713580 8130 8140 8150 8130 1097
575 20250516 090100 17789220 8140 8160 8160 8140 558
576 20250516 090000 13245620 8190 8200 8200 8190 1617