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

Update 2025-05-08 2733 candle_min

Browse Source
This commit is contained in:
ened
2025-05-08 21:41:23 +09:00
parent 9b122e4124
commit 87ba2b2a38
2733 changed files with 1787774 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

565
003010/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,565 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,182300,173437190,5040,5040,5040,5040,1805
20250508,182200,173437190,5040,5040,5040,5040,0
20250508,182100,173437190,5040,5040,5040,5040,0
20250508,182000,173437190,5040,5040,5040,5040,0
20250508,181900,173437190,5040,5040,5040,5040,0
20250508,181800,173437190,5040,5040,5040,5040,0
20250508,181700,173437190,5040,5040,5040,5040,0
20250508,181600,173437190,5040,5040,5040,5040,0
20250508,181500,173437190,5040,5040,5040,5040,0
20250508,181400,173437190,5040,5040,5040,5040,0
20250508,181300,173437190,5040,5040,5040,5040,0
20250508,181200,173437190,5040,5040,5040,5040,0
20250508,181100,173437190,5040,5040,5040,5040,0
20250508,181000,173437190,5040,5040,5040,5040,0
20250508,180900,173437190,5040,5040,5040,5040,0
20250508,180800,173437190,5040,5040,5040,5040,0
20250508,180700,173437190,5040,5040,5040,5040,0
20250508,180600,173437190,5040,5040,5040,5040,0
20250508,180500,173437190,5040,5040,5040,5040,0
20250508,180400,173437190,5040,5040,5040,5040,0
20250508,180300,173437190,5040,5040,5040,5040,0
20250508,180200,173437190,5040,5040,5040,5040,0
20250508,180100,173437190,5040,5040,5040,5040,0
20250508,180000,173437190,5040,5040,5040,5040,0
20250508,175900,173437190,5040,5040,5040,5040,0
20250508,175800,173437190,5040,5040,5040,5040,0
20250508,175700,173437190,5040,5040,5040,5040,0
20250508,175600,173437190,5040,5040,5040,5040,0
20250508,175500,173437190,5040,5040,5040,5040,0
20250508,175400,173437190,5040,5040,5040,5040,0
20250508,175300,173437190,5040,5040,5040,5040,1805
20250508,175200,173437190,5040,5040,5040,5040,0
20250508,175100,173437190,5040,5040,5040,5040,0
20250508,175000,173437190,5040,5040,5040,5040,0
20250508,174900,173437190,5040,5040,5040,5040,0
20250508,174800,173437190,5040,5040,5040,5040,0
20250508,174700,173437190,5040,5040,5040,5040,0
20250508,174600,173437190,5040,5040,5040,5040,0
20250508,174500,173437190,5040,5040,5040,5040,0
20250508,174400,173437190,5040,5040,5040,5040,0
20250508,174300,173437190,5040,5040,5040,5040,0
20250508,174200,173437190,5040,5040,5040,5040,0
20250508,174100,173437190,5040,5040,5040,5040,0
20250508,174000,173437190,5040,5040,5040,5040,0
20250508,173900,173437190,5040,5040,5040,5040,0
20250508,173800,173437190,5040,5040,5040,5040,0
20250508,173700,173437190,5040,5040,5040,5040,0
20250508,173600,173437190,5040,5040,5040,5040,0
20250508,173500,173437190,5040,5040,5040,5040,0
20250508,173400,173437190,5040,5040,5040,5040,0
20250508,173300,173437190,5040,5040,5040,5040,0
20250508,173200,173437190,5040,5040,5040,5040,0
20250508,173100,173437190,5040,5040,5040,5040,0
20250508,173000,173437190,5040,5040,5040,5040,0
20250508,172900,173437190,5040,5040,5040,5040,0
20250508,172800,173437190,5040,5040,5040,5040,0
20250508,172700,173437190,5040,5040,5040,5040,0
20250508,172600,173437190,5040,5040,5040,5040,0
20250508,172500,173437190,5040,5040,5040,5040,0
20250508,172400,173437190,5040,5040,5040,5040,0
20250508,172300,173437190,5040,5040,5040,5040,1805
20250508,172200,173437190,5040,5040,5040,5040,0
20250508,172100,173437190,5040,5040,5040,5040,0
20250508,172000,173437190,5040,5040,5040,5040,0
20250508,171900,173437190,5040,5040,5040,5040,0
20250508,171800,173437190,5040,5040,5040,5040,0
20250508,171700,173437190,5040,5040,5040,5040,0
20250508,171600,173437190,5040,5040,5040,5040,0
20250508,171500,173437190,5040,5040,5040,5040,0
20250508,171400,173437190,5040,5040,5040,5040,0
20250508,171300,173437190,5040,5040,5040,5040,0
20250508,171200,173437190,5040,5040,5040,5040,0
20250508,171100,173437190,5040,5040,5040,5040,0
20250508,171000,173437190,5040,5040,5040,5040,0
20250508,170900,173437190,5040,5040,5040,5040,0
20250508,170800,173437190,5040,5040,5040,5040,0
20250508,170700,173437190,5040,5040,5040,5040,0
20250508,170600,173437190,5040,5040,5040,5040,0
20250508,170500,173437190,5040,5040,5040,5040,0
20250508,170400,173437190,5040,5040,5040,5040,0
20250508,170300,173437190,5040,5040,5040,5040,0
20250508,170200,173437190,5040,5040,5040,5040,0
20250508,170100,173437190,5040,5040,5040,5040,0
20250508,170000,173437190,5040,5040,5040,5040,0
20250508,165900,173437190,5040,5040,5040,5040,0
20250508,165800,173437190,5040,5040,5040,5040,0
20250508,165700,173437190,5040,5040,5040,5040,0
20250508,165600,173437190,5040,5040,5040,5040,0
20250508,165500,173437190,5040,5040,5040,5040,0
20250508,165400,173437190,5040,5040,5040,5040,0
20250508,165300,173437190,5040,5040,5040,5040,1805
20250508,165200,173437190,5040,5040,5040,5040,0
20250508,165100,173437190,5040,5040,5040,5040,0
20250508,165000,173437190,5040,5040,5040,5040,0
20250508,164900,173437190,5040,5040,5040,5040,0
20250508,164800,173437190,5040,5040,5040,5040,0
20250508,164700,173437190,5040,5040,5040,5040,0
20250508,164600,173437190,5040,5040,5040,5040,0
20250508,164500,173437190,5040,5040,5040,5040,0
20250508,164400,173437190,5040,5040,5040,5040,0
20250508,164300,173437190,5040,5040,5040,5040,0
20250508,164200,173437190,5040,5040,5040,5040,0
20250508,164100,173437190,5040,5040,5040,5040,0
20250508,164000,173437190,5040,5040,5040,5040,0
20250508,163900,173437190,5040,5040,5040,5040,0
20250508,163800,173437190,5040,5040,5040,5040,0
20250508,163700,173437190,5040,5040,5040,5040,0
20250508,163600,173437190,5040,5040,5040,5040,0
20250508,163500,173437190,5040,5040,5040,5040,0
20250508,163400,173437190,5040,5040,5040,5040,0
20250508,163300,173437190,5040,5040,5040,5040,0
20250508,163200,173437190,5040,5040,5040,5040,0
20250508,163100,173437190,5040,5040,5040,5040,0
20250508,163000,173437190,5040,5040,5040,5040,0
20250508,162900,173437190,5040,5040,5040,5040,0
20250508,162800,173437190,5040,5040,5040,5040,0
20250508,162700,173437190,5040,5040,5040,5040,0
20250508,162600,173437190,5040,5040,5040,5040,0
20250508,162500,173437190,5040,5040,5040,5040,0
20250508,162400,173437190,5040,5040,5040,5040,0
20250508,162300,173437190,5040,5040,5040,5040,1805
20250508,162200,173437190,5040,5040,5040,5040,0
20250508,162100,173437190,5040,5040,5040,5040,0
20250508,162000,173437190,5040,5040,5040,5040,0
20250508,161900,173437190,5040,5040,5040,5040,0
20250508,161800,173437190,5040,5040,5040,5040,0
20250508,161700,173437190,5040,5040,5040,5040,0
20250508,161600,173437190,5040,5040,5040,5040,0
20250508,161500,173437190,5040,5040,5040,5040,0
20250508,161400,173437190,5040,5040,5040,5040,0
20250508,161300,173437190,5040,5040,5040,5040,0
20250508,161200,173437190,5040,5040,5040,5040,0
20250508,161100,173437190,5040,5040,5040,5040,0
20250508,161000,173437190,5040,5040,5040,5040,0
20250508,160900,173437190,5040,5040,5040,5040,0
20250508,160800,173437190,5040,5040,5040,5040,0
20250508,160700,173437190,5040,5040,5040,5040,0
20250508,160600,173437190,5040,5040,5040,5040,0
20250508,160500,173437190,5040,5040,5040,5040,0
20250508,160400,173437190,5040,5040,5040,5040,0
20250508,160300,173437190,5040,5040,5040,5040,0
20250508,160200,173437190,5040,5040,5040,5040,0
20250508,160100,173437190,5040,5040,5040,5040,0
20250508,160000,173437190,5040,5040,5040,5040,0
20250508,155900,173437190,5040,5040,5040,5040,0
20250508,155800,173437190,5040,5040,5040,5040,0
20250508,155700,173437190,5040,5040,5040,5040,0
20250508,155600,173437190,5040,5040,5040,5040,0
20250508,155500,173437190,5040,5040,5040,5040,0
20250508,155400,173437190,5040,5040,5040,5040,0
20250508,155300,173437190,5040,5040,5040,5040,1805
20250508,155200,173437190,5040,5040,5040,5040,0
20250508,155100,173437190,5040,5040,5040,5040,0
20250508,155000,173437190,5040,5040,5040,5040,0
20250508,154900,173437190,5040,5040,5040,5040,0
20250508,154800,173437190,5040,5040,5040,5040,0
20250508,154700,173437190,5040,5040,5040,5040,0
20250508,154600,173437190,5040,5040,5040,5040,0
20250508,154500,173437190,5040,5040,5040,5040,0
20250508,154400,173437190,5040,5040,5040,5040,0
20250508,154300,173437190,5040,5040,5040,5040,0
20250508,154200,173437190,5040,5040,5040,5040,0
20250508,154100,173437190,5040,5040,5040,5040,0
20250508,154000,173437190,5040,5040,5040,5040,0
20250508,153900,173437190,5040,5040,5040,5040,0
20250508,153800,173437190,5040,5040,5040,5040,0
20250508,153700,173437190,5040,5040,5040,5040,0
20250508,153600,173437190,5040,5040,5040,5040,0
20250508,153500,173437190,5040,5040,5040,5040,0
20250508,153400,173437190,5040,5040,5040,5040,0
20250508,153300,173437190,5040,5040,5040,5040,0
20250508,153200,173437190,5040,5040,5040,5040,0
20250508,153100,173437190,5040,5040,5040,5040,0
20250508,153000,173437190,5040,5040,5040,5040,1805
20250508,152900,164339990,5030,5030,5030,5030,0
20250508,152800,164339990,5030,5030,5030,5030,0
20250508,152700,164339990,5030,5030,5030,5030,0
20250508,152600,164339990,5030,5030,5030,5030,0
20250508,152500,164339990,5030,5030,5030,5030,0
20250508,152400,164339990,5030,5030,5030,5030,0
20250508,152300,164339990,5030,5030,5030,5030,0
20250508,152200,164339990,5030,5030,5030,5030,0
20250508,152100,164339990,5030,5030,5030,5030,0
20250508,152000,164339990,5030,5030,5030,5030,0
20250508,151900,164339990,5030,5040,5040,5030,1291
20250508,151800,157833650,5020,5020,5020,5020,0
20250508,151700,157833650,5020,5020,5020,5020,0
20250508,151600,157833650,5020,5030,5030,5020,1383
20250508,151500,150880420,5030,5030,5030,5030,0
20250508,151400,150880420,5030,5030,5030,5030,0
20250508,151300,150880420,5030,5030,5030,5030,213
20250508,151200,149809030,5040,5040,5040,5040,0
20250508,151100,149809030,5040,5040,5040,5040,0
20250508,151000,149809030,5040,5040,5040,5040,0
20250508,150900,149809030,5040,5040,5040,5040,0
20250508,150800,149809030,5040,5040,5040,5040,0
20250508,150700,149809030,5040,5040,5040,5040,0
20250508,150600,149809030,5040,5040,5040,5040,0
20250508,150500,149809030,5040,5040,5040,5040,0
20250508,150400,149809030,5040,5040,5040,5040,1000
20250508,150300,144769030,5040,5040,5040,5040,0
20250508,150200,144769030,5040,5040,5040,5040,0
20250508,150100,144769030,5040,5040,5040,5040,50
20250508,150000,144517030,5050,5050,5050,5050,0
20250508,145900,144517030,5050,5050,5050,5050,0
20250508,145800,144517030,5050,5050,5050,5050,0
20250508,145700,144517030,5050,5050,5050,5050,0
20250508,145600,144517030,5050,5050,5050,5050,0
20250508,145500,144517030,5050,5050,5050,5050,0
20250508,145400,144517030,5050,5050,5050,5050,0
20250508,145300,144517030,5050,5050,5050,5050,0
20250508,145200,144517030,5050,5040,5050,5040,495
20250508,145100,142019180,5040,5040,5040,5040,0
20250508,145000,142019180,5040,5040,5040,5040,10
20250508,144900,141968780,5040,5040,5040,5040,0
20250508,144800,141968780,5040,5040,5040,5040,0
20250508,144700,141968780,5040,5030,5040,5030,4895
20250508,144600,117307140,5030,5030,5030,5030,496
20250508,144500,114812260,5020,5020,5020,5020,996
20250508,144400,109812340,5020,5020,5020,5020,0
20250508,144300,109812340,5020,5020,5020,5020,0
20250508,144200,109812340,5020,5020,5020,5020,0
20250508,144100,109812340,5020,5020,5020,5020,1002
20250508,144000,104782300,5020,5020,5020,5020,0
20250508,143900,104782300,5020,5020,5020,5020,0
20250508,143800,104782300,5020,5020,5020,5020,0
20250508,143700,104782300,5020,5020,5020,5020,0
20250508,143600,104782300,5020,5020,5020,5020,0
20250508,143500,104782300,5020,5020,5020,5020,507
20250508,143400,102237160,5020,5020,5020,5020,0
20250508,143300,102237160,5020,5020,5020,5020,497
20250508,143200,99742220,5020,5020,5020,5020,700
20250508,143100,96228220,5030,5030,5030,5030,1
20250508,143000,96223190,5020,5020,5020,5020,0
20250508,142900,96223190,5020,5020,5020,5020,0
20250508,142800,96223190,5020,5020,5020,5020,0
20250508,142700,96223190,5020,5020,5020,5020,0
20250508,142600,96223190,5020,5020,5020,5020,0
20250508,142500,96223190,5020,5020,5020,5020,864
20250508,142400,91885910,5030,5030,5030,5030,0
20250508,142300,91885910,5030,5030,5030,5030,0
20250508,142200,91885910,5030,5030,5030,5030,3
20250508,142100,91870820,5020,5020,5020,5020,0
20250508,142000,91870820,5020,5020,5020,5020,295
20250508,141900,90389920,5020,5020,5020,5020,0
20250508,141800,90389920,5020,5020,5020,5020,25
20250508,141700,90264420,5020,5020,5020,5020,0
20250508,141600,90264420,5020,5020,5020,5020,0
20250508,141500,90264420,5020,5020,5020,5020,813
20250508,141400,86183160,5020,5020,5020,5020,0
20250508,141300,86183160,5020,5020,5020,5020,0
20250508,141200,86183160,5020,5020,5020,5020,10
20250508,141100,86132960,5030,5030,5030,5030,2
20250508,141000,86122900,5020,5020,5020,5020,16
20250508,140900,86042580,5020,5020,5020,5020,146
20250508,140800,85309660,5020,5020,5020,5020,0
20250508,140700,85309660,5020,5020,5020,5020,12
20250508,140600,85249420,5040,5040,5040,5040,0
20250508,140500,85249420,5040,5040,5040,5040,0
20250508,140400,85249420,5040,5040,5040,5040,0
20250508,140300,85249420,5040,5040,5040,5040,0
20250508,140200,85249420,5040,5040,5040,5040,0
20250508,140100,85249420,5040,5040,5040,5040,0
20250508,140000,85249420,5040,5040,5040,5040,0
20250508,135900,85249420,5040,5040,5040,5040,0
20250508,135800,85249420,5040,5040,5040,5040,0
20250508,135700,85249420,5040,5040,5040,5040,0
20250508,135600,85249420,5040,5040,5040,5040,0
20250508,135500,85249420,5040,5040,5040,5040,1
20250508,135400,85244380,5030,5030,5030,5030,0
20250508,135300,85244380,5030,5030,5030,5030,0
20250508,135200,85244380,5030,5030,5030,5030,0
20250508,135100,85244380,5030,5030,5030,5030,0
20250508,135000,85244380,5030,5030,5030,5030,0
20250508,134900,85244380,5030,5030,5030,5030,0
20250508,134800,85244380,5030,5030,5030,5030,0
20250508,134700,85244380,5030,5030,5030,5030,74
20250508,134600,84872160,5040,5040,5040,5040,0
20250508,134500,84872160,5040,5040,5040,5040,0
20250508,134400,84872160,5040,5040,5040,5040,0
20250508,134300,84872160,5040,5040,5040,5040,0
20250508,134200,84872160,5040,5040,5040,5040,2
20250508,134100,84862080,5030,5030,5030,5030,0
20250508,134000,84862080,5030,5030,5030,5030,19
20250508,133900,84766510,5040,5030,5040,5030,68
20250508,133800,84424450,5030,5030,5030,5030,0
20250508,133700,84424450,5030,5030,5030,5030,0
20250508,133600,84424450,5030,5030,5030,5030,0
20250508,133500,84424450,5030,5030,5030,5030,0
20250508,133400,84424450,5030,5030,5030,5030,42
20250508,133300,84213190,5050,5050,5050,5050,0
20250508,133200,84213190,5050,5050,5050,5050,0
20250508,133100,84213190,5050,5050,5050,5050,0
20250508,133000,84213190,5050,5050,5050,5050,0
20250508,132900,84213190,5050,5040,5050,5040,2000
20250508,132800,74121320,5040,5030,5040,5030,800
20250508,132700,70091190,5020,5020,5020,5020,0
20250508,132600,70091190,5020,5020,5020,5020,0
20250508,132500,70091190,5020,5020,5020,5020,10
20250508,132400,70040990,5030,5030,5030,5030,0
20250508,132300,70040990,5030,5030,5030,5030,200
20250508,132200,69034990,5030,5030,5030,5030,0
20250508,132100,69034990,5030,5030,5030,5030,0
20250508,132000,69034990,5030,5030,5030,5030,0
20250508,131900,69034990,5030,5030,5030,5030,0
20250508,131800,69034990,5030,5030,5030,5030,0
20250508,131700,69034990,5030,5030,5030,5030,0
20250508,131600,69034990,5030,5030,5030,5030,0
20250508,131500,69034990,5030,5030,5030,5030,0
20250508,131400,69034990,5030,5030,5030,5030,20
20250508,131300,68934390,5030,5030,5030,5030,0
20250508,131200,68934390,5030,5030,5030,5030,0
20250508,131100,68934390,5030,5030,5030,5030,0
20250508,131000,68934390,5030,5030,5030,5030,0
20250508,130900,68934390,5030,5030,5030,5030,94
20250508,130800,68461570,5030,5030,5030,5030,0
20250508,130700,68461570,5030,5030,5030,5030,0
20250508,130600,68461570,5030,5030,5030,5030,0
20250508,130500,68461570,5030,5030,5030,5030,0
20250508,130400,68461570,5030,5030,5030,5030,0
20250508,130300,68461570,5030,5030,5030,5030,0
20250508,130200,68461570,5030,5030,5030,5030,0
20250508,130100,68461570,5030,5030,5030,5030,0
20250508,130000,68461570,5030,5030,5030,5030,0
20250508,125900,68461570,5030,5030,5030,5030,200
20250508,125800,67455570,5030,5030,5030,5030,0
20250508,125700,67455570,5030,5030,5030,5030,0
20250508,125600,67455570,5030,5030,5030,5030,50
20250508,125500,67204070,5030,5030,5030,5030,0
20250508,125400,67204070,5030,5030,5030,5030,0
20250508,125300,67204070,5030,5030,5030,5030,0
20250508,125200,67204070,5030,5030,5030,5030,0
20250508,125100,67204070,5030,5030,5030,5030,0
20250508,125000,67204070,5030,5030,5030,5030,153
20250508,124900,66434480,5030,5030,5030,5030,1200
20250508,124800,60398480,5030,5030,5030,5030,0
20250508,124700,60398480,5030,5030,5030,5030,0
20250508,124600,60398480,5030,5030,5030,5030,0
20250508,124500,60398480,5030,5030,5030,5030,0
20250508,124400,60398480,5030,5030,5030,5030,0
20250508,124300,60398480,5030,5030,5030,5030,1
20250508,124200,60393450,5030,5030,5030,5030,0
20250508,124100,60393450,5030,5030,5030,5030,0
20250508,124000,60393450,5030,5030,5030,5030,0
20250508,123900,60393450,5030,5030,5030,5030,0
20250508,123800,60393450,5030,5030,5030,5030,0
20250508,123700,60393450,5030,5030,5030,5030,0
20250508,123600,60393450,5030,5030,5030,5030,0
20250508,123500,60393450,5030,5030,5030,5030,0
20250508,123400,60393450,5030,5030,5030,5030,0
20250508,123300,60393450,5030,5030,5030,5030,0
20250508,123200,60393450,5030,5030,5030,5030,0
20250508,123100,60393450,5030,5030,5030,5030,0
20250508,123000,60393450,5030,5030,5030,5030,0
20250508,122900,60393450,5030,5030,5030,5030,0
20250508,122800,60393450,5030,5030,5030,5030,0
20250508,122700,60393450,5030,5030,5030,5030,0
20250508,122600,60393450,5030,5030,5030,5030,0
20250508,122500,60393450,5030,5030,5030,5030,0
20250508,122400,60393450,5030,5030,5030,5030,0
20250508,122300,60393450,5030,5030,5030,5030,0
20250508,122200,60393450,5030,5030,5030,5030,0
20250508,122100,60393450,5030,5030,5030,5030,0
20250508,122000,60393450,5030,5030,5030,5030,0
20250508,121900,60393450,5030,5030,5030,5030,0
20250508,121800,60393450,5030,5030,5030,5030,0
20250508,121700,60393450,5030,5030,5030,5030,0
20250508,121600,60393450,5030,5030,5030,5030,1
20250508,121500,60388420,5030,5030,5030,5030,0
20250508,121400,60388420,5030,5030,5030,5030,0
20250508,121300,60388420,5030,5030,5030,5030,0
20250508,121200,60388420,5030,5030,5030,5030,18
20250508,121100,60297880,5030,5030,5030,5030,0
20250508,121000,60297880,5030,5030,5030,5030,0
20250508,120900,60297880,5030,5030,5030,5030,0
20250508,120800,60297880,5030,5030,5030,5030,0
20250508,120700,60297880,5030,5030,5030,5030,0
20250508,120600,60297880,5030,5030,5030,5030,0
20250508,120500,60297880,5030,5030,5030,5030,0
20250508,120400,60297880,5030,5030,5030,5030,0
20250508,120300,60297880,5030,5030,5030,5030,1
20250508,120200,60292850,5020,5020,5020,5020,372
20250508,120100,58425410,5020,5020,5020,5020,0
20250508,120000,58425410,5020,5020,5020,5020,4
20250508,115900,58405330,5020,5020,5020,5020,0
20250508,115800,58405330,5020,5020,5020,5020,0
20250508,115700,58405330,5020,5020,5020,5020,0
20250508,115600,58405330,5020,5020,5020,5020,2
20250508,115500,58395290,5010,5010,5010,5010,1
20250508,115400,58390280,5010,5010,5010,5010,0
20250508,115300,58390280,5010,5010,5010,5010,0
20250508,115200,58390280,5010,5010,5010,5010,0
20250508,115100,58390280,5010,5010,5010,5010,0
20250508,115000,58390280,5010,5010,5010,5010,0
20250508,114900,58390280,5010,5010,5010,5010,150
20250508,114800,57638780,5010,5010,5010,5010,0
20250508,114700,57638780,5010,5010,5010,5010,0
20250508,114600,57638780,5010,5010,5010,5010,0
20250508,114500,57638780,5010,5010,5010,5010,0
20250508,114400,57638780,5010,5010,5010,5010,0
20250508,114300,57638780,5010,5010,5010,5010,0
20250508,114200,57638780,5010,5010,5010,5010,0
20250508,114100,57638780,5010,5010,5010,5010,0
20250508,114000,57638780,5010,5010,5010,5010,209
20250508,113900,56591690,5010,5010,5010,5010,600
20250508,113800,53585690,5010,5010,5010,5010,20
20250508,113700,53485490,5010,5010,5010,5010,0
20250508,113600,53485490,5010,5010,5010,5010,20
20250508,113500,53385290,5010,5010,5010,5010,6
20250508,113400,53355230,5010,5010,5010,5010,0
20250508,113300,53355230,5010,5010,5010,5010,0
20250508,113200,53355230,5010,5010,5010,5010,1
20250508,113100,53350220,5010,5010,5010,5010,0
20250508,113000,53350220,5010,5010,5010,5010,300
20250508,112900,51847220,5010,5010,5010,5010,0
20250508,112800,51847220,5010,5010,5010,5010,0
20250508,112700,51847220,5010,5010,5010,5010,0
20250508,112600,51847220,5010,5010,5010,5010,0
20250508,112500,51847220,5010,5010,5010,5010,0
20250508,112400,51847220,5010,5010,5010,5010,0
20250508,112300,51847220,5010,5010,5010,5010,643
20250508,112200,48625790,5010,5010,5010,5010,0
20250508,112100,48625790,5010,5010,5010,5010,0
20250508,112000,48625790,5010,5010,5010,5010,100
20250508,111900,48124790,5010,5010,5010,5010,351
20250508,111800,46366280,5020,5020,5020,5020,0
20250508,111700,46366280,5020,5020,5020,5020,1
20250508,111600,46361260,5020,5020,5020,5020,0
20250508,111500,46361260,5020,5020,5020,5020,0
20250508,111400,46361260,5020,5020,5020,5020,0
20250508,111300,46361260,5020,5020,5020,5020,0
20250508,111200,46361260,5020,5020,5020,5020,0
20250508,111100,46361260,5020,5020,5020,5020,0
20250508,111000,46361260,5020,5020,5020,5020,0
20250508,110900,46361260,5020,5020,5020,5010,1553
20250508,110800,38573570,5020,5020,5020,5020,0
20250508,110700,38573570,5020,5020,5020,5020,0
20250508,110600,38573570,5020,5020,5020,5020,0
20250508,110500,38573570,5020,5020,5020,5020,0
20250508,110400,38573570,5020,5020,5020,5020,0
20250508,110300,38573570,5020,5020,5020,5020,0
20250508,110200,38573570,5020,5020,5020,5020,0
20250508,110100,38573570,5020,5020,5020,5020,0
20250508,110000,38573570,5020,5020,5020,5020,0
20250508,105900,38573570,5020,5020,5020,5020,1
20250508,105800,38568550,5030,5030,5030,5030,0
20250508,105700,38568550,5030,5030,5030,5030,0
20250508,105600,38568550,5030,5030,5030,5030,0
20250508,105500,38568550,5030,5030,5030,5030,0
20250508,105400,38568550,5030,5030,5030,5030,0
20250508,105300,38568550,5030,5030,5030,5030,0
20250508,105200,38568550,5030,5030,5030,5030,0
20250508,105100,38568550,5030,5030,5030,5030,0
20250508,105000,38568550,5030,5030,5030,5030,0
20250508,104900,38568550,5030,5030,5030,5030,0
20250508,104800,38568550,5030,5030,5030,5030,0
20250508,104700,38568550,5030,5030,5030,5030,0
20250508,104600,38568550,5030,5030,5030,5030,0
20250508,104500,38568550,5030,5030,5030,5030,0
20250508,104400,38568550,5030,5030,5030,5030,0
20250508,104300,38568550,5030,5030,5030,5030,1
20250508,104200,38563520,5020,5020,5020,5020,0
20250508,104100,38563520,5020,5020,5020,5020,0
20250508,104000,38563520,5020,5020,5020,5020,0
20250508,103900,38563520,5020,5020,5020,5020,150
20250508,103800,37810520,5020,5020,5020,5020,0
20250508,103700,37810520,5020,5020,5020,5020,23
20250508,103600,37695060,5030,5030,5030,5030,1
20250508,103500,37690030,5030,5030,5030,5030,0
20250508,103400,37690030,5030,5030,5030,5030,0
20250508,103300,37690030,5030,5030,5030,5030,0
20250508,103200,37690030,5030,5030,5030,5030,0
20250508,103100,37690030,5030,5030,5030,5030,1
20250508,103000,37685000,5030,5030,5030,5030,0
20250508,102900,37685000,5030,5030,5030,5030,0
20250508,102800,37685000,5030,5030,5030,5030,0
20250508,102700,37685000,5030,5030,5030,5030,1
20250508,102600,37679970,5030,5030,5030,5030,0
20250508,102500,37679970,5030,5030,5030,5030,0
20250508,102400,37679970,5030,5030,5030,5030,0
20250508,102300,37679970,5030,5030,5030,5030,0
20250508,102200,37679970,5030,5030,5030,5030,0
20250508,102100,37679970,5030,5030,5030,5030,0
20250508,102000,37679970,5030,5030,5030,5030,0
20250508,101900,37679970,5030,5030,5030,5030,120
20250508,101800,37076370,5040,5040,5040,5040,0
20250508,101700,37076370,5040,5040,5040,5040,0
20250508,101600,37076370,5040,5040,5040,5040,0
20250508,101500,37076370,5040,5040,5040,5040,0
20250508,101400,37076370,5040,5040,5040,5040,0
20250508,101300,37076370,5040,5040,5040,5040,0
20250508,101200,37076370,5040,5040,5040,5040,200
20250508,101100,36068370,5030,5030,5030,5030,0
20250508,101000,36068370,5030,5030,5030,5030,0
20250508,100900,36068370,5030,5040,5040,5030,137
20250508,100800,35379250,5040,5040,5040,5040,0
20250508,100700,35379250,5040,5040,5040,5040,0
20250508,100600,35379250,5040,5040,5040,5040,80
20250508,100500,34976050,5040,5040,5040,5040,0
20250508,100400,34976050,5040,5040,5040,5040,0
20250508,100300,34976050,5040,5040,5040,5040,0
20250508,100200,34976050,5040,5040,5040,5040,0
20250508,100100,34976050,5040,5040,5040,5040,2
20250508,100000,34965970,5030,5030,5030,5030,228
20250508,095900,33819130,5040,5030,5040,5030,151
20250508,095800,33059590,5030,5030,5030,5030,0
20250508,095700,33059590,5030,5030,5030,5030,0
20250508,095600,33059590,5030,5030,5030,5030,1
20250508,095500,33054560,5040,5040,5040,5040,0
20250508,095400,33054560,5040,5040,5040,5040,0
20250508,095300,33054560,5040,5040,5040,5040,0
20250508,095200,33054560,5040,5040,5040,5040,2
20250508,095100,33044480,5030,5030,5030,5030,0
20250508,095000,33044480,5030,5030,5030,5030,0
20250508,094900,33044480,5030,5030,5030,5030,5
20250508,094800,33019330,5040,5040,5040,5040,0
20250508,094700,33019330,5040,5040,5040,5040,0
20250508,094600,33019330,5040,5040,5040,5040,1
20250508,094500,33014290,5040,5040,5040,5040,1
20250508,094400,33009250,5030,5030,5030,5030,0
20250508,094300,33009250,5030,5030,5030,5030,0
20250508,094200,33009250,5030,5040,5040,5030,28
20250508,094100,32868360,5040,5040,5040,5040,1
20250508,094000,32863320,5040,5040,5040,5040,2
20250508,093900,32853240,5040,5040,5040,5040,1
20250508,093800,32848200,5040,5040,5040,5040,110
20250508,093700,32293800,5040,5040,5040,5040,0
20250508,093600,32293800,5040,5040,5040,5040,0
20250508,093500,32293800,5040,5040,5040,5040,5
20250508,093400,32268600,5040,5040,5040,5040,10
20250508,093300,32218200,5040,5040,5040,5040,0
20250508,093200,32218200,5040,5040,5040,5040,2
20250508,093100,32208120,5020,5020,5020,5020,0
20250508,093000,32208120,5020,5020,5020,5020,79
20250508,092900,31811540,5010,5020,5020,5010,177
20250508,092800,30923040,5010,5010,5010,5010,0
20250508,092700,30923040,5010,5010,5010,5010,0
20250508,092600,30923040,5010,5010,5010,5010,0
20250508,092500,30923040,5010,5030,5030,5010,118
20250508,092400,30330280,5030,5030,5030,5030,125
20250508,092300,29701530,5050,5050,5050,5050,0
20250508,092200,29701530,5050,5050,5050,5050,2
20250508,092100,29691430,5030,5050,5050,5030,26
20250508,092000,29560610,5030,5030,5030,5030,102
20250508,091900,29047550,5030,5030,5030,5030,108
20250508,091800,28504310,5020,5040,5040,5020,600
20250508,091700,25481910,5040,5040,5040,5040,0
20250508,091600,25481910,5040,5040,5040,5040,0
20250508,091500,25481910,5040,5040,5040,5040,0
20250508,091400,25481910,5040,5040,5040,5040,0
20250508,091300,25481910,5040,5040,5040,5040,0
20250508,091200,25481910,5040,5040,5040,5040,0
20250508,091100,25481910,5040,5040,5040,5040,48
20250508,091000,25239990,5040,5040,5040,5040,100
20250508,090900,24735990,5040,5040,5040,5040,0
20250508,090800,24735990,5040,5040,5040,5040,0
20250508,090700,24735990,5040,5040,5040,5040,313
20250508,090600,23158470,5040,5040,5040,5040,1
20250508,090500,23153430,5040,5040,5040,5040,0
20250508,090400,23153430,5040,5040,5040,5040,0
20250508,090300,23153430,5040,5040,5040,5040,0
20250508,090200,23153430,5040,5010,5040,5010,210
20250508,090100,22100200,5010,5030,5030,5010,18
20250508,090000,22010000,5000,5000,5000,5000,4402
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 182300 173437190 5040 5040 5040 5040 1805
3 20250508 182200 173437190 5040 5040 5040 5040 0
4 20250508 182100 173437190 5040 5040 5040 5040 0
5 20250508 182000 173437190 5040 5040 5040 5040 0
6 20250508 181900 173437190 5040 5040 5040 5040 0
7 20250508 181800 173437190 5040 5040 5040 5040 0
8 20250508 181700 173437190 5040 5040 5040 5040 0
9 20250508 181600 173437190 5040 5040 5040 5040 0
10 20250508 181500 173437190 5040 5040 5040 5040 0
11 20250508 181400 173437190 5040 5040 5040 5040 0
12 20250508 181300 173437190 5040 5040 5040 5040 0
13 20250508 181200 173437190 5040 5040 5040 5040 0
14 20250508 181100 173437190 5040 5040 5040 5040 0
15 20250508 181000 173437190 5040 5040 5040 5040 0
16 20250508 180900 173437190 5040 5040 5040 5040 0
17 20250508 180800 173437190 5040 5040 5040 5040 0
18 20250508 180700 173437190 5040 5040 5040 5040 0
19 20250508 180600 173437190 5040 5040 5040 5040 0
20 20250508 180500 173437190 5040 5040 5040 5040 0
21 20250508 180400 173437190 5040 5040 5040 5040 0
22 20250508 180300 173437190 5040 5040 5040 5040 0
23 20250508 180200 173437190 5040 5040 5040 5040 0
24 20250508 180100 173437190 5040 5040 5040 5040 0
25 20250508 180000 173437190 5040 5040 5040 5040 0
26 20250508 175900 173437190 5040 5040 5040 5040 0
27 20250508 175800 173437190 5040 5040 5040 5040 0
28 20250508 175700 173437190 5040 5040 5040 5040 0
29 20250508 175600 173437190 5040 5040 5040 5040 0
30 20250508 175500 173437190 5040 5040 5040 5040 0
31 20250508 175400 173437190 5040 5040 5040 5040 0
32 20250508 175300 173437190 5040 5040 5040 5040 1805
33 20250508 175200 173437190 5040 5040 5040 5040 0
34 20250508 175100 173437190 5040 5040 5040 5040 0
35 20250508 175000 173437190 5040 5040 5040 5040 0
36 20250508 174900 173437190 5040 5040 5040 5040 0
37 20250508 174800 173437190 5040 5040 5040 5040 0
38 20250508 174700 173437190 5040 5040 5040 5040 0
39 20250508 174600 173437190 5040 5040 5040 5040 0
40 20250508 174500 173437190 5040 5040 5040 5040 0
41 20250508 174400 173437190 5040 5040 5040 5040 0
42 20250508 174300 173437190 5040 5040 5040 5040 0
43 20250508 174200 173437190 5040 5040 5040 5040 0
44 20250508 174100 173437190 5040 5040 5040 5040 0
45 20250508 174000 173437190 5040 5040 5040 5040 0
46 20250508 173900 173437190 5040 5040 5040 5040 0
47 20250508 173800 173437190 5040 5040 5040 5040 0
48 20250508 173700 173437190 5040 5040 5040 5040 0
49 20250508 173600 173437190 5040 5040 5040 5040 0
50 20250508 173500 173437190 5040 5040 5040 5040 0
51 20250508 173400 173437190 5040 5040 5040 5040 0
52 20250508 173300 173437190 5040 5040 5040 5040 0
53 20250508 173200 173437190 5040 5040 5040 5040 0
54 20250508 173100 173437190 5040 5040 5040 5040 0
55 20250508 173000 173437190 5040 5040 5040 5040 0
56 20250508 172900 173437190 5040 5040 5040 5040 0
57 20250508 172800 173437190 5040 5040 5040 5040 0
58 20250508 172700 173437190 5040 5040 5040 5040 0
59 20250508 172600 173437190 5040 5040 5040 5040 0
60 20250508 172500 173437190 5040 5040 5040 5040 0
61 20250508 172400 173437190 5040 5040 5040 5040 0
62 20250508 172300 173437190 5040 5040 5040 5040 1805
63 20250508 172200 173437190 5040 5040 5040 5040 0
64 20250508 172100 173437190 5040 5040 5040 5040 0
65 20250508 172000 173437190 5040 5040 5040 5040 0
66 20250508 171900 173437190 5040 5040 5040 5040 0
67 20250508 171800 173437190 5040 5040 5040 5040 0
68 20250508 171700 173437190 5040 5040 5040 5040 0
69 20250508 171600 173437190 5040 5040 5040 5040 0
70 20250508 171500 173437190 5040 5040 5040 5040 0
71 20250508 171400 173437190 5040 5040 5040 5040 0
72 20250508 171300 173437190 5040 5040 5040 5040 0
73 20250508 171200 173437190 5040 5040 5040 5040 0
74 20250508 171100 173437190 5040 5040 5040 5040 0
75 20250508 171000 173437190 5040 5040 5040 5040 0
76 20250508 170900 173437190 5040 5040 5040 5040 0
77 20250508 170800 173437190 5040 5040 5040 5040 0
78 20250508 170700 173437190 5040 5040 5040 5040 0
79 20250508 170600 173437190 5040 5040 5040 5040 0
80 20250508 170500 173437190 5040 5040 5040 5040 0
81 20250508 170400 173437190 5040 5040 5040 5040 0
82 20250508 170300 173437190 5040 5040 5040 5040 0
83 20250508 170200 173437190 5040 5040 5040 5040 0
84 20250508 170100 173437190 5040 5040 5040 5040 0
85 20250508 170000 173437190 5040 5040 5040 5040 0
86 20250508 165900 173437190 5040 5040 5040 5040 0
87 20250508 165800 173437190 5040 5040 5040 5040 0
88 20250508 165700 173437190 5040 5040 5040 5040 0
89 20250508 165600 173437190 5040 5040 5040 5040 0
90 20250508 165500 173437190 5040 5040 5040 5040 0
91 20250508 165400 173437190 5040 5040 5040 5040 0
92 20250508 165300 173437190 5040 5040 5040 5040 1805
93 20250508 165200 173437190 5040 5040 5040 5040 0
94 20250508 165100 173437190 5040 5040 5040 5040 0
95 20250508 165000 173437190 5040 5040 5040 5040 0
96 20250508 164900 173437190 5040 5040 5040 5040 0
97 20250508 164800 173437190 5040 5040 5040 5040 0
98 20250508 164700 173437190 5040 5040 5040 5040 0
99 20250508 164600 173437190 5040 5040 5040 5040 0
100 20250508 164500 173437190 5040 5040 5040 5040 0
101 20250508 164400 173437190 5040 5040 5040 5040 0
102 20250508 164300 173437190 5040 5040 5040 5040 0
103 20250508 164200 173437190 5040 5040 5040 5040 0
104 20250508 164100 173437190 5040 5040 5040 5040 0
105 20250508 164000 173437190 5040 5040 5040 5040 0
106 20250508 163900 173437190 5040 5040 5040 5040 0
107 20250508 163800 173437190 5040 5040 5040 5040 0
108 20250508 163700 173437190 5040 5040 5040 5040 0
109 20250508 163600 173437190 5040 5040 5040 5040 0
110 20250508 163500 173437190 5040 5040 5040 5040 0
111 20250508 163400 173437190 5040 5040 5040 5040 0
112 20250508 163300 173437190 5040 5040 5040 5040 0
113 20250508 163200 173437190 5040 5040 5040 5040 0
114 20250508 163100 173437190 5040 5040 5040 5040 0
115 20250508 163000 173437190 5040 5040 5040 5040 0
116 20250508 162900 173437190 5040 5040 5040 5040 0
117 20250508 162800 173437190 5040 5040 5040 5040 0
118 20250508 162700 173437190 5040 5040 5040 5040 0
119 20250508 162600 173437190 5040 5040 5040 5040 0
120 20250508 162500 173437190 5040 5040 5040 5040 0
121 20250508 162400 173437190 5040 5040 5040 5040 0
122 20250508 162300 173437190 5040 5040 5040 5040 1805
123 20250508 162200 173437190 5040 5040 5040 5040 0
124 20250508 162100 173437190 5040 5040 5040 5040 0
125 20250508 162000 173437190 5040 5040 5040 5040 0
126 20250508 161900 173437190 5040 5040 5040 5040 0
127 20250508 161800 173437190 5040 5040 5040 5040 0
128 20250508 161700 173437190 5040 5040 5040 5040 0
129 20250508 161600 173437190 5040 5040 5040 5040 0
130 20250508 161500 173437190 5040 5040 5040 5040 0
131 20250508 161400 173437190 5040 5040 5040 5040 0
132 20250508 161300 173437190 5040 5040 5040 5040 0
133 20250508 161200 173437190 5040 5040 5040 5040 0
134 20250508 161100 173437190 5040 5040 5040 5040 0
135 20250508 161000 173437190 5040 5040 5040 5040 0
136 20250508 160900 173437190 5040 5040 5040 5040 0
137 20250508 160800 173437190 5040 5040 5040 5040 0
138 20250508 160700 173437190 5040 5040 5040 5040 0
139 20250508 160600 173437190 5040 5040 5040 5040 0
140 20250508 160500 173437190 5040 5040 5040 5040 0
141 20250508 160400 173437190 5040 5040 5040 5040 0
142 20250508 160300 173437190 5040 5040 5040 5040 0
143 20250508 160200 173437190 5040 5040 5040 5040 0
144 20250508 160100 173437190 5040 5040 5040 5040 0
145 20250508 160000 173437190 5040 5040 5040 5040 0
146 20250508 155900 173437190 5040 5040 5040 5040 0
147 20250508 155800 173437190 5040 5040 5040 5040 0
148 20250508 155700 173437190 5040 5040 5040 5040 0
149 20250508 155600 173437190 5040 5040 5040 5040 0
150 20250508 155500 173437190 5040 5040 5040 5040 0
151 20250508 155400 173437190 5040 5040 5040 5040 0
152 20250508 155300 173437190 5040 5040 5040 5040 1805
153 20250508 155200 173437190 5040 5040 5040 5040 0
154 20250508 155100 173437190 5040 5040 5040 5040 0
155 20250508 155000 173437190 5040 5040 5040 5040 0
156 20250508 154900 173437190 5040 5040 5040 5040 0
157 20250508 154800 173437190 5040 5040 5040 5040 0
158 20250508 154700 173437190 5040 5040 5040 5040 0
159 20250508 154600 173437190 5040 5040 5040 5040 0
160 20250508 154500 173437190 5040 5040 5040 5040 0
161 20250508 154400 173437190 5040 5040 5040 5040 0
162 20250508 154300 173437190 5040 5040 5040 5040 0
163 20250508 154200 173437190 5040 5040 5040 5040 0
164 20250508 154100 173437190 5040 5040 5040 5040 0
165 20250508 154000 173437190 5040 5040 5040 5040 0
166 20250508 153900 173437190 5040 5040 5040 5040 0
167 20250508 153800 173437190 5040 5040 5040 5040 0
168 20250508 153700 173437190 5040 5040 5040 5040 0
169 20250508 153600 173437190 5040 5040 5040 5040 0
170 20250508 153500 173437190 5040 5040 5040 5040 0
171 20250508 153400 173437190 5040 5040 5040 5040 0
172 20250508 153300 173437190 5040 5040 5040 5040 0
173 20250508 153200 173437190 5040 5040 5040 5040 0
174 20250508 153100 173437190 5040 5040 5040 5040 0
175 20250508 153000 173437190 5040 5040 5040 5040 1805
176 20250508 152900 164339990 5030 5030 5030 5030 0
177 20250508 152800 164339990 5030 5030 5030 5030 0
178 20250508 152700 164339990 5030 5030 5030 5030 0
179 20250508 152600 164339990 5030 5030 5030 5030 0
180 20250508 152500 164339990 5030 5030 5030 5030 0
181 20250508 152400 164339990 5030 5030 5030 5030 0
182 20250508 152300 164339990 5030 5030 5030 5030 0
183 20250508 152200 164339990 5030 5030 5030 5030 0
184 20250508 152100 164339990 5030 5030 5030 5030 0
185 20250508 152000 164339990 5030 5030 5030 5030 0
186 20250508 151900 164339990 5030 5040 5040 5030 1291
187 20250508 151800 157833650 5020 5020 5020 5020 0
188 20250508 151700 157833650 5020 5020 5020 5020 0
189 20250508 151600 157833650 5020 5030 5030 5020 1383
190 20250508 151500 150880420 5030 5030 5030 5030 0
191 20250508 151400 150880420 5030 5030 5030 5030 0
192 20250508 151300 150880420 5030 5030 5030 5030 213
193 20250508 151200 149809030 5040 5040 5040 5040 0
194 20250508 151100 149809030 5040 5040 5040 5040 0
195 20250508 151000 149809030 5040 5040 5040 5040 0
196 20250508 150900 149809030 5040 5040 5040 5040 0
197 20250508 150800 149809030 5040 5040 5040 5040 0
198 20250508 150700 149809030 5040 5040 5040 5040 0
199 20250508 150600 149809030 5040 5040 5040 5040 0
200 20250508 150500 149809030 5040 5040 5040 5040 0
201 20250508 150400 149809030 5040 5040 5040 5040 1000
202 20250508 150300 144769030 5040 5040 5040 5040 0
203 20250508 150200 144769030 5040 5040 5040 5040 0
204 20250508 150100 144769030 5040 5040 5040 5040 50
205 20250508 150000 144517030 5050 5050 5050 5050 0
206 20250508 145900 144517030 5050 5050 5050 5050 0
207 20250508 145800 144517030 5050 5050 5050 5050 0
208 20250508 145700 144517030 5050 5050 5050 5050 0
209 20250508 145600 144517030 5050 5050 5050 5050 0
210 20250508 145500 144517030 5050 5050 5050 5050 0
211 20250508 145400 144517030 5050 5050 5050 5050 0
212 20250508 145300 144517030 5050 5050 5050 5050 0
213 20250508 145200 144517030 5050 5040 5050 5040 495
214 20250508 145100 142019180 5040 5040 5040 5040 0
215 20250508 145000 142019180 5040 5040 5040 5040 10
216 20250508 144900 141968780 5040 5040 5040 5040 0
217 20250508 144800 141968780 5040 5040 5040 5040 0
218 20250508 144700 141968780 5040 5030 5040 5030 4895
219 20250508 144600 117307140 5030 5030 5030 5030 496
220 20250508 144500 114812260 5020 5020 5020 5020 996
221 20250508 144400 109812340 5020 5020 5020 5020 0
222 20250508 144300 109812340 5020 5020 5020 5020 0
223 20250508 144200 109812340 5020 5020 5020 5020 0
224 20250508 144100 109812340 5020 5020 5020 5020 1002
225 20250508 144000 104782300 5020 5020 5020 5020 0
226 20250508 143900 104782300 5020 5020 5020 5020 0
227 20250508 143800 104782300 5020 5020 5020 5020 0
228 20250508 143700 104782300 5020 5020 5020 5020 0
229 20250508 143600 104782300 5020 5020 5020 5020 0
230 20250508 143500 104782300 5020 5020 5020 5020 507
231 20250508 143400 102237160 5020 5020 5020 5020 0
232 20250508 143300 102237160 5020 5020 5020 5020 497
233 20250508 143200 99742220 5020 5020 5020 5020 700
234 20250508 143100 96228220 5030 5030 5030 5030 1
235 20250508 143000 96223190 5020 5020 5020 5020 0
236 20250508 142900 96223190 5020 5020 5020 5020 0
237 20250508 142800 96223190 5020 5020 5020 5020 0
238 20250508 142700 96223190 5020 5020 5020 5020 0
239 20250508 142600 96223190 5020 5020 5020 5020 0
240 20250508 142500 96223190 5020 5020 5020 5020 864
241 20250508 142400 91885910 5030 5030 5030 5030 0
242 20250508 142300 91885910 5030 5030 5030 5030 0
243 20250508 142200 91885910 5030 5030 5030 5030 3
244 20250508 142100 91870820 5020 5020 5020 5020 0
245 20250508 142000 91870820 5020 5020 5020 5020 295
246 20250508 141900 90389920 5020 5020 5020 5020 0
247 20250508 141800 90389920 5020 5020 5020 5020 25
248 20250508 141700 90264420 5020 5020 5020 5020 0
249 20250508 141600 90264420 5020 5020 5020 5020 0
250 20250508 141500 90264420 5020 5020 5020 5020 813
251 20250508 141400 86183160 5020 5020 5020 5020 0
252 20250508 141300 86183160 5020 5020 5020 5020 0
253 20250508 141200 86183160 5020 5020 5020 5020 10
254 20250508 141100 86132960 5030 5030 5030 5030 2
255 20250508 141000 86122900 5020 5020 5020 5020 16
256 20250508 140900 86042580 5020 5020 5020 5020 146
257 20250508 140800 85309660 5020 5020 5020 5020 0
258 20250508 140700 85309660 5020 5020 5020 5020 12
259 20250508 140600 85249420 5040 5040 5040 5040 0
260 20250508 140500 85249420 5040 5040 5040 5040 0
261 20250508 140400 85249420 5040 5040 5040 5040 0
262 20250508 140300 85249420 5040 5040 5040 5040 0
263 20250508 140200 85249420 5040 5040 5040 5040 0
264 20250508 140100 85249420 5040 5040 5040 5040 0
265 20250508 140000 85249420 5040 5040 5040 5040 0
266 20250508 135900 85249420 5040 5040 5040 5040 0
267 20250508 135800 85249420 5040 5040 5040 5040 0
268 20250508 135700 85249420 5040 5040 5040 5040 0
269 20250508 135600 85249420 5040 5040 5040 5040 0
270 20250508 135500 85249420 5040 5040 5040 5040 1
271 20250508 135400 85244380 5030 5030 5030 5030 0
272 20250508 135300 85244380 5030 5030 5030 5030 0
273 20250508 135200 85244380 5030 5030 5030 5030 0
274 20250508 135100 85244380 5030 5030 5030 5030 0
275 20250508 135000 85244380 5030 5030 5030 5030 0
276 20250508 134900 85244380 5030 5030 5030 5030 0
277 20250508 134800 85244380 5030 5030 5030 5030 0
278 20250508 134700 85244380 5030 5030 5030 5030 74
279 20250508 134600 84872160 5040 5040 5040 5040 0
280 20250508 134500 84872160 5040 5040 5040 5040 0
281 20250508 134400 84872160 5040 5040 5040 5040 0
282 20250508 134300 84872160 5040 5040 5040 5040 0
283 20250508 134200 84872160 5040 5040 5040 5040 2
284 20250508 134100 84862080 5030 5030 5030 5030 0
285 20250508 134000 84862080 5030 5030 5030 5030 19
286 20250508 133900 84766510 5040 5030 5040 5030 68
287 20250508 133800 84424450 5030 5030 5030 5030 0
288 20250508 133700 84424450 5030 5030 5030 5030 0
289 20250508 133600 84424450 5030 5030 5030 5030 0
290 20250508 133500 84424450 5030 5030 5030 5030 0
291 20250508 133400 84424450 5030 5030 5030 5030 42
292 20250508 133300 84213190 5050 5050 5050 5050 0
293 20250508 133200 84213190 5050 5050 5050 5050 0
294 20250508 133100 84213190 5050 5050 5050 5050 0
295 20250508 133000 84213190 5050 5050 5050 5050 0
296 20250508 132900 84213190 5050 5040 5050 5040 2000
297 20250508 132800 74121320 5040 5030 5040 5030 800
298 20250508 132700 70091190 5020 5020 5020 5020 0
299 20250508 132600 70091190 5020 5020 5020 5020 0
300 20250508 132500 70091190 5020 5020 5020 5020 10
301 20250508 132400 70040990 5030 5030 5030 5030 0
302 20250508 132300 70040990 5030 5030 5030 5030 200
303 20250508 132200 69034990 5030 5030 5030 5030 0
304 20250508 132100 69034990 5030 5030 5030 5030 0
305 20250508 132000 69034990 5030 5030 5030 5030 0
306 20250508 131900 69034990 5030 5030 5030 5030 0
307 20250508 131800 69034990 5030 5030 5030 5030 0
308 20250508 131700 69034990 5030 5030 5030 5030 0
309 20250508 131600 69034990 5030 5030 5030 5030 0
310 20250508 131500 69034990 5030 5030 5030 5030 0
311 20250508 131400 69034990 5030 5030 5030 5030 20
312 20250508 131300 68934390 5030 5030 5030 5030 0
313 20250508 131200 68934390 5030 5030 5030 5030 0
314 20250508 131100 68934390 5030 5030 5030 5030 0
315 20250508 131000 68934390 5030 5030 5030 5030 0
316 20250508 130900 68934390 5030 5030 5030 5030 94
317 20250508 130800 68461570 5030 5030 5030 5030 0
318 20250508 130700 68461570 5030 5030 5030 5030 0
319 20250508 130600 68461570 5030 5030 5030 5030 0
320 20250508 130500 68461570 5030 5030 5030 5030 0
321 20250508 130400 68461570 5030 5030 5030 5030 0
322 20250508 130300 68461570 5030 5030 5030 5030 0
323 20250508 130200 68461570 5030 5030 5030 5030 0
324 20250508 130100 68461570 5030 5030 5030 5030 0
325 20250508 130000 68461570 5030 5030 5030 5030 0
326 20250508 125900 68461570 5030 5030 5030 5030 200
327 20250508 125800 67455570 5030 5030 5030 5030 0
328 20250508 125700 67455570 5030 5030 5030 5030 0
329 20250508 125600 67455570 5030 5030 5030 5030 50
330 20250508 125500 67204070 5030 5030 5030 5030 0
331 20250508 125400 67204070 5030 5030 5030 5030 0
332 20250508 125300 67204070 5030 5030 5030 5030 0
333 20250508 125200 67204070 5030 5030 5030 5030 0
334 20250508 125100 67204070 5030 5030 5030 5030 0
335 20250508 125000 67204070 5030 5030 5030 5030 153
336 20250508 124900 66434480 5030 5030 5030 5030 1200
337 20250508 124800 60398480 5030 5030 5030 5030 0
338 20250508 124700 60398480 5030 5030 5030 5030 0
339 20250508 124600 60398480 5030 5030 5030 5030 0
340 20250508 124500 60398480 5030 5030 5030 5030 0
341 20250508 124400 60398480 5030 5030 5030 5030 0
342 20250508 124300 60398480 5030 5030 5030 5030 1
343 20250508 124200 60393450 5030 5030 5030 5030 0
344 20250508 124100 60393450 5030 5030 5030 5030 0
345 20250508 124000 60393450 5030 5030 5030 5030 0
346 20250508 123900 60393450 5030 5030 5030 5030 0
347 20250508 123800 60393450 5030 5030 5030 5030 0
348 20250508 123700 60393450 5030 5030 5030 5030 0
349 20250508 123600 60393450 5030 5030 5030 5030 0
350 20250508 123500 60393450 5030 5030 5030 5030 0
351 20250508 123400 60393450 5030 5030 5030 5030 0
352 20250508 123300 60393450 5030 5030 5030 5030 0
353 20250508 123200 60393450 5030 5030 5030 5030 0
354 20250508 123100 60393450 5030 5030 5030 5030 0
355 20250508 123000 60393450 5030 5030 5030 5030 0
356 20250508 122900 60393450 5030 5030 5030 5030 0
357 20250508 122800 60393450 5030 5030 5030 5030 0
358 20250508 122700 60393450 5030 5030 5030 5030 0
359 20250508 122600 60393450 5030 5030 5030 5030 0
360 20250508 122500 60393450 5030 5030 5030 5030 0
361 20250508 122400 60393450 5030 5030 5030 5030 0
362 20250508 122300 60393450 5030 5030 5030 5030 0
363 20250508 122200 60393450 5030 5030 5030 5030 0
364 20250508 122100 60393450 5030 5030 5030 5030 0
365 20250508 122000 60393450 5030 5030 5030 5030 0
366 20250508 121900 60393450 5030 5030 5030 5030 0
367 20250508 121800 60393450 5030 5030 5030 5030 0
368 20250508 121700 60393450 5030 5030 5030 5030 0
369 20250508 121600 60393450 5030 5030 5030 5030 1
370 20250508 121500 60388420 5030 5030 5030 5030 0
371 20250508 121400 60388420 5030 5030 5030 5030 0
372 20250508 121300 60388420 5030 5030 5030 5030 0
373 20250508 121200 60388420 5030 5030 5030 5030 18
374 20250508 121100 60297880 5030 5030 5030 5030 0
375 20250508 121000 60297880 5030 5030 5030 5030 0
376 20250508 120900 60297880 5030 5030 5030 5030 0
377 20250508 120800 60297880 5030 5030 5030 5030 0
378 20250508 120700 60297880 5030 5030 5030 5030 0
379 20250508 120600 60297880 5030 5030 5030 5030 0
380 20250508 120500 60297880 5030 5030 5030 5030 0
381 20250508 120400 60297880 5030 5030 5030 5030 0
382 20250508 120300 60297880 5030 5030 5030 5030 1
383 20250508 120200 60292850 5020 5020 5020 5020 372
384 20250508 120100 58425410 5020 5020 5020 5020 0
385 20250508 120000 58425410 5020 5020 5020 5020 4
386 20250508 115900 58405330 5020 5020 5020 5020 0
387 20250508 115800 58405330 5020 5020 5020 5020 0
388 20250508 115700 58405330 5020 5020 5020 5020 0
389 20250508 115600 58405330 5020 5020 5020 5020 2
390 20250508 115500 58395290 5010 5010 5010 5010 1
391 20250508 115400 58390280 5010 5010 5010 5010 0
392 20250508 115300 58390280 5010 5010 5010 5010 0
393 20250508 115200 58390280 5010 5010 5010 5010 0
394 20250508 115100 58390280 5010 5010 5010 5010 0
395 20250508 115000 58390280 5010 5010 5010 5010 0
396 20250508 114900 58390280 5010 5010 5010 5010 150
397 20250508 114800 57638780 5010 5010 5010 5010 0
398 20250508 114700 57638780 5010 5010 5010 5010 0
399 20250508 114600 57638780 5010 5010 5010 5010 0
400 20250508 114500 57638780 5010 5010 5010 5010 0
401 20250508 114400 57638780 5010 5010 5010 5010 0
402 20250508 114300 57638780 5010 5010 5010 5010 0
403 20250508 114200 57638780 5010 5010 5010 5010 0
404 20250508 114100 57638780 5010 5010 5010 5010 0
405 20250508 114000 57638780 5010 5010 5010 5010 209
406 20250508 113900 56591690 5010 5010 5010 5010 600
407 20250508 113800 53585690 5010 5010 5010 5010 20
408 20250508 113700 53485490 5010 5010 5010 5010 0
409 20250508 113600 53485490 5010 5010 5010 5010 20
410 20250508 113500 53385290 5010 5010 5010 5010 6
411 20250508 113400 53355230 5010 5010 5010 5010 0
412 20250508 113300 53355230 5010 5010 5010 5010 0
413 20250508 113200 53355230 5010 5010 5010 5010 1
414 20250508 113100 53350220 5010 5010 5010 5010 0
415 20250508 113000 53350220 5010 5010 5010 5010 300
416 20250508 112900 51847220 5010 5010 5010 5010 0
417 20250508 112800 51847220 5010 5010 5010 5010 0
418 20250508 112700 51847220 5010 5010 5010 5010 0
419 20250508 112600 51847220 5010 5010 5010 5010 0
420 20250508 112500 51847220 5010 5010 5010 5010 0
421 20250508 112400 51847220 5010 5010 5010 5010 0
422 20250508 112300 51847220 5010 5010 5010 5010 643
423 20250508 112200 48625790 5010 5010 5010 5010 0
424 20250508 112100 48625790 5010 5010 5010 5010 0
425 20250508 112000 48625790 5010 5010 5010 5010 100
426 20250508 111900 48124790 5010 5010 5010 5010 351
427 20250508 111800 46366280 5020 5020 5020 5020 0
428 20250508 111700 46366280 5020 5020 5020 5020 1
429 20250508 111600 46361260 5020 5020 5020 5020 0
430 20250508 111500 46361260 5020 5020 5020 5020 0
431 20250508 111400 46361260 5020 5020 5020 5020 0
432 20250508 111300 46361260 5020 5020 5020 5020 0
433 20250508 111200 46361260 5020 5020 5020 5020 0
434 20250508 111100 46361260 5020 5020 5020 5020 0
435 20250508 111000 46361260 5020 5020 5020 5020 0
436 20250508 110900 46361260 5020 5020 5020 5010 1553
437 20250508 110800 38573570 5020 5020 5020 5020 0
438 20250508 110700 38573570 5020 5020 5020 5020 0
439 20250508 110600 38573570 5020 5020 5020 5020 0
440 20250508 110500 38573570 5020 5020 5020 5020 0
441 20250508 110400 38573570 5020 5020 5020 5020 0
442 20250508 110300 38573570 5020 5020 5020 5020 0
443 20250508 110200 38573570 5020 5020 5020 5020 0
444 20250508 110100 38573570 5020 5020 5020 5020 0
445 20250508 110000 38573570 5020 5020 5020 5020 0
446 20250508 105900 38573570 5020 5020 5020 5020 1
447 20250508 105800 38568550 5030 5030 5030 5030 0
448 20250508 105700 38568550 5030 5030 5030 5030 0
449 20250508 105600 38568550 5030 5030 5030 5030 0
450 20250508 105500 38568550 5030 5030 5030 5030 0
451 20250508 105400 38568550 5030 5030 5030 5030 0
452 20250508 105300 38568550 5030 5030 5030 5030 0
453 20250508 105200 38568550 5030 5030 5030 5030 0
454 20250508 105100 38568550 5030 5030 5030 5030 0
455 20250508 105000 38568550 5030 5030 5030 5030 0
456 20250508 104900 38568550 5030 5030 5030 5030 0
457 20250508 104800 38568550 5030 5030 5030 5030 0
458 20250508 104700 38568550 5030 5030 5030 5030 0
459 20250508 104600 38568550 5030 5030 5030 5030 0
460 20250508 104500 38568550 5030 5030 5030 5030 0
461 20250508 104400 38568550 5030 5030 5030 5030 0
462 20250508 104300 38568550 5030 5030 5030 5030 1
463 20250508 104200 38563520 5020 5020 5020 5020 0
464 20250508 104100 38563520 5020 5020 5020 5020 0
465 20250508 104000 38563520 5020 5020 5020 5020 0
466 20250508 103900 38563520 5020 5020 5020 5020 150
467 20250508 103800 37810520 5020 5020 5020 5020 0
468 20250508 103700 37810520 5020 5020 5020 5020 23
469 20250508 103600 37695060 5030 5030 5030 5030 1
470 20250508 103500 37690030 5030 5030 5030 5030 0
471 20250508 103400 37690030 5030 5030 5030 5030 0
472 20250508 103300 37690030 5030 5030 5030 5030 0
473 20250508 103200 37690030 5030 5030 5030 5030 0
474 20250508 103100 37690030 5030 5030 5030 5030 1
475 20250508 103000 37685000 5030 5030 5030 5030 0
476 20250508 102900 37685000 5030 5030 5030 5030 0
477 20250508 102800 37685000 5030 5030 5030 5030 0
478 20250508 102700 37685000 5030 5030 5030 5030 1
479 20250508 102600 37679970 5030 5030 5030 5030 0
480 20250508 102500 37679970 5030 5030 5030 5030 0
481 20250508 102400 37679970 5030 5030 5030 5030 0
482 20250508 102300 37679970 5030 5030 5030 5030 0
483 20250508 102200 37679970 5030 5030 5030 5030 0
484 20250508 102100 37679970 5030 5030 5030 5030 0
485 20250508 102000 37679970 5030 5030 5030 5030 0
486 20250508 101900 37679970 5030 5030 5030 5030 120
487 20250508 101800 37076370 5040 5040 5040 5040 0
488 20250508 101700 37076370 5040 5040 5040 5040 0
489 20250508 101600 37076370 5040 5040 5040 5040 0
490 20250508 101500 37076370 5040 5040 5040 5040 0
491 20250508 101400 37076370 5040 5040 5040 5040 0
492 20250508 101300 37076370 5040 5040 5040 5040 0
493 20250508 101200 37076370 5040 5040 5040 5040 200
494 20250508 101100 36068370 5030 5030 5030 5030 0
495 20250508 101000 36068370 5030 5030 5030 5030 0
496 20250508 100900 36068370 5030 5040 5040 5030 137
497 20250508 100800 35379250 5040 5040 5040 5040 0
498 20250508 100700 35379250 5040 5040 5040 5040 0
499 20250508 100600 35379250 5040 5040 5040 5040 80
500 20250508 100500 34976050 5040 5040 5040 5040 0
501 20250508 100400 34976050 5040 5040 5040 5040 0
502 20250508 100300 34976050 5040 5040 5040 5040 0
503 20250508 100200 34976050 5040 5040 5040 5040 0
504 20250508 100100 34976050 5040 5040 5040 5040 2
505 20250508 100000 34965970 5030 5030 5030 5030 228
506 20250508 095900 33819130 5040 5030 5040 5030 151
507 20250508 095800 33059590 5030 5030 5030 5030 0
508 20250508 095700 33059590 5030 5030 5030 5030 0
509 20250508 095600 33059590 5030 5030 5030 5030 1
510 20250508 095500 33054560 5040 5040 5040 5040 0
511 20250508 095400 33054560 5040 5040 5040 5040 0
512 20250508 095300 33054560 5040 5040 5040 5040 0
513 20250508 095200 33054560 5040 5040 5040 5040 2
514 20250508 095100 33044480 5030 5030 5030 5030 0
515 20250508 095000 33044480 5030 5030 5030 5030 0
516 20250508 094900 33044480 5030 5030 5030 5030 5
517 20250508 094800 33019330 5040 5040 5040 5040 0
518 20250508 094700 33019330 5040 5040 5040 5040 0
519 20250508 094600 33019330 5040 5040 5040 5040 1
520 20250508 094500 33014290 5040 5040 5040 5040 1
521 20250508 094400 33009250 5030 5030 5030 5030 0
522 20250508 094300 33009250 5030 5030 5030 5030 0
523 20250508 094200 33009250 5030 5040 5040 5030 28
524 20250508 094100 32868360 5040 5040 5040 5040 1
525 20250508 094000 32863320 5040 5040 5040 5040 2
526 20250508 093900 32853240 5040 5040 5040 5040 1
527 20250508 093800 32848200 5040 5040 5040 5040 110
528 20250508 093700 32293800 5040 5040 5040 5040 0
529 20250508 093600 32293800 5040 5040 5040 5040 0
530 20250508 093500 32293800 5040 5040 5040 5040 5
531 20250508 093400 32268600 5040 5040 5040 5040 10
532 20250508 093300 32218200 5040 5040 5040 5040 0
533 20250508 093200 32218200 5040 5040 5040 5040 2
534 20250508 093100 32208120 5020 5020 5020 5020 0
535 20250508 093000 32208120 5020 5020 5020 5020 79
536 20250508 092900 31811540 5010 5020 5020 5010 177
537 20250508 092800 30923040 5010 5010 5010 5010 0
538 20250508 092700 30923040 5010 5010 5010 5010 0
539 20250508 092600 30923040 5010 5010 5010 5010 0
540 20250508 092500 30923040 5010 5030 5030 5010 118
541 20250508 092400 30330280 5030 5030 5030 5030 125
542 20250508 092300 29701530 5050 5050 5050 5050 0
543 20250508 092200 29701530 5050 5050 5050 5050 2
544 20250508 092100 29691430 5030 5050 5050 5030 26
545 20250508 092000 29560610 5030 5030 5030 5030 102
546 20250508 091900 29047550 5030 5030 5030 5030 108
547 20250508 091800 28504310 5020 5040 5040 5020 600
548 20250508 091700 25481910 5040 5040 5040 5040 0
549 20250508 091600 25481910 5040 5040 5040 5040 0
550 20250508 091500 25481910 5040 5040 5040 5040 0
551 20250508 091400 25481910 5040 5040 5040 5040 0
552 20250508 091300 25481910 5040 5040 5040 5040 0
553 20250508 091200 25481910 5040 5040 5040 5040 0
554 20250508 091100 25481910 5040 5040 5040 5040 48
555 20250508 091000 25239990 5040 5040 5040 5040 100
556 20250508 090900 24735990 5040 5040 5040 5040 0
557 20250508 090800 24735990 5040 5040 5040 5040 0
558 20250508 090700 24735990 5040 5040 5040 5040 313
559 20250508 090600 23158470 5040 5040 5040 5040 1
560 20250508 090500 23153430 5040 5040 5040 5040 0
561 20250508 090400 23153430 5040 5040 5040 5040 0
562 20250508 090300 23153430 5040 5040 5040 5040 0
563 20250508 090200 23153430 5040 5010 5040 5010 210
564 20250508 090100 22100200 5010 5030 5030 5010 18
565 20250508 090000 22010000 5000 5000 5000 5000 4402