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

567
003380/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,567 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,182500,471307525,6100,6100,6100,6100,10662
20250508,182400,471307525,6100,6100,6100,6100,0
20250508,182300,471307525,6100,6100,6100,6100,0
20250508,182200,471307525,6100,6100,6100,6100,0
20250508,182100,471307525,6100,6100,6100,6100,0
20250508,182000,471307525,6100,6100,6100,6100,0
20250508,181900,471307525,6100,6100,6100,6100,0
20250508,181800,471307525,6100,6100,6100,6100,0
20250508,181700,471307525,6100,6100,6100,6100,0
20250508,181600,471307525,6100,6100,6100,6100,0
20250508,181500,471307525,6100,6100,6100,6100,0
20250508,181400,471307525,6100,6100,6100,6100,0
20250508,181300,471307525,6100,6100,6100,6100,0
20250508,181200,471307525,6100,6100,6100,6100,0
20250508,181100,471307525,6100,6100,6100,6100,0
20250508,181000,471307525,6100,6100,6100,6100,0
20250508,180900,471307525,6100,6100,6100,6100,0
20250508,180800,471307525,6100,6100,6100,6100,0
20250508,180700,471307525,6100,6100,6100,6100,0
20250508,180600,471307525,6100,6100,6100,6100,0
20250508,180500,471307525,6100,6100,6100,6100,0
20250508,180400,471307525,6100,6100,6100,6100,0
20250508,180300,471307525,6100,6100,6100,6100,0
20250508,180200,471307525,6100,6100,6100,6100,0
20250508,180100,471307525,6100,6100,6100,6100,0
20250508,180000,471307525,6100,6100,6100,6100,0
20250508,175900,471307525,6100,6100,6100,6100,0
20250508,175800,471307525,6100,6100,6100,6100,0
20250508,175700,471307525,6100,6100,6100,6100,0
20250508,175600,471307525,6100,6100,6100,6100,0
20250508,175500,471307525,6100,6100,6100,6100,10662
20250508,175400,471307525,6100,6100,6100,6100,0
20250508,175300,471307525,6100,6100,6100,6100,0
20250508,175200,471307525,6100,6100,6100,6100,0
20250508,175100,471307525,6100,6100,6100,6100,0
20250508,175000,471307525,6100,6100,6100,6100,0
20250508,174900,471307525,6100,6100,6100,6100,0
20250508,174800,471307525,6100,6100,6100,6100,0
20250508,174700,471307525,6100,6100,6100,6100,0
20250508,174600,471307525,6100,6100,6100,6100,0
20250508,174500,471307525,6100,6100,6100,6100,0
20250508,174400,471307525,6100,6100,6100,6100,0
20250508,174300,471307525,6100,6100,6100,6100,0
20250508,174200,471307525,6100,6100,6100,6100,0
20250508,174100,471307525,6100,6100,6100,6100,0
20250508,174000,471307525,6100,6100,6100,6100,0
20250508,173900,471307525,6100,6100,6100,6100,0
20250508,173800,471307525,6100,6100,6100,6100,0
20250508,173700,471307525,6100,6100,6100,6100,0
20250508,173600,471307525,6100,6100,6100,6100,0
20250508,173500,471307525,6100,6100,6100,6100,0
20250508,173400,471307525,6100,6100,6100,6100,0
20250508,173300,471307525,6100,6100,6100,6100,0
20250508,173200,471307525,6100,6100,6100,6100,0
20250508,173100,471307525,6100,6100,6100,6100,0
20250508,173000,471307525,6100,6100,6100,6100,0
20250508,172900,471307525,6100,6100,6100,6100,0
20250508,172800,471307525,6100,6100,6100,6100,0
20250508,172700,471307525,6100,6100,6100,6100,0
20250508,172600,471307525,6100,6100,6100,6100,0
20250508,172500,471307525,6100,6100,6100,6100,10662
20250508,172400,471307525,6100,6100,6100,6100,0
20250508,172300,471307525,6100,6100,6100,6100,0
20250508,172200,471307525,6100,6100,6100,6100,0
20250508,172100,471307525,6100,6100,6100,6100,0
20250508,172000,471307525,6100,6100,6100,6100,0
20250508,171900,471307525,6100,6100,6100,6100,0
20250508,171800,471307525,6100,6100,6100,6100,0
20250508,171700,471307525,6100,6100,6100,6100,0
20250508,171600,471307525,6100,6100,6100,6100,0
20250508,171500,471307525,6100,6100,6100,6100,0
20250508,171400,471307525,6100,6100,6100,6100,0
20250508,171300,471307525,6100,6100,6100,6100,0
20250508,171200,471307525,6100,6100,6100,6100,0
20250508,171100,471307525,6100,6100,6100,6100,0
20250508,171000,471307525,6100,6100,6100,6100,0
20250508,170900,471307525,6100,6100,6100,6100,0
20250508,170800,471307525,6100,6100,6100,6100,0
20250508,170700,471307525,6100,6100,6100,6100,0
20250508,170600,471307525,6100,6100,6100,6100,0
20250508,170500,471307525,6100,6100,6100,6100,0
20250508,170400,471307525,6100,6100,6100,6100,0
20250508,170300,471307525,6100,6100,6100,6100,0
20250508,170200,471307525,6100,6100,6100,6100,0
20250508,170100,471307525,6100,6100,6100,6100,0
20250508,170000,471307525,6100,6100,6100,6100,0
20250508,165900,471307525,6100,6100,6100,6100,0
20250508,165800,471307525,6100,6100,6100,6100,0
20250508,165700,471307525,6100,6100,6100,6100,0
20250508,165600,471307525,6100,6100,6100,6100,0
20250508,165500,471307525,6100,6100,6100,6100,10662
20250508,165400,471307525,6100,6100,6100,6100,0
20250508,165300,471307525,6100,6100,6100,6100,0
20250508,165200,471307525,6100,6100,6100,6100,0
20250508,165100,471307525,6100,6100,6100,6100,0
20250508,165000,471307525,6100,6100,6100,6100,0
20250508,164900,471307525,6100,6100,6100,6100,0
20250508,164800,471307525,6100,6100,6100,6100,0
20250508,164700,471307525,6100,6100,6100,6100,0
20250508,164600,471307525,6100,6100,6100,6100,0
20250508,164500,471307525,6100,6100,6100,6100,0
20250508,164400,471307525,6100,6100,6100,6100,0
20250508,164300,471307525,6100,6100,6100,6100,0
20250508,164200,471307525,6100,6100,6100,6100,0
20250508,164100,471307525,6100,6100,6100,6100,0
20250508,164000,471307525,6100,6100,6100,6100,0
20250508,163900,471307525,6100,6100,6100,6100,0
20250508,163800,471307525,6100,6100,6100,6100,0
20250508,163700,471307525,6100,6100,6100,6100,0
20250508,163600,471307525,6100,6100,6100,6100,0
20250508,163500,471307525,6100,6100,6100,6100,0
20250508,163400,471307525,6100,6100,6100,6100,0
20250508,163300,471307525,6100,6100,6100,6100,0
20250508,163200,471307525,6100,6100,6100,6100,0
20250508,163100,471307525,6100,6100,6100,6100,0
20250508,163000,471307525,6100,6100,6100,6100,0
20250508,162900,471307525,6100,6100,6100,6100,0
20250508,162800,471307525,6100,6100,6100,6100,0
20250508,162700,471307525,6100,6100,6100,6100,0
20250508,162600,471307525,6100,6100,6100,6100,0
20250508,162500,471307525,6100,6100,6100,6100,10662
20250508,162400,471307525,6100,6100,6100,6100,0
20250508,162300,471307525,6100,6100,6100,6100,0
20250508,162200,471307525,6100,6100,6100,6100,0
20250508,162100,471307525,6100,6100,6100,6100,0
20250508,162000,471307525,6100,6100,6100,6100,0
20250508,161900,471307525,6100,6100,6100,6100,0
20250508,161800,471307525,6100,6100,6100,6100,0
20250508,161700,471307525,6100,6100,6100,6100,0
20250508,161600,471307525,6100,6100,6100,6100,0
20250508,161500,471307525,6100,6100,6100,6100,0
20250508,161400,471307525,6100,6100,6100,6100,0
20250508,161300,471307525,6100,6100,6100,6100,0
20250508,161200,471307525,6100,6100,6100,6100,0
20250508,161100,471307525,6100,6100,6100,6100,0
20250508,161000,471307525,6100,6100,6100,6100,0
20250508,160900,471307525,6100,6100,6100,6100,0
20250508,160800,471307525,6100,6100,6100,6100,0
20250508,160700,471307525,6100,6100,6100,6100,0
20250508,160600,471307525,6100,6100,6100,6100,0
20250508,160500,471307525,6100,6100,6100,6100,0
20250508,160400,471307525,6100,6100,6100,6100,0
20250508,160300,471307525,6100,6100,6100,6100,0
20250508,160200,471307525,6100,6100,6100,6100,0
20250508,160100,471307525,6100,6100,6100,6100,0
20250508,160000,471307525,6100,6100,6100,6100,0
20250508,155900,471307525,6100,6100,6100,6100,0
20250508,155800,471307525,6100,6100,6100,6100,0
20250508,155700,471307525,6100,6100,6100,6100,0
20250508,155600,471307525,6100,6100,6100,6100,0
20250508,155500,471307525,6100,6100,6100,6100,10662
20250508,155400,471307525,6100,6100,6100,6100,0
20250508,155300,471307525,6100,6100,6100,6100,0
20250508,155200,471307525,6100,6100,6100,6100,0
20250508,155100,471307525,6100,6100,6100,6100,0
20250508,155000,471307525,6100,6100,6100,6100,0
20250508,154900,471307525,6100,6100,6100,6100,0
20250508,154800,471307525,6100,6100,6100,6100,0
20250508,154700,471307525,6100,6100,6100,6100,0
20250508,154600,471307525,6100,6100,6100,6100,0
20250508,154500,471307525,6100,6100,6100,6100,0
20250508,154400,471307525,6100,6100,6100,6100,0
20250508,154300,471307525,6100,6100,6100,6100,0
20250508,154200,471307525,6100,6100,6100,6100,0
20250508,154100,471307525,6100,6100,6100,6100,0
20250508,154000,471307525,6100,6100,6100,6100,0
20250508,153900,471307525,6100,6100,6100,6100,0
20250508,153800,471307525,6100,6100,6100,6100,0
20250508,153700,471307525,6100,6100,6100,6100,0
20250508,153600,471307525,6100,6100,6100,6100,0
20250508,153500,471307525,6100,6100,6100,6100,0
20250508,153400,471307525,6100,6100,6100,6100,0
20250508,153300,471307525,6100,6100,6100,6100,0
20250508,153200,471307525,6100,6100,6100,6100,0
20250508,153100,471307525,6100,6100,6100,6100,0
20250508,153000,471307525,6100,6100,6100,6100,10662
20250508,152900,406269325,6090,6090,6090,6090,0
20250508,152800,406269325,6090,6090,6090,6090,0
20250508,152700,406269325,6090,6090,6090,6090,0
20250508,152600,406269325,6090,6090,6090,6090,0
20250508,152500,406269325,6090,6090,6090,6090,0
20250508,152400,406269325,6090,6090,6090,6090,0
20250508,152300,406269325,6090,6090,6090,6090,0
20250508,152200,406269325,6090,6090,6090,6090,0
20250508,152100,406269325,6090,6090,6090,6090,0
20250508,152000,406269325,6090,6090,6090,6090,0
20250508,151900,406269325,6090,6020,6090,6020,1136
20250508,151800,399376285,6030,6030,6030,6030,98
20250508,151700,398785345,6030,6030,6030,6030,75
20250508,151600,398333095,6030,6030,6030,6030,102
20250508,151500,397718035,6030,6030,6030,6030,67
20250508,151400,397314025,6030,6030,6030,6030,102
20250508,151300,396698965,6030,6040,6040,6030,67
20250508,151200,396294445,6040,6040,6050,6040,117
20250508,151100,395587495,6040,6040,6050,6040,174
20250508,151000,394535465,6040,6060,6060,6040,294
20250508,150900,392757745,6040,6040,6050,6040,163
20250508,150800,391772275,6040,6040,6040,6040,601
20250508,150700,388142235,6040,6040,6040,6040,93
20250508,150600,387580515,6040,6050,6050,6040,297
20250508,150500,385784165,6050,6050,6050,6040,149
20250508,150400,384882945,6050,6050,6050,6050,0
20250508,150300,384882945,6050,6050,6050,6050,0
20250508,150200,384882945,6050,6050,6050,6050,5
20250508,150100,384852695,6050,6050,6050,6050,17
20250508,150000,384749845,6050,6050,6050,6050,51
20250508,145900,384441295,6050,6050,6050,6050,17
20250508,145800,384338445,6070,6070,6070,6070,417
20250508,145700,381807255,6050,6050,6050,6050,33
20250508,145600,381607605,6070,6070,6070,6070,0
20250508,145500,381607605,6070,6070,6070,6070,0
20250508,145400,381607605,6070,6070,6070,6070,0
20250508,145300,381607605,6070,6070,6070,6070,0
20250508,145200,381607605,6070,6070,6070,6070,0
20250508,145100,381607605,6070,6070,6070,6070,0
20250508,145000,381607605,6070,6070,6070,6070,0
20250508,144900,381607605,6070,6070,6070,6070,0
20250508,144800,381607605,6070,6070,6070,6050,1612
20250508,144700,371846875,6080,6080,6080,6080,0
20250508,144600,371846875,6080,6080,6080,6080,0
20250508,144500,371846875,6080,6070,6080,6070,198
20250508,144400,370644805,6080,6080,6080,6080,0
20250508,144300,370644805,6080,6080,6080,6080,0
20250508,144200,370644805,6080,6080,6080,6080,0
20250508,144100,370644805,6080,6080,6080,6080,2
20250508,144000,370632645,6090,6090,6090,6090,0
20250508,143900,370632645,6090,6090,6090,6090,0
20250508,143800,370632645,6090,6080,6090,6080,96
20250508,143700,370048745,6080,6080,6080,6080,70
20250508,143600,369623145,6080,6080,6080,6080,3
20250508,143500,369604905,6080,6070,6080,6070,119
20250508,143400,368882545,6080,6080,6080,6080,0
20250508,143300,368882545,6080,6080,6080,6080,0
20250508,143200,368882545,6080,6080,6090,6080,11
20250508,143100,368815575,6080,6090,6090,6080,3
20250508,143000,368797315,6080,6080,6080,6080,0
20250508,142900,368797315,6080,6080,6080,6080,0
20250508,142800,368797315,6080,6080,6080,6080,6
20250508,142700,368760835,6080,6070,6080,6070,135
20250508,142600,367940545,6090,6090,6090,6090,0
20250508,142500,367940545,6090,6090,6090,6090,39
20250508,142400,367703035,6080,6080,6080,6080,0
20250508,142300,367703035,6080,6090,6090,6080,118
20250508,142200,366985545,6080,6080,6080,6080,11
20250508,142100,366918665,6080,6090,6090,6080,302
20250508,142000,365081915,6090,6090,6090,6090,12
20250508,141900,365008835,6090,6090,6090,6090,0
20250508,141800,365008835,6090,6090,6090,6090,0
20250508,141700,365008835,6090,6090,6090,6090,41
20250508,141600,364759145,6090,6090,6090,6090,13
20250508,141500,364679975,6090,6090,6090,6090,14
20250508,141400,364594715,6090,6090,6100,6090,79
20250508,141300,364113255,6090,6090,6100,6090,69
20250508,141200,363692845,6090,6090,6090,6090,13
20250508,141100,363613675,6090,6090,6100,6090,324
20250508,141000,361640215,6090,6090,6090,6090,0
20250508,140900,361640215,6090,6090,6090,6080,538
20250508,140800,358363805,6090,6090,6090,6090,846
20250508,140700,353211665,6090,6090,6090,6090,21
20250508,140600,353083775,6090,6080,6100,6080,1085
20250508,140500,346475825,6080,6080,6100,6050,6680
20250508,140400,305825045,6080,6060,6100,6050,8731
20250508,140300,252829405,6050,6050,6050,6050,57
20250508,140200,252484555,6050,6050,6050,6050,0
20250508,140100,252484555,6050,6050,6050,6050,0
20250508,140000,252484555,6050,6050,6050,6050,0
20250508,135900,252484555,6050,6050,6050,6050,0
20250508,135800,252484555,6050,6050,6050,6050,0
20250508,135700,252484555,6050,6050,6050,6050,1
20250508,135600,252478505,6050,6050,6050,6050,28
20250508,135500,252309105,6050,6050,6050,6050,25
20250508,135400,252157855,6050,6050,6050,6050,0
20250508,135300,252157855,6050,6050,6050,6050,16
20250508,135200,252061055,6050,6050,6050,6050,33
20250508,135100,251861405,6050,6050,6050,6050,0
20250508,135000,251861405,6050,6050,6050,6050,0
20250508,134900,251861405,6050,6050,6060,6050,71
20250508,134800,251431175,6050,6050,6050,6050,4
20250508,134700,251406975,6050,6050,6050,6050,12
20250508,134600,251334375,6050,6060,6060,6030,1831
20250508,134500,240273895,6060,6060,6070,6060,213
20250508,134400,238983025,6050,6060,6060,6050,95
20250508,134300,238407355,6060,6060,6060,6060,151
20250508,134200,237492295,6050,6070,6070,6050,302
20250508,134100,235664625,6060,6050,6070,6050,478
20250508,134000,232768105,6050,6050,6080,6050,2780
20250508,133900,215922755,6050,6040,6050,6040,102
20250508,133800,215305675,6040,6040,6040,6040,12
20250508,133700,215233195,6030,6030,6030,6030,1
20250508,133600,215227165,6030,6030,6030,6030,0
20250508,133500,215227165,6030,6030,6030,6030,0
20250508,133400,215227165,6030,6030,6030,6030,0
20250508,133300,215227165,6030,6030,6030,6030,25
20250508,133200,215076415,6030,6030,6030,6030,0
20250508,133100,215076415,6030,6030,6030,6030,0
20250508,133000,215076415,6030,6040,6050,6030,602
20250508,132900,211438415,6030,6030,6030,6030,0
20250508,132800,211438415,6030,6030,6030,6030,0
20250508,132700,211438415,6030,6030,6030,6030,32
20250508,132600,211245455,6030,6030,6030,6030,0
20250508,132500,211245455,6030,6030,6030,6030,0
20250508,132400,211245455,6030,6030,6030,6030,301
20250508,132300,209430425,6030,6030,6030,6030,0
20250508,132200,209430425,6030,6030,6030,6030,0
20250508,132100,209430425,6030,6030,6030,6030,0
20250508,132000,209430425,6030,6030,6030,6030,64
20250508,131900,209044505,6030,6030,6030,6030,0
20250508,131800,209044505,6030,6030,6030,6030,41
20250508,131700,208797275,6030,6030,6030,6030,0
20250508,131600,208797275,6030,6030,6030,6030,0
20250508,131500,208797275,6030,6030,6030,6030,153
20250508,131400,207874685,6030,6030,6030,6030,0
20250508,131300,207874685,6030,6030,6030,6030,0
20250508,131200,207874685,6030,6030,6030,6030,20
20250508,131100,207754085,6030,6030,6030,6030,2
20250508,131000,207742025,6030,6030,6040,6030,804
20250508,130900,202893365,6050,6050,6050,6050,0
20250508,130800,202893365,6050,6050,6050,6050,0
20250508,130700,202893365,6050,6050,6050,6050,0
20250508,130600,202893365,6050,6040,6050,6040,225
20250508,130500,201534095,6040,6040,6040,6040,0
20250508,130400,201534095,6040,6030,6050,6030,946
20250508,130300,195828165,6030,6030,6030,6030,0
20250508,130200,195828165,6030,6020,6030,6020,331
20250508,130100,193835235,6010,6010,6010,6010,0
20250508,130000,193835235,6010,6010,6010,6010,22
20250508,125900,193703015,6010,6010,6010,6010,18
20250508,125800,193594835,6010,6010,6010,6010,102
20250508,125700,192981815,6020,6020,6020,6020,0
20250508,125600,192981815,6020,6020,6020,6010,210
20250508,125500,191719515,6020,6020,6020,6020,19
20250508,125400,191605135,6020,6020,6020,6020,3
20250508,125300,191587075,6020,6020,6020,6020,0
20250508,125200,191587075,6020,6010,6020,6010,25
20250508,125100,191436725,6030,6030,6030,6030,0
20250508,125000,191436725,6030,6030,6030,6030,0
20250508,124900,191436725,6030,6020,6030,6010,33
20250508,124800,191238345,6030,6025,6030,6020,540
20250508,124700,187987025,6020,6020,6020,6020,0
20250508,124600,187987025,6020,6020,6020,6020,0
20250508,124500,187987025,6020,6020,6020,6020,0
20250508,124400,187987025,6020,6020,6020,6020,1
20250508,124300,187981005,6020,6020,6020,6020,0
20250508,124200,187981005,6020,6020,6020,6020,0
20250508,124100,187981005,6020,6020,6020,6020,0
20250508,124000,187981005,6020,6020,6020,6020,0
20250508,123900,187981005,6020,6020,6020,6020,2
20250508,123800,187968965,6020,6020,6020,6020,0
20250508,123700,187968965,6020,6020,6020,6020,0
20250508,123600,187968965,6020,6020,6020,6020,0
20250508,123500,187968965,6020,6020,6020,6020,0
20250508,123400,187968965,6020,6020,6020,6020,0
20250508,123300,187968965,6020,6020,6020,6020,0
20250508,123200,187968965,6020,6020,6020,6020,0
20250508,123100,187968965,6020,6020,6020,6020,21
20250508,123000,187842545,6000,6010,6010,6000,62
20250508,122900,187470405,6030,6030,6030,6030,0
20250508,122800,187470405,6030,6030,6030,6030,0
20250508,122700,187470405,6030,6020,6030,6020,137
20250508,122600,186645445,6020,6020,6020,6020,28
20250508,122500,186476885,6030,6030,6030,6030,0
20250508,122400,186476885,6030,6020,6030,6020,127
20250508,122300,185712275,6020,6020,6020,6020,0
20250508,122200,185712275,6020,6020,6020,6020,0
20250508,122100,185712275,6020,6000,6020,6000,594
20250508,122000,182146995,6010,6010,6010,6010,0
20250508,121900,182146995,6010,6010,6010,6010,0
20250508,121800,182146995,6010,6010,6010,6010,0
20250508,121700,182146995,6010,6010,6010,6010,0
20250508,121600,182146995,6010,6010,6010,6010,0
20250508,121500,182146995,6010,6010,6010,6010,0
20250508,121400,182146995,6010,6010,6010,6010,6
20250508,121300,182110935,6010,6010,6010,6010,0
20250508,121200,182110935,6010,6010,6010,6010,10
20250508,121100,182050835,6000,6000,6000,6000,0
20250508,121000,182050835,6000,6010,6010,6000,117
20250508,120900,181347715,6020,6020,6020,6020,0
20250508,120800,181347715,6020,6020,6020,6020,0
20250508,120700,181347715,6020,6020,6020,6020,42
20250508,120600,181094875,6030,6030,6030,6030,0
20250508,120500,181094875,6030,6030,6030,6030,0
20250508,120400,181094875,6030,6010,6030,6010,687
20250508,120300,176956465,6010,6010,6010,6010,0
20250508,120200,176956465,6010,6010,6010,6010,0
20250508,120100,176956465,6010,6010,6010,6010,0
20250508,120000,176956465,6010,6010,6010,6010,0
20250508,115900,176956465,6010,6010,6010,6010,6
20250508,115800,176920405,6020,6020,6020,6010,316
20250508,115700,175018815,6010,6010,6010,6010,0
20250508,115600,175018815,6010,6010,6010,6010,0
20250508,115500,175018815,6010,6010,6010,6010,33
20250508,115400,174820485,6030,6030,6030,6030,0
20250508,115300,174820485,6030,6030,6030,6030,2
20250508,115200,174808425,6030,6020,6030,6020,41
20250508,115100,174561305,6020,6020,6020,6020,0
20250508,115000,174561305,6020,6020,6020,6020,0
20250508,114900,174561305,6020,6020,6020,6020,0
20250508,114800,174561305,6020,6020,6020,6020,0
20250508,114700,174561305,6020,6020,6020,6020,0
20250508,114600,174561305,6020,6020,6020,6020,0
20250508,114500,174561305,6020,6020,6020,6020,0
20250508,114400,174561305,6020,6020,6020,6020,0
20250508,114300,174561305,6020,6020,6020,6020,0
20250508,114200,174561305,6020,6020,6020,6020,0
20250508,114100,174561305,6020,6020,6020,6020,0
20250508,114000,174561305,6020,6020,6020,6020,0
20250508,113900,174561305,6020,6020,6020,6020,19
20250508,113800,174446925,6020,6020,6020,6020,1
20250508,113700,174440905,6020,6020,6020,6020,0
20250508,113600,174440905,6020,6020,6020,6020,0
20250508,113500,174440905,6020,6020,6020,6020,0
20250508,113400,174440905,6020,6020,6020,6020,0
20250508,113300,174440905,6020,6020,6020,6020,0
20250508,113200,174440905,6020,6020,6020,6020,0
20250508,113100,174440905,6020,6020,6020,6020,0
20250508,113000,174440905,6020,6020,6020,6020,0
20250508,112900,174440905,6020,6020,6020,6020,0
20250508,112800,174440905,6020,6020,6020,6020,79
20250508,112700,173965325,6030,6030,6030,6030,0
20250508,112600,173965325,6030,6030,6030,6030,0
20250508,112500,173965325,6030,6030,6030,6030,0
20250508,112400,173965325,6030,6030,6030,6030,0
20250508,112300,173965325,6030,6030,6030,6030,0
20250508,112200,173965325,6030,6020,6030,6020,775
20250508,112100,169298385,6020,6020,6020,6020,5
20250508,112000,169268285,6020,6020,6020,6020,165
20250508,111900,168274985,6010,5990,6030,5990,9702
20250508,111800,110038855,5990,5990,5990,5990,12
20250508,111700,109966975,5990,5990,5990,5990,0
20250508,111600,109966975,5990,5990,5990,5990,691
20250508,111500,105827885,6000,6000,6000,6000,640
20250508,111400,101987885,6010,6010,6010,6010,0
20250508,111300,101987885,6010,6010,6010,6010,102
20250508,111200,101374865,6010,6010,6010,6010,0
20250508,111100,101374865,6010,6010,6010,6010,0
20250508,111000,101374865,6010,6010,6010,6010,0
20250508,110900,101374865,6010,6010,6010,6010,0
20250508,110800,101374865,6010,6010,6010,6010,343
20250508,110700,99313435,6010,6010,6010,6010,134
20250508,110600,98508095,6000,6000,6000,6000,0
20250508,110500,98508095,6000,6010,6020,6000,973
20250508,110400,92659895,6010,6010,6010,6010,0
20250508,110300,92659895,6010,6010,6010,6010,0
20250508,110200,92659895,6010,6010,6010,6010,0
20250508,110100,92659895,6010,6010,6010,6010,0
20250508,110000,92659895,6010,6010,6010,6010,0
20250508,105900,92659895,6010,6010,6010,6010,0
20250508,105800,92659895,6010,6010,6010,6010,0
20250508,105700,92659895,6010,6010,6010,6010,0
20250508,105600,92659895,6010,6010,6010,6010,20
20250508,105500,92539695,6010,6010,6010,6010,20
20250508,105400,92419495,6010,6010,6010,6010,1
20250508,105300,92413485,6010,6010,6010,6010,208
20250508,105200,91163405,6020,6020,6020,6020,0
20250508,105100,91163405,6020,6010,6020,6010,379
20250508,105000,88885535,6010,6010,6010,6010,20
20250508,104900,88765335,6010,6010,6010,6010,101
20250508,104800,88158325,6020,6020,6020,6020,279
20250508,104700,86478745,6020,6020,6020,6020,0
20250508,104600,86478745,6020,6020,6020,6020,0
20250508,104500,86478745,6020,6020,6020,6020,0
20250508,104400,86478745,6020,6020,6020,6020,4
20250508,104300,86454665,6020,6020,6020,6020,49
20250508,104200,86159685,6025,6020,6025,6020,101
20250508,104100,85551165,6020,6020,6020,6020,0
20250508,104000,85551165,6020,6020,6020,6020,91
20250508,103900,85003345,6020,6020,6020,6020,0
20250508,103800,85003345,6020,6020,6020,6020,0
20250508,103700,85003345,6020,6020,6020,6020,33
20250508,103600,84804685,6030,6030,6030,6030,0
20250508,103500,84804685,6030,6030,6030,6030,0
20250508,103400,84804685,6030,6030,6030,6030,148
20250508,103300,83912245,6040,6040,6040,6040,0
20250508,103200,83912245,6040,6040,6040,6040,0
20250508,103100,83912245,6040,6040,6040,6040,0
20250508,103000,83912245,6040,6040,6040,6040,0
20250508,102900,83912245,6040,6040,6040,6040,0
20250508,102800,83912245,6040,6040,6040,6040,0
20250508,102700,83912245,6040,6030,6040,6030,16
20250508,102600,83815665,6040,6040,6040,6040,1
20250508,102500,83809625,6030,6040,6040,6030,527
20250508,102400,80628995,6040,6040,6040,6040,0
20250508,102300,80628995,6040,6040,6040,6040,0
20250508,102200,80628995,6040,6050,6060,6040,122
20250508,102100,79891005,6040,6040,6040,6040,0
20250508,102000,79891005,6040,6050,6060,6040,89
20250508,101900,79352875,6050,6050,6050,6050,0
20250508,101800,79352875,6050,6050,6050,6050,0
20250508,101700,79352875,6050,6050,6050,6050,0
20250508,101600,79352875,6050,6050,6050,6050,26
20250508,101500,79195575,6060,6060,6060,6050,103
20250508,101400,78572395,6050,6050,6050,6050,706
20250508,101300,74301095,6070,6050,6070,6050,100
20250508,101200,73696075,6060,6060,6060,6060,0
20250508,101100,73696075,6060,6060,6060,6060,1
20250508,101000,73690015,6070,6070,6070,6070,0
20250508,100900,73690015,6070,6070,6070,6070,92
20250508,100800,73131575,6070,6070,6070,6070,1
20250508,100700,73125505,6060,6060,6060,6060,97
20250508,100600,72537685,6060,6060,6060,6060,64
20250508,100500,72149845,6070,6060,6070,6060,1728
20250508,100400,61678155,6070,6070,6070,6070,0
20250508,100300,61678155,6070,6070,6070,6070,0
20250508,100200,61678155,6070,6070,6070,6070,1
20250508,100100,61672085,6060,6060,6060,6060,23
20250508,100000,61532705,6060,6060,6060,6060,48
20250508,095900,61241825,6060,6060,6060,6060,2
20250508,095800,61229705,6060,6060,6060,6050,21
20250508,095700,61102455,6060,6060,6060,6060,185
20250508,095600,59981355,6050,6050,6050,6050,0
20250508,095500,59981355,6050,6050,6050,6050,0
20250508,095400,59981355,6050,6050,6050,6050,0
20250508,095300,59981355,6050,6060,6060,6050,27
20250508,095200,59817985,6070,6060,6070,6060,125
20250508,095100,59059425,6070,6070,6070,6070,0
20250508,095000,59059425,6070,6070,6070,6060,281
20250508,094900,57353765,6070,6060,6070,6060,4
20250508,094800,57329515,6040,6040,6040,6040,0
20250508,094700,57329515,6040,6070,6070,6040,491
20250508,094600,54362845,6060,6060,6060,6060,100
20250508,094500,53756845,6060,6060,6060,6060,0
20250508,094400,53756845,6060,6060,6060,6060,0
20250508,094300,53756845,6060,6060,6060,6060,5
20250508,094200,53726545,6060,6060,6060,6060,3
20250508,094100,53708365,6050,6060,6060,6040,349
20250508,094000,51596855,6070,6070,6080,6070,93
20250508,093900,51031555,6065,6065,6065,6065,0
20250508,093800,51031555,6065,6065,6065,6065,7
20250508,093700,50989100,6070,6070,6080,6060,167
20250508,093600,49974930,6070,6070,6090,6070,876
20250508,093500,44647430,6070,6070,6070,6070,5
20250508,093400,44617080,6070,6070,6070,6070,13
20250508,093300,44538170,6070,6070,6080,6070,94
20250508,093200,43967580,6070,6070,6070,6070,161
20250508,093100,42990310,6070,6070,6070,6070,5
20250508,093000,42959960,6060,6070,6070,6060,185
20250508,092900,41838710,6070,6070,6070,6070,0
20250508,092800,41838710,6070,6080,6100,6060,1191
20250508,092700,34591570,6100,6100,6100,6100,0
20250508,092600,34591570,6100,6100,6100,6100,0
20250508,092500,34591570,6100,6090,6100,6090,162
20250508,092400,33604940,6080,6080,6080,6080,1
20250508,092300,33598860,6080,6080,6080,6080,9
20250508,092200,33544140,6090,6080,6090,6070,687
20250508,092100,29373150,6090,6090,6090,6090,0
20250508,092000,29373150,6090,6090,6090,6090,1
20250508,091900,29367060,6090,6090,6090,6090,50
20250508,091800,29062560,6080,6080,6080,6080,0
20250508,091700,29062560,6080,6080,6080,6080,0
20250508,091600,29062560,6080,6100,6100,6080,136
20250508,091500,28233070,6100,6090,6100,6080,80
20250508,091400,27745860,6080,6080,6080,6080,0
20250508,091300,27745860,6080,6090,6090,6080,84
20250508,091200,27234500,6090,6090,6090,6090,237
20250508,091100,25791170,6090,6090,6090,6090,3
20250508,091000,25772900,6080,6080,6080,6080,123
20250508,090900,25025060,6080,6080,6080,6080,44
20250508,090800,24757540,6090,6080,6090,6080,617
20250508,090700,21006150,6070,6070,6070,6070,2
20250508,090600,20994010,6070,6070,6080,6070,4
20250508,090500,20969710,6070,6080,6080,6060,77
20250508,090400,20502550,6080,6040,6080,6040,1114
20250508,090300,13745170,6030,6090,6090,6030,170
20250508,090200,12716490,6100,6070,6100,6070,1246
20250508,090100,5135930,6040,6070,6070,6040,164
20250508,090000,4142220,6040,6020,6080,6020,688
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 182500 471307525 6100 6100 6100 6100 10662
3 20250508 182400 471307525 6100 6100 6100 6100 0
4 20250508 182300 471307525 6100 6100 6100 6100 0
5 20250508 182200 471307525 6100 6100 6100 6100 0
6 20250508 182100 471307525 6100 6100 6100 6100 0
7 20250508 182000 471307525 6100 6100 6100 6100 0
8 20250508 181900 471307525 6100 6100 6100 6100 0
9 20250508 181800 471307525 6100 6100 6100 6100 0
10 20250508 181700 471307525 6100 6100 6100 6100 0
11 20250508 181600 471307525 6100 6100 6100 6100 0
12 20250508 181500 471307525 6100 6100 6100 6100 0
13 20250508 181400 471307525 6100 6100 6100 6100 0
14 20250508 181300 471307525 6100 6100 6100 6100 0
15 20250508 181200 471307525 6100 6100 6100 6100 0
16 20250508 181100 471307525 6100 6100 6100 6100 0
17 20250508 181000 471307525 6100 6100 6100 6100 0
18 20250508 180900 471307525 6100 6100 6100 6100 0
19 20250508 180800 471307525 6100 6100 6100 6100 0
20 20250508 180700 471307525 6100 6100 6100 6100 0
21 20250508 180600 471307525 6100 6100 6100 6100 0
22 20250508 180500 471307525 6100 6100 6100 6100 0
23 20250508 180400 471307525 6100 6100 6100 6100 0
24 20250508 180300 471307525 6100 6100 6100 6100 0
25 20250508 180200 471307525 6100 6100 6100 6100 0
26 20250508 180100 471307525 6100 6100 6100 6100 0
27 20250508 180000 471307525 6100 6100 6100 6100 0
28 20250508 175900 471307525 6100 6100 6100 6100 0
29 20250508 175800 471307525 6100 6100 6100 6100 0
30 20250508 175700 471307525 6100 6100 6100 6100 0
31 20250508 175600 471307525 6100 6100 6100 6100 0
32 20250508 175500 471307525 6100 6100 6100 6100 10662
33 20250508 175400 471307525 6100 6100 6100 6100 0
34 20250508 175300 471307525 6100 6100 6100 6100 0
35 20250508 175200 471307525 6100 6100 6100 6100 0
36 20250508 175100 471307525 6100 6100 6100 6100 0
37 20250508 175000 471307525 6100 6100 6100 6100 0
38 20250508 174900 471307525 6100 6100 6100 6100 0
39 20250508 174800 471307525 6100 6100 6100 6100 0
40 20250508 174700 471307525 6100 6100 6100 6100 0
41 20250508 174600 471307525 6100 6100 6100 6100 0
42 20250508 174500 471307525 6100 6100 6100 6100 0
43 20250508 174400 471307525 6100 6100 6100 6100 0
44 20250508 174300 471307525 6100 6100 6100 6100 0
45 20250508 174200 471307525 6100 6100 6100 6100 0
46 20250508 174100 471307525 6100 6100 6100 6100 0
47 20250508 174000 471307525 6100 6100 6100 6100 0
48 20250508 173900 471307525 6100 6100 6100 6100 0
49 20250508 173800 471307525 6100 6100 6100 6100 0
50 20250508 173700 471307525 6100 6100 6100 6100 0
51 20250508 173600 471307525 6100 6100 6100 6100 0
52 20250508 173500 471307525 6100 6100 6100 6100 0
53 20250508 173400 471307525 6100 6100 6100 6100 0
54 20250508 173300 471307525 6100 6100 6100 6100 0
55 20250508 173200 471307525 6100 6100 6100 6100 0
56 20250508 173100 471307525 6100 6100 6100 6100 0
57 20250508 173000 471307525 6100 6100 6100 6100 0
58 20250508 172900 471307525 6100 6100 6100 6100 0
59 20250508 172800 471307525 6100 6100 6100 6100 0
60 20250508 172700 471307525 6100 6100 6100 6100 0
61 20250508 172600 471307525 6100 6100 6100 6100 0
62 20250508 172500 471307525 6100 6100 6100 6100 10662
63 20250508 172400 471307525 6100 6100 6100 6100 0
64 20250508 172300 471307525 6100 6100 6100 6100 0
65 20250508 172200 471307525 6100 6100 6100 6100 0
66 20250508 172100 471307525 6100 6100 6100 6100 0
67 20250508 172000 471307525 6100 6100 6100 6100 0
68 20250508 171900 471307525 6100 6100 6100 6100 0
69 20250508 171800 471307525 6100 6100 6100 6100 0
70 20250508 171700 471307525 6100 6100 6100 6100 0
71 20250508 171600 471307525 6100 6100 6100 6100 0
72 20250508 171500 471307525 6100 6100 6100 6100 0
73 20250508 171400 471307525 6100 6100 6100 6100 0
74 20250508 171300 471307525 6100 6100 6100 6100 0
75 20250508 171200 471307525 6100 6100 6100 6100 0
76 20250508 171100 471307525 6100 6100 6100 6100 0
77 20250508 171000 471307525 6100 6100 6100 6100 0
78 20250508 170900 471307525 6100 6100 6100 6100 0
79 20250508 170800 471307525 6100 6100 6100 6100 0
80 20250508 170700 471307525 6100 6100 6100 6100 0
81 20250508 170600 471307525 6100 6100 6100 6100 0
82 20250508 170500 471307525 6100 6100 6100 6100 0
83 20250508 170400 471307525 6100 6100 6100 6100 0
84 20250508 170300 471307525 6100 6100 6100 6100 0
85 20250508 170200 471307525 6100 6100 6100 6100 0
86 20250508 170100 471307525 6100 6100 6100 6100 0
87 20250508 170000 471307525 6100 6100 6100 6100 0
88 20250508 165900 471307525 6100 6100 6100 6100 0
89 20250508 165800 471307525 6100 6100 6100 6100 0
90 20250508 165700 471307525 6100 6100 6100 6100 0
91 20250508 165600 471307525 6100 6100 6100 6100 0
92 20250508 165500 471307525 6100 6100 6100 6100 10662
93 20250508 165400 471307525 6100 6100 6100 6100 0
94 20250508 165300 471307525 6100 6100 6100 6100 0
95 20250508 165200 471307525 6100 6100 6100 6100 0
96 20250508 165100 471307525 6100 6100 6100 6100 0
97 20250508 165000 471307525 6100 6100 6100 6100 0
98 20250508 164900 471307525 6100 6100 6100 6100 0
99 20250508 164800 471307525 6100 6100 6100 6100 0
100 20250508 164700 471307525 6100 6100 6100 6100 0
101 20250508 164600 471307525 6100 6100 6100 6100 0
102 20250508 164500 471307525 6100 6100 6100 6100 0
103 20250508 164400 471307525 6100 6100 6100 6100 0
104 20250508 164300 471307525 6100 6100 6100 6100 0
105 20250508 164200 471307525 6100 6100 6100 6100 0
106 20250508 164100 471307525 6100 6100 6100 6100 0
107 20250508 164000 471307525 6100 6100 6100 6100 0
108 20250508 163900 471307525 6100 6100 6100 6100 0
109 20250508 163800 471307525 6100 6100 6100 6100 0
110 20250508 163700 471307525 6100 6100 6100 6100 0
111 20250508 163600 471307525 6100 6100 6100 6100 0
112 20250508 163500 471307525 6100 6100 6100 6100 0
113 20250508 163400 471307525 6100 6100 6100 6100 0
114 20250508 163300 471307525 6100 6100 6100 6100 0
115 20250508 163200 471307525 6100 6100 6100 6100 0
116 20250508 163100 471307525 6100 6100 6100 6100 0
117 20250508 163000 471307525 6100 6100 6100 6100 0
118 20250508 162900 471307525 6100 6100 6100 6100 0
119 20250508 162800 471307525 6100 6100 6100 6100 0
120 20250508 162700 471307525 6100 6100 6100 6100 0
121 20250508 162600 471307525 6100 6100 6100 6100 0
122 20250508 162500 471307525 6100 6100 6100 6100 10662
123 20250508 162400 471307525 6100 6100 6100 6100 0
124 20250508 162300 471307525 6100 6100 6100 6100 0
125 20250508 162200 471307525 6100 6100 6100 6100 0
126 20250508 162100 471307525 6100 6100 6100 6100 0
127 20250508 162000 471307525 6100 6100 6100 6100 0
128 20250508 161900 471307525 6100 6100 6100 6100 0
129 20250508 161800 471307525 6100 6100 6100 6100 0
130 20250508 161700 471307525 6100 6100 6100 6100 0
131 20250508 161600 471307525 6100 6100 6100 6100 0
132 20250508 161500 471307525 6100 6100 6100 6100 0
133 20250508 161400 471307525 6100 6100 6100 6100 0
134 20250508 161300 471307525 6100 6100 6100 6100 0
135 20250508 161200 471307525 6100 6100 6100 6100 0
136 20250508 161100 471307525 6100 6100 6100 6100 0
137 20250508 161000 471307525 6100 6100 6100 6100 0
138 20250508 160900 471307525 6100 6100 6100 6100 0
139 20250508 160800 471307525 6100 6100 6100 6100 0
140 20250508 160700 471307525 6100 6100 6100 6100 0
141 20250508 160600 471307525 6100 6100 6100 6100 0
142 20250508 160500 471307525 6100 6100 6100 6100 0
143 20250508 160400 471307525 6100 6100 6100 6100 0
144 20250508 160300 471307525 6100 6100 6100 6100 0
145 20250508 160200 471307525 6100 6100 6100 6100 0
146 20250508 160100 471307525 6100 6100 6100 6100 0
147 20250508 160000 471307525 6100 6100 6100 6100 0
148 20250508 155900 471307525 6100 6100 6100 6100 0
149 20250508 155800 471307525 6100 6100 6100 6100 0
150 20250508 155700 471307525 6100 6100 6100 6100 0
151 20250508 155600 471307525 6100 6100 6100 6100 0
152 20250508 155500 471307525 6100 6100 6100 6100 10662
153 20250508 155400 471307525 6100 6100 6100 6100 0
154 20250508 155300 471307525 6100 6100 6100 6100 0
155 20250508 155200 471307525 6100 6100 6100 6100 0
156 20250508 155100 471307525 6100 6100 6100 6100 0
157 20250508 155000 471307525 6100 6100 6100 6100 0
158 20250508 154900 471307525 6100 6100 6100 6100 0
159 20250508 154800 471307525 6100 6100 6100 6100 0
160 20250508 154700 471307525 6100 6100 6100 6100 0
161 20250508 154600 471307525 6100 6100 6100 6100 0
162 20250508 154500 471307525 6100 6100 6100 6100 0
163 20250508 154400 471307525 6100 6100 6100 6100 0
164 20250508 154300 471307525 6100 6100 6100 6100 0
165 20250508 154200 471307525 6100 6100 6100 6100 0
166 20250508 154100 471307525 6100 6100 6100 6100 0
167 20250508 154000 471307525 6100 6100 6100 6100 0
168 20250508 153900 471307525 6100 6100 6100 6100 0
169 20250508 153800 471307525 6100 6100 6100 6100 0
170 20250508 153700 471307525 6100 6100 6100 6100 0
171 20250508 153600 471307525 6100 6100 6100 6100 0
172 20250508 153500 471307525 6100 6100 6100 6100 0
173 20250508 153400 471307525 6100 6100 6100 6100 0
174 20250508 153300 471307525 6100 6100 6100 6100 0
175 20250508 153200 471307525 6100 6100 6100 6100 0
176 20250508 153100 471307525 6100 6100 6100 6100 0
177 20250508 153000 471307525 6100 6100 6100 6100 10662
178 20250508 152900 406269325 6090 6090 6090 6090 0
179 20250508 152800 406269325 6090 6090 6090 6090 0
180 20250508 152700 406269325 6090 6090 6090 6090 0
181 20250508 152600 406269325 6090 6090 6090 6090 0
182 20250508 152500 406269325 6090 6090 6090 6090 0
183 20250508 152400 406269325 6090 6090 6090 6090 0
184 20250508 152300 406269325 6090 6090 6090 6090 0
185 20250508 152200 406269325 6090 6090 6090 6090 0
186 20250508 152100 406269325 6090 6090 6090 6090 0
187 20250508 152000 406269325 6090 6090 6090 6090 0
188 20250508 151900 406269325 6090 6020 6090 6020 1136
189 20250508 151800 399376285 6030 6030 6030 6030 98
190 20250508 151700 398785345 6030 6030 6030 6030 75
191 20250508 151600 398333095 6030 6030 6030 6030 102
192 20250508 151500 397718035 6030 6030 6030 6030 67
193 20250508 151400 397314025 6030 6030 6030 6030 102
194 20250508 151300 396698965 6030 6040 6040 6030 67
195 20250508 151200 396294445 6040 6040 6050 6040 117
196 20250508 151100 395587495 6040 6040 6050 6040 174
197 20250508 151000 394535465 6040 6060 6060 6040 294
198 20250508 150900 392757745 6040 6040 6050 6040 163
199 20250508 150800 391772275 6040 6040 6040 6040 601
200 20250508 150700 388142235 6040 6040 6040 6040 93
201 20250508 150600 387580515 6040 6050 6050 6040 297
202 20250508 150500 385784165 6050 6050 6050 6040 149
203 20250508 150400 384882945 6050 6050 6050 6050 0
204 20250508 150300 384882945 6050 6050 6050 6050 0
205 20250508 150200 384882945 6050 6050 6050 6050 5
206 20250508 150100 384852695 6050 6050 6050 6050 17
207 20250508 150000 384749845 6050 6050 6050 6050 51
208 20250508 145900 384441295 6050 6050 6050 6050 17
209 20250508 145800 384338445 6070 6070 6070 6070 417
210 20250508 145700 381807255 6050 6050 6050 6050 33
211 20250508 145600 381607605 6070 6070 6070 6070 0
212 20250508 145500 381607605 6070 6070 6070 6070 0
213 20250508 145400 381607605 6070 6070 6070 6070 0
214 20250508 145300 381607605 6070 6070 6070 6070 0
215 20250508 145200 381607605 6070 6070 6070 6070 0
216 20250508 145100 381607605 6070 6070 6070 6070 0
217 20250508 145000 381607605 6070 6070 6070 6070 0
218 20250508 144900 381607605 6070 6070 6070 6070 0
219 20250508 144800 381607605 6070 6070 6070 6050 1612
220 20250508 144700 371846875 6080 6080 6080 6080 0
221 20250508 144600 371846875 6080 6080 6080 6080 0
222 20250508 144500 371846875 6080 6070 6080 6070 198
223 20250508 144400 370644805 6080 6080 6080 6080 0
224 20250508 144300 370644805 6080 6080 6080 6080 0
225 20250508 144200 370644805 6080 6080 6080 6080 0
226 20250508 144100 370644805 6080 6080 6080 6080 2
227 20250508 144000 370632645 6090 6090 6090 6090 0
228 20250508 143900 370632645 6090 6090 6090 6090 0
229 20250508 143800 370632645 6090 6080 6090 6080 96
230 20250508 143700 370048745 6080 6080 6080 6080 70
231 20250508 143600 369623145 6080 6080 6080 6080 3
232 20250508 143500 369604905 6080 6070 6080 6070 119
233 20250508 143400 368882545 6080 6080 6080 6080 0
234 20250508 143300 368882545 6080 6080 6080 6080 0
235 20250508 143200 368882545 6080 6080 6090 6080 11
236 20250508 143100 368815575 6080 6090 6090 6080 3
237 20250508 143000 368797315 6080 6080 6080 6080 0
238 20250508 142900 368797315 6080 6080 6080 6080 0
239 20250508 142800 368797315 6080 6080 6080 6080 6
240 20250508 142700 368760835 6080 6070 6080 6070 135
241 20250508 142600 367940545 6090 6090 6090 6090 0
242 20250508 142500 367940545 6090 6090 6090 6090 39
243 20250508 142400 367703035 6080 6080 6080 6080 0
244 20250508 142300 367703035 6080 6090 6090 6080 118
245 20250508 142200 366985545 6080 6080 6080 6080 11
246 20250508 142100 366918665 6080 6090 6090 6080 302
247 20250508 142000 365081915 6090 6090 6090 6090 12
248 20250508 141900 365008835 6090 6090 6090 6090 0
249 20250508 141800 365008835 6090 6090 6090 6090 0
250 20250508 141700 365008835 6090 6090 6090 6090 41
251 20250508 141600 364759145 6090 6090 6090 6090 13
252 20250508 141500 364679975 6090 6090 6090 6090 14
253 20250508 141400 364594715 6090 6090 6100 6090 79
254 20250508 141300 364113255 6090 6090 6100 6090 69
255 20250508 141200 363692845 6090 6090 6090 6090 13
256 20250508 141100 363613675 6090 6090 6100 6090 324
257 20250508 141000 361640215 6090 6090 6090 6090 0
258 20250508 140900 361640215 6090 6090 6090 6080 538
259 20250508 140800 358363805 6090 6090 6090 6090 846
260 20250508 140700 353211665 6090 6090 6090 6090 21
261 20250508 140600 353083775 6090 6080 6100 6080 1085
262 20250508 140500 346475825 6080 6080 6100 6050 6680
263 20250508 140400 305825045 6080 6060 6100 6050 8731
264 20250508 140300 252829405 6050 6050 6050 6050 57
265 20250508 140200 252484555 6050 6050 6050 6050 0
266 20250508 140100 252484555 6050 6050 6050 6050 0
267 20250508 140000 252484555 6050 6050 6050 6050 0
268 20250508 135900 252484555 6050 6050 6050 6050 0
269 20250508 135800 252484555 6050 6050 6050 6050 0
270 20250508 135700 252484555 6050 6050 6050 6050 1
271 20250508 135600 252478505 6050 6050 6050 6050 28
272 20250508 135500 252309105 6050 6050 6050 6050 25
273 20250508 135400 252157855 6050 6050 6050 6050 0
274 20250508 135300 252157855 6050 6050 6050 6050 16
275 20250508 135200 252061055 6050 6050 6050 6050 33
276 20250508 135100 251861405 6050 6050 6050 6050 0
277 20250508 135000 251861405 6050 6050 6050 6050 0
278 20250508 134900 251861405 6050 6050 6060 6050 71
279 20250508 134800 251431175 6050 6050 6050 6050 4
280 20250508 134700 251406975 6050 6050 6050 6050 12
281 20250508 134600 251334375 6050 6060 6060 6030 1831
282 20250508 134500 240273895 6060 6060 6070 6060 213
283 20250508 134400 238983025 6050 6060 6060 6050 95
284 20250508 134300 238407355 6060 6060 6060 6060 151
285 20250508 134200 237492295 6050 6070 6070 6050 302
286 20250508 134100 235664625 6060 6050 6070 6050 478
287 20250508 134000 232768105 6050 6050 6080 6050 2780
288 20250508 133900 215922755 6050 6040 6050 6040 102
289 20250508 133800 215305675 6040 6040 6040 6040 12
290 20250508 133700 215233195 6030 6030 6030 6030 1
291 20250508 133600 215227165 6030 6030 6030 6030 0
292 20250508 133500 215227165 6030 6030 6030 6030 0
293 20250508 133400 215227165 6030 6030 6030 6030 0
294 20250508 133300 215227165 6030 6030 6030 6030 25
295 20250508 133200 215076415 6030 6030 6030 6030 0
296 20250508 133100 215076415 6030 6030 6030 6030 0
297 20250508 133000 215076415 6030 6040 6050 6030 602
298 20250508 132900 211438415 6030 6030 6030 6030 0
299 20250508 132800 211438415 6030 6030 6030 6030 0
300 20250508 132700 211438415 6030 6030 6030 6030 32
301 20250508 132600 211245455 6030 6030 6030 6030 0
302 20250508 132500 211245455 6030 6030 6030 6030 0
303 20250508 132400 211245455 6030 6030 6030 6030 301
304 20250508 132300 209430425 6030 6030 6030 6030 0
305 20250508 132200 209430425 6030 6030 6030 6030 0
306 20250508 132100 209430425 6030 6030 6030 6030 0
307 20250508 132000 209430425 6030 6030 6030 6030 64
308 20250508 131900 209044505 6030 6030 6030 6030 0
309 20250508 131800 209044505 6030 6030 6030 6030 41
310 20250508 131700 208797275 6030 6030 6030 6030 0
311 20250508 131600 208797275 6030 6030 6030 6030 0
312 20250508 131500 208797275 6030 6030 6030 6030 153
313 20250508 131400 207874685 6030 6030 6030 6030 0
314 20250508 131300 207874685 6030 6030 6030 6030 0
315 20250508 131200 207874685 6030 6030 6030 6030 20
316 20250508 131100 207754085 6030 6030 6030 6030 2
317 20250508 131000 207742025 6030 6030 6040 6030 804
318 20250508 130900 202893365 6050 6050 6050 6050 0
319 20250508 130800 202893365 6050 6050 6050 6050 0
320 20250508 130700 202893365 6050 6050 6050 6050 0
321 20250508 130600 202893365 6050 6040 6050 6040 225
322 20250508 130500 201534095 6040 6040 6040 6040 0
323 20250508 130400 201534095 6040 6030 6050 6030 946
324 20250508 130300 195828165 6030 6030 6030 6030 0
325 20250508 130200 195828165 6030 6020 6030 6020 331
326 20250508 130100 193835235 6010 6010 6010 6010 0
327 20250508 130000 193835235 6010 6010 6010 6010 22
328 20250508 125900 193703015 6010 6010 6010 6010 18
329 20250508 125800 193594835 6010 6010 6010 6010 102
330 20250508 125700 192981815 6020 6020 6020 6020 0
331 20250508 125600 192981815 6020 6020 6020 6010 210
332 20250508 125500 191719515 6020 6020 6020 6020 19
333 20250508 125400 191605135 6020 6020 6020 6020 3
334 20250508 125300 191587075 6020 6020 6020 6020 0
335 20250508 125200 191587075 6020 6010 6020 6010 25
336 20250508 125100 191436725 6030 6030 6030 6030 0
337 20250508 125000 191436725 6030 6030 6030 6030 0
338 20250508 124900 191436725 6030 6020 6030 6010 33
339 20250508 124800 191238345 6030 6025 6030 6020 540
340 20250508 124700 187987025 6020 6020 6020 6020 0
341 20250508 124600 187987025 6020 6020 6020 6020 0
342 20250508 124500 187987025 6020 6020 6020 6020 0
343 20250508 124400 187987025 6020 6020 6020 6020 1
344 20250508 124300 187981005 6020 6020 6020 6020 0
345 20250508 124200 187981005 6020 6020 6020 6020 0
346 20250508 124100 187981005 6020 6020 6020 6020 0
347 20250508 124000 187981005 6020 6020 6020 6020 0
348 20250508 123900 187981005 6020 6020 6020 6020 2
349 20250508 123800 187968965 6020 6020 6020 6020 0
350 20250508 123700 187968965 6020 6020 6020 6020 0
351 20250508 123600 187968965 6020 6020 6020 6020 0
352 20250508 123500 187968965 6020 6020 6020 6020 0
353 20250508 123400 187968965 6020 6020 6020 6020 0
354 20250508 123300 187968965 6020 6020 6020 6020 0
355 20250508 123200 187968965 6020 6020 6020 6020 0
356 20250508 123100 187968965 6020 6020 6020 6020 21
357 20250508 123000 187842545 6000 6010 6010 6000 62
358 20250508 122900 187470405 6030 6030 6030 6030 0
359 20250508 122800 187470405 6030 6030 6030 6030 0
360 20250508 122700 187470405 6030 6020 6030 6020 137
361 20250508 122600 186645445 6020 6020 6020 6020 28
362 20250508 122500 186476885 6030 6030 6030 6030 0
363 20250508 122400 186476885 6030 6020 6030 6020 127
364 20250508 122300 185712275 6020 6020 6020 6020 0
365 20250508 122200 185712275 6020 6020 6020 6020 0
366 20250508 122100 185712275 6020 6000 6020 6000 594
367 20250508 122000 182146995 6010 6010 6010 6010 0
368 20250508 121900 182146995 6010 6010 6010 6010 0
369 20250508 121800 182146995 6010 6010 6010 6010 0
370 20250508 121700 182146995 6010 6010 6010 6010 0
371 20250508 121600 182146995 6010 6010 6010 6010 0
372 20250508 121500 182146995 6010 6010 6010 6010 0
373 20250508 121400 182146995 6010 6010 6010 6010 6
374 20250508 121300 182110935 6010 6010 6010 6010 0
375 20250508 121200 182110935 6010 6010 6010 6010 10
376 20250508 121100 182050835 6000 6000 6000 6000 0
377 20250508 121000 182050835 6000 6010 6010 6000 117
378 20250508 120900 181347715 6020 6020 6020 6020 0
379 20250508 120800 181347715 6020 6020 6020 6020 0
380 20250508 120700 181347715 6020 6020 6020 6020 42
381 20250508 120600 181094875 6030 6030 6030 6030 0
382 20250508 120500 181094875 6030 6030 6030 6030 0
383 20250508 120400 181094875 6030 6010 6030 6010 687
384 20250508 120300 176956465 6010 6010 6010 6010 0
385 20250508 120200 176956465 6010 6010 6010 6010 0
386 20250508 120100 176956465 6010 6010 6010 6010 0
387 20250508 120000 176956465 6010 6010 6010 6010 0
388 20250508 115900 176956465 6010 6010 6010 6010 6
389 20250508 115800 176920405 6020 6020 6020 6010 316
390 20250508 115700 175018815 6010 6010 6010 6010 0
391 20250508 115600 175018815 6010 6010 6010 6010 0
392 20250508 115500 175018815 6010 6010 6010 6010 33
393 20250508 115400 174820485 6030 6030 6030 6030 0
394 20250508 115300 174820485 6030 6030 6030 6030 2
395 20250508 115200 174808425 6030 6020 6030 6020 41
396 20250508 115100 174561305 6020 6020 6020 6020 0
397 20250508 115000 174561305 6020 6020 6020 6020 0
398 20250508 114900 174561305 6020 6020 6020 6020 0
399 20250508 114800 174561305 6020 6020 6020 6020 0
400 20250508 114700 174561305 6020 6020 6020 6020 0
401 20250508 114600 174561305 6020 6020 6020 6020 0
402 20250508 114500 174561305 6020 6020 6020 6020 0
403 20250508 114400 174561305 6020 6020 6020 6020 0
404 20250508 114300 174561305 6020 6020 6020 6020 0
405 20250508 114200 174561305 6020 6020 6020 6020 0
406 20250508 114100 174561305 6020 6020 6020 6020 0
407 20250508 114000 174561305 6020 6020 6020 6020 0
408 20250508 113900 174561305 6020 6020 6020 6020 19
409 20250508 113800 174446925 6020 6020 6020 6020 1
410 20250508 113700 174440905 6020 6020 6020 6020 0
411 20250508 113600 174440905 6020 6020 6020 6020 0
412 20250508 113500 174440905 6020 6020 6020 6020 0
413 20250508 113400 174440905 6020 6020 6020 6020 0
414 20250508 113300 174440905 6020 6020 6020 6020 0
415 20250508 113200 174440905 6020 6020 6020 6020 0
416 20250508 113100 174440905 6020 6020 6020 6020 0
417 20250508 113000 174440905 6020 6020 6020 6020 0
418 20250508 112900 174440905 6020 6020 6020 6020 0
419 20250508 112800 174440905 6020 6020 6020 6020 79
420 20250508 112700 173965325 6030 6030 6030 6030 0
421 20250508 112600 173965325 6030 6030 6030 6030 0
422 20250508 112500 173965325 6030 6030 6030 6030 0
423 20250508 112400 173965325 6030 6030 6030 6030 0
424 20250508 112300 173965325 6030 6030 6030 6030 0
425 20250508 112200 173965325 6030 6020 6030 6020 775
426 20250508 112100 169298385 6020 6020 6020 6020 5
427 20250508 112000 169268285 6020 6020 6020 6020 165
428 20250508 111900 168274985 6010 5990 6030 5990 9702
429 20250508 111800 110038855 5990 5990 5990 5990 12
430 20250508 111700 109966975 5990 5990 5990 5990 0
431 20250508 111600 109966975 5990 5990 5990 5990 691
432 20250508 111500 105827885 6000 6000 6000 6000 640
433 20250508 111400 101987885 6010 6010 6010 6010 0
434 20250508 111300 101987885 6010 6010 6010 6010 102
435 20250508 111200 101374865 6010 6010 6010 6010 0
436 20250508 111100 101374865 6010 6010 6010 6010 0
437 20250508 111000 101374865 6010 6010 6010 6010 0
438 20250508 110900 101374865 6010 6010 6010 6010 0
439 20250508 110800 101374865 6010 6010 6010 6010 343
440 20250508 110700 99313435 6010 6010 6010 6010 134
441 20250508 110600 98508095 6000 6000 6000 6000 0
442 20250508 110500 98508095 6000 6010 6020 6000 973
443 20250508 110400 92659895 6010 6010 6010 6010 0
444 20250508 110300 92659895 6010 6010 6010 6010 0
445 20250508 110200 92659895 6010 6010 6010 6010 0
446 20250508 110100 92659895 6010 6010 6010 6010 0
447 20250508 110000 92659895 6010 6010 6010 6010 0
448 20250508 105900 92659895 6010 6010 6010 6010 0
449 20250508 105800 92659895 6010 6010 6010 6010 0
450 20250508 105700 92659895 6010 6010 6010 6010 0
451 20250508 105600 92659895 6010 6010 6010 6010 20
452 20250508 105500 92539695 6010 6010 6010 6010 20
453 20250508 105400 92419495 6010 6010 6010 6010 1
454 20250508 105300 92413485 6010 6010 6010 6010 208
455 20250508 105200 91163405 6020 6020 6020 6020 0
456 20250508 105100 91163405 6020 6010 6020 6010 379
457 20250508 105000 88885535 6010 6010 6010 6010 20
458 20250508 104900 88765335 6010 6010 6010 6010 101
459 20250508 104800 88158325 6020 6020 6020 6020 279
460 20250508 104700 86478745 6020 6020 6020 6020 0
461 20250508 104600 86478745 6020 6020 6020 6020 0
462 20250508 104500 86478745 6020 6020 6020 6020 0
463 20250508 104400 86478745 6020 6020 6020 6020 4
464 20250508 104300 86454665 6020 6020 6020 6020 49
465 20250508 104200 86159685 6025 6020 6025 6020 101
466 20250508 104100 85551165 6020 6020 6020 6020 0
467 20250508 104000 85551165 6020 6020 6020 6020 91
468 20250508 103900 85003345 6020 6020 6020 6020 0
469 20250508 103800 85003345 6020 6020 6020 6020 0
470 20250508 103700 85003345 6020 6020 6020 6020 33
471 20250508 103600 84804685 6030 6030 6030 6030 0
472 20250508 103500 84804685 6030 6030 6030 6030 0
473 20250508 103400 84804685 6030 6030 6030 6030 148
474 20250508 103300 83912245 6040 6040 6040 6040 0
475 20250508 103200 83912245 6040 6040 6040 6040 0
476 20250508 103100 83912245 6040 6040 6040 6040 0
477 20250508 103000 83912245 6040 6040 6040 6040 0
478 20250508 102900 83912245 6040 6040 6040 6040 0
479 20250508 102800 83912245 6040 6040 6040 6040 0
480 20250508 102700 83912245 6040 6030 6040 6030 16
481 20250508 102600 83815665 6040 6040 6040 6040 1
482 20250508 102500 83809625 6030 6040 6040 6030 527
483 20250508 102400 80628995 6040 6040 6040 6040 0
484 20250508 102300 80628995 6040 6040 6040 6040 0
485 20250508 102200 80628995 6040 6050 6060 6040 122
486 20250508 102100 79891005 6040 6040 6040 6040 0
487 20250508 102000 79891005 6040 6050 6060 6040 89
488 20250508 101900 79352875 6050 6050 6050 6050 0
489 20250508 101800 79352875 6050 6050 6050 6050 0
490 20250508 101700 79352875 6050 6050 6050 6050 0
491 20250508 101600 79352875 6050 6050 6050 6050 26
492 20250508 101500 79195575 6060 6060 6060 6050 103
493 20250508 101400 78572395 6050 6050 6050 6050 706
494 20250508 101300 74301095 6070 6050 6070 6050 100
495 20250508 101200 73696075 6060 6060 6060 6060 0
496 20250508 101100 73696075 6060 6060 6060 6060 1
497 20250508 101000 73690015 6070 6070 6070 6070 0
498 20250508 100900 73690015 6070 6070 6070 6070 92
499 20250508 100800 73131575 6070 6070 6070 6070 1
500 20250508 100700 73125505 6060 6060 6060 6060 97
501 20250508 100600 72537685 6060 6060 6060 6060 64
502 20250508 100500 72149845 6070 6060 6070 6060 1728
503 20250508 100400 61678155 6070 6070 6070 6070 0
504 20250508 100300 61678155 6070 6070 6070 6070 0
505 20250508 100200 61678155 6070 6070 6070 6070 1
506 20250508 100100 61672085 6060 6060 6060 6060 23
507 20250508 100000 61532705 6060 6060 6060 6060 48
508 20250508 095900 61241825 6060 6060 6060 6060 2
509 20250508 095800 61229705 6060 6060 6060 6050 21
510 20250508 095700 61102455 6060 6060 6060 6060 185
511 20250508 095600 59981355 6050 6050 6050 6050 0
512 20250508 095500 59981355 6050 6050 6050 6050 0
513 20250508 095400 59981355 6050 6050 6050 6050 0
514 20250508 095300 59981355 6050 6060 6060 6050 27
515 20250508 095200 59817985 6070 6060 6070 6060 125
516 20250508 095100 59059425 6070 6070 6070 6070 0
517 20250508 095000 59059425 6070 6070 6070 6060 281
518 20250508 094900 57353765 6070 6060 6070 6060 4
519 20250508 094800 57329515 6040 6040 6040 6040 0
520 20250508 094700 57329515 6040 6070 6070 6040 491
521 20250508 094600 54362845 6060 6060 6060 6060 100
522 20250508 094500 53756845 6060 6060 6060 6060 0
523 20250508 094400 53756845 6060 6060 6060 6060 0
524 20250508 094300 53756845 6060 6060 6060 6060 5
525 20250508 094200 53726545 6060 6060 6060 6060 3
526 20250508 094100 53708365 6050 6060 6060 6040 349
527 20250508 094000 51596855 6070 6070 6080 6070 93
528 20250508 093900 51031555 6065 6065 6065 6065 0
529 20250508 093800 51031555 6065 6065 6065 6065 7
530 20250508 093700 50989100 6070 6070 6080 6060 167
531 20250508 093600 49974930 6070 6070 6090 6070 876
532 20250508 093500 44647430 6070 6070 6070 6070 5
533 20250508 093400 44617080 6070 6070 6070 6070 13
534 20250508 093300 44538170 6070 6070 6080 6070 94
535 20250508 093200 43967580 6070 6070 6070 6070 161
536 20250508 093100 42990310 6070 6070 6070 6070 5
537 20250508 093000 42959960 6060 6070 6070 6060 185
538 20250508 092900 41838710 6070 6070 6070 6070 0
539 20250508 092800 41838710 6070 6080 6100 6060 1191
540 20250508 092700 34591570 6100 6100 6100 6100 0
541 20250508 092600 34591570 6100 6100 6100 6100 0
542 20250508 092500 34591570 6100 6090 6100 6090 162
543 20250508 092400 33604940 6080 6080 6080 6080 1
544 20250508 092300 33598860 6080 6080 6080 6080 9
545 20250508 092200 33544140 6090 6080 6090 6070 687
546 20250508 092100 29373150 6090 6090 6090 6090 0
547 20250508 092000 29373150 6090 6090 6090 6090 1
548 20250508 091900 29367060 6090 6090 6090 6090 50
549 20250508 091800 29062560 6080 6080 6080 6080 0
550 20250508 091700 29062560 6080 6080 6080 6080 0
551 20250508 091600 29062560 6080 6100 6100 6080 136
552 20250508 091500 28233070 6100 6090 6100 6080 80
553 20250508 091400 27745860 6080 6080 6080 6080 0
554 20250508 091300 27745860 6080 6090 6090 6080 84
555 20250508 091200 27234500 6090 6090 6090 6090 237
556 20250508 091100 25791170 6090 6090 6090 6090 3
557 20250508 091000 25772900 6080 6080 6080 6080 123
558 20250508 090900 25025060 6080 6080 6080 6080 44
559 20250508 090800 24757540 6090 6080 6090 6080 617
560 20250508 090700 21006150 6070 6070 6070 6070 2
561 20250508 090600 20994010 6070 6070 6080 6070 4
562 20250508 090500 20969710 6070 6080 6080 6060 77
563 20250508 090400 20502550 6080 6040 6080 6040 1114
564 20250508 090300 13745170 6030 6090 6090 6030 170
565 20250508 090200 12716490 6100 6070 6100 6070 1246
566 20250508 090100 5135930 6040 6070 6070 6040 164
567 20250508 090000 4142220 6040 6020 6080 6020 688