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

568
003680/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,568 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,182600,117065310,5070,5070,5070,5070,300
20250508,182500,117065310,5070,5070,5070,5070,0
20250508,182400,117065310,5070,5070,5070,5070,0
20250508,182300,117065310,5070,5070,5070,5070,0
20250508,182200,117065310,5070,5070,5070,5070,0
20250508,182100,117065310,5070,5070,5070,5070,0
20250508,182000,117065310,5070,5070,5070,5070,0
20250508,181900,117065310,5070,5070,5070,5070,0
20250508,181800,117065310,5070,5070,5070,5070,0
20250508,181700,117065310,5070,5070,5070,5070,0
20250508,181600,117065310,5070,5070,5070,5070,0
20250508,181500,117065310,5070,5070,5070,5070,0
20250508,181400,117065310,5070,5070,5070,5070,0
20250508,181300,117065310,5070,5070,5070,5070,0
20250508,181200,117065310,5070,5070,5070,5070,0
20250508,181100,117065310,5070,5070,5070,5070,0
20250508,181000,117065310,5070,5070,5070,5070,0
20250508,180900,117065310,5070,5070,5070,5070,0
20250508,180800,117065310,5070,5070,5070,5070,0
20250508,180700,117065310,5070,5070,5070,5070,0
20250508,180600,117065310,5070,5070,5070,5070,0
20250508,180500,117065310,5070,5070,5070,5070,0
20250508,180400,117065310,5070,5070,5070,5070,0
20250508,180300,117065310,5070,5070,5070,5070,0
20250508,180200,117065310,5070,5070,5070,5070,0
20250508,180100,117065310,5070,5070,5070,5070,0
20250508,180000,117065310,5070,5070,5070,5070,0
20250508,175900,117065310,5070,5070,5070,5070,0
20250508,175800,117065310,5070,5070,5070,5070,0
20250508,175700,117065310,5070,5070,5070,5070,0
20250508,175600,117065310,5070,5070,5070,5070,300
20250508,175500,117065310,5070,5070,5070,5070,0
20250508,175400,117065310,5070,5070,5070,5070,0
20250508,175300,117065310,5070,5070,5070,5070,0
20250508,175200,117065310,5070,5070,5070,5070,0
20250508,175100,117065310,5070,5070,5070,5070,0
20250508,175000,117065310,5070,5070,5070,5070,0
20250508,174900,117065310,5070,5070,5070,5070,0
20250508,174800,117065310,5070,5070,5070,5070,0
20250508,174700,117065310,5070,5070,5070,5070,0
20250508,174600,117065310,5070,5070,5070,5070,0
20250508,174500,117065310,5070,5070,5070,5070,0
20250508,174400,117065310,5070,5070,5070,5070,0
20250508,174300,117065310,5070,5070,5070,5070,0
20250508,174200,117065310,5070,5070,5070,5070,0
20250508,174100,117065310,5070,5070,5070,5070,0
20250508,174000,117065310,5070,5070,5070,5070,0
20250508,173900,117065310,5070,5070,5070,5070,0
20250508,173800,117065310,5070,5070,5070,5070,0
20250508,173700,117065310,5070,5070,5070,5070,0
20250508,173600,117065310,5070,5070,5070,5070,0
20250508,173500,117065310,5070,5070,5070,5070,0
20250508,173400,117065310,5070,5070,5070,5070,0
20250508,173300,117065310,5070,5070,5070,5070,0
20250508,173200,117065310,5070,5070,5070,5070,0
20250508,173100,117065310,5070,5070,5070,5070,0
20250508,173000,117065310,5070,5070,5070,5070,0
20250508,172900,117065310,5070,5070,5070,5070,0
20250508,172800,117065310,5070,5070,5070,5070,0
20250508,172700,117065310,5070,5070,5070,5070,0
20250508,172600,117065310,5070,5070,5070,5070,300
20250508,172500,117065310,5070,5070,5070,5070,0
20250508,172400,117065310,5070,5070,5070,5070,0
20250508,172300,117065310,5070,5070,5070,5070,0
20250508,172200,117065310,5070,5070,5070,5070,0
20250508,172100,117065310,5070,5070,5070,5070,0
20250508,172000,117065310,5070,5070,5070,5070,0
20250508,171900,117065310,5070,5070,5070,5070,0
20250508,171800,117065310,5070,5070,5070,5070,0
20250508,171700,117065310,5070,5070,5070,5070,0
20250508,171600,117065310,5070,5070,5070,5070,0
20250508,171500,117065310,5070,5070,5070,5070,0
20250508,171400,117065310,5070,5070,5070,5070,0
20250508,171300,117065310,5070,5070,5070,5070,0
20250508,171200,117065310,5070,5070,5070,5070,0
20250508,171100,117065310,5070,5070,5070,5070,0
20250508,171000,117065310,5070,5070,5070,5070,0
20250508,170900,117065310,5070,5070,5070,5070,0
20250508,170800,117065310,5070,5070,5070,5070,0
20250508,170700,117065310,5070,5070,5070,5070,0
20250508,170600,117065310,5070,5070,5070,5070,0
20250508,170500,117065310,5070,5070,5070,5070,0
20250508,170400,117065310,5070,5070,5070,5070,0
20250508,170300,117065310,5070,5070,5070,5070,0
20250508,170200,117065310,5070,5070,5070,5070,0
20250508,170100,117065310,5070,5070,5070,5070,0
20250508,170000,117065310,5070,5070,5070,5070,0
20250508,165900,117065310,5070,5070,5070,5070,0
20250508,165800,117065310,5070,5070,5070,5070,0
20250508,165700,117065310,5070,5070,5070,5070,0
20250508,165600,117065310,5070,5070,5070,5070,300
20250508,165500,117065310,5070,5070,5070,5070,0
20250508,165400,117065310,5070,5070,5070,5070,0
20250508,165300,117065310,5070,5070,5070,5070,0
20250508,165200,117065310,5070,5070,5070,5070,0
20250508,165100,117065310,5070,5070,5070,5070,0
20250508,165000,117065310,5070,5070,5070,5070,0
20250508,164900,117065310,5070,5070,5070,5070,0
20250508,164800,117065310,5070,5070,5070,5070,0
20250508,164700,117065310,5070,5070,5070,5070,0
20250508,164600,117065310,5070,5070,5070,5070,0
20250508,164500,117065310,5070,5070,5070,5070,0
20250508,164400,117065310,5070,5070,5070,5070,0
20250508,164300,117065310,5070,5070,5070,5070,0
20250508,164200,117065310,5070,5070,5070,5070,0
20250508,164100,117065310,5070,5070,5070,5070,0
20250508,164000,117065310,5070,5070,5070,5070,0
20250508,163900,117065310,5070,5070,5070,5070,0
20250508,163800,117065310,5070,5070,5070,5070,0
20250508,163700,117065310,5070,5070,5070,5070,0
20250508,163600,117065310,5070,5070,5070,5070,0
20250508,163500,117065310,5070,5070,5070,5070,0
20250508,163400,117065310,5070,5070,5070,5070,0
20250508,163300,117065310,5070,5070,5070,5070,0
20250508,163200,117065310,5070,5070,5070,5070,0
20250508,163100,117065310,5070,5070,5070,5070,0
20250508,163000,117065310,5070,5070,5070,5070,0
20250508,162900,117065310,5070,5070,5070,5070,0
20250508,162800,117065310,5070,5070,5070,5070,0
20250508,162700,117065310,5070,5070,5070,5070,0
20250508,162600,117065310,5070,5070,5070,5070,300
20250508,162500,117065310,5070,5070,5070,5070,0
20250508,162400,117065310,5070,5070,5070,5070,0
20250508,162300,117065310,5070,5070,5070,5070,0
20250508,162200,117065310,5070,5070,5070,5070,0
20250508,162100,117065310,5070,5070,5070,5070,0
20250508,162000,117065310,5070,5070,5070,5070,0
20250508,161900,117065310,5070,5070,5070,5070,0
20250508,161800,117065310,5070,5070,5070,5070,0
20250508,161700,117065310,5070,5070,5070,5070,0
20250508,161600,117065310,5070,5070,5070,5070,0
20250508,161500,117065310,5070,5070,5070,5070,0
20250508,161400,117065310,5070,5070,5070,5070,0
20250508,161300,117065310,5070,5070,5070,5070,0
20250508,161200,117065310,5070,5070,5070,5070,0
20250508,161100,117065310,5070,5070,5070,5070,0
20250508,161000,117065310,5070,5070,5070,5070,0
20250508,160900,117065310,5070,5070,5070,5070,0
20250508,160800,117065310,5070,5070,5070,5070,0
20250508,160700,117065310,5070,5070,5070,5070,0
20250508,160600,117065310,5070,5070,5070,5070,0
20250508,160500,117065310,5070,5070,5070,5070,0
20250508,160400,117065310,5070,5070,5070,5070,0
20250508,160300,117065310,5070,5070,5070,5070,0
20250508,160200,117065310,5070,5070,5070,5070,0
20250508,160100,117065310,5070,5070,5070,5070,0
20250508,160000,117065310,5070,5070,5070,5070,0
20250508,155900,117065310,5070,5070,5070,5070,0
20250508,155800,117065310,5070,5070,5070,5070,0
20250508,155700,117065310,5070,5070,5070,5070,0
20250508,155600,117065310,5070,5070,5070,5070,300
20250508,155500,117065310,5070,5070,5070,5070,0
20250508,155400,117065310,5070,5070,5070,5070,0
20250508,155300,117065310,5070,5070,5070,5070,0
20250508,155200,117065310,5070,5070,5070,5070,0
20250508,155100,117065310,5070,5070,5070,5070,0
20250508,155000,117065310,5070,5070,5070,5070,0
20250508,154900,117065310,5070,5070,5070,5070,0
20250508,154800,117065310,5070,5070,5070,5070,0
20250508,154700,117065310,5070,5070,5070,5070,0
20250508,154600,117065310,5070,5070,5070,5070,0
20250508,154500,117065310,5070,5070,5070,5070,0
20250508,154400,117065310,5070,5070,5070,5070,0
20250508,154300,117065310,5070,5070,5070,5070,0
20250508,154200,117065310,5070,5070,5070,5070,0
20250508,154100,117065310,5070,5070,5070,5070,0
20250508,154000,117065310,5070,5070,5070,5070,0
20250508,153900,117065310,5070,5070,5070,5070,0
20250508,153800,117065310,5070,5070,5070,5070,0
20250508,153700,117065310,5070,5070,5070,5070,0
20250508,153600,117065310,5070,5070,5070,5070,0
20250508,153500,117065310,5070,5070,5070,5070,0
20250508,153400,117065310,5070,5070,5070,5070,0
20250508,153300,117065310,5070,5070,5070,5070,0
20250508,153200,117065310,5070,5070,5070,5070,0
20250508,153100,117065310,5070,5070,5070,5070,0
20250508,153000,117065310,5070,5070,5070,5070,300
20250508,152900,115544310,5070,5070,5070,5070,0
20250508,152800,115544310,5070,5070,5070,5070,0
20250508,152700,115544310,5070,5070,5070,5070,0
20250508,152600,115544310,5070,5070,5070,5070,0
20250508,152500,115544310,5070,5070,5070,5070,0
20250508,152400,115544310,5070,5070,5070,5070,0
20250508,152300,115544310,5070,5070,5070,5070,0
20250508,152200,115544310,5070,5070,5070,5070,0
20250508,152100,115544310,5070,5070,5070,5070,0
20250508,152000,115544310,5070,5070,5070,5070,0
20250508,151900,115544310,5070,5050,5070,5050,2773
20250508,151800,101540360,5050,5040,5050,5040,705
20250508,151700,97986110,5050,5050,5050,5050,25
20250508,151600,97859860,5050,5050,5050,5050,2645
20250508,151500,84502610,5050,5050,5050,5050,30
20250508,151400,84351110,5060,5050,5060,5050,909
20250508,151300,79755740,5040,5040,5040,5040,0
20250508,151200,79755740,5040,5040,5040,5040,24
20250508,151100,79634780,5050,5050,5050,5050,0
20250508,151000,79634780,5050,5050,5050,5050,0
20250508,150900,79634780,5050,5050,5050,5050,0
20250508,150800,79634780,5050,5050,5050,5050,0
20250508,150700,79634780,5050,5050,5050,5050,0
20250508,150600,79634780,5050,5050,5050,5050,0
20250508,150500,79634780,5050,5050,5050,5050,0
20250508,150400,79634780,5050,5050,5050,5050,0
20250508,150300,79634780,5050,5050,5050,5050,33
20250508,150200,79468130,5050,5050,5050,5050,0
20250508,150100,79468130,5050,5050,5050,5050,1
20250508,150000,79463080,5040,5040,5040,5040,20
20250508,145900,79362280,5040,5040,5040,5040,0
20250508,145800,79362280,5040,5040,5040,5040,0
20250508,145700,79362280,5040,5040,5040,5040,0
20250508,145600,79362280,5040,5040,5040,5040,0
20250508,145500,79362280,5040,5040,5040,5040,170
20250508,145400,78505480,5040,5040,5040,5040,0
20250508,145300,78505480,5040,5040,5040,5040,0
20250508,145200,78505480,5040,5040,5040,5040,0
20250508,145100,78505480,5040,5040,5040,5040,0
20250508,145000,78505480,5040,5040,5040,5040,100
20250508,144900,78001480,5040,5040,5040,5040,0
20250508,144800,78001480,5040,5040,5040,5040,164
20250508,144700,77174920,5040,5040,5040,5040,0
20250508,144600,77174920,5040,5040,5040,5040,0
20250508,144500,77174920,5040,5040,5040,5040,0
20250508,144400,77174920,5040,5040,5040,5040,0
20250508,144300,77174920,5040,5040,5040,5040,0
20250508,144200,77174920,5040,5040,5040,5040,30
20250508,144100,77023720,5050,5050,5050,5050,0
20250508,144000,77023720,5050,5050,5050,5050,0
20250508,143900,77023720,5050,5050,5050,5050,0
20250508,143800,77023720,5050,5050,5050,5050,0
20250508,143700,77023720,5050,5050,5050,5050,22
20250508,143600,76912620,5040,5040,5040,5040,0
20250508,143500,76912620,5040,5040,5040,5040,55
20250508,143400,76635420,5040,5040,5040,5040,0
20250508,143300,76635420,5040,5040,5040,5040,45
20250508,143200,76408620,5040,5040,5040,5040,0
20250508,143100,76408620,5040,5040,5040,5040,5
20250508,143000,76383420,5040,5040,5040,5040,90
20250508,142900,75929820,5040,5040,5040,5040,143
20250508,142800,75209100,5050,5050,5050,5050,0
20250508,142700,75209100,5050,5050,5050,5050,0
20250508,142600,75209100,5050,5050,5050,5050,0
20250508,142500,75209100,5050,5050,5050,5050,0
20250508,142400,75209100,5050,5050,5050,5050,0
20250508,142300,75209100,5050,5050,5050,5050,0
20250508,142200,75209100,5050,5050,5050,5050,0
20250508,142100,75209100,5050,5050,5050,5050,0
20250508,142000,75209100,5050,5050,5050,5050,0
20250508,141900,75209100,5050,5050,5050,5050,0
20250508,141800,75209100,5050,5050,5050,5050,0
20250508,141700,75209100,5050,5050,5050,5050,0
20250508,141600,75209100,5050,5050,5050,5050,0
20250508,141500,75209100,5050,5050,5050,5050,0
20250508,141400,75209100,5050,5050,5050,5050,0
20250508,141300,75209100,5050,5050,5050,5050,0
20250508,141200,75209100,5050,5050,5050,5050,0
20250508,141100,75209100,5050,5050,5050,5050,0
20250508,141000,75209100,5050,5050,5050,5050,0
20250508,140900,75209100,5050,5050,5050,5050,0
20250508,140800,75209100,5050,5050,5050,5050,0
20250508,140700,75209100,5050,5050,5050,5050,9
20250508,140600,75163650,5050,5050,5050,5050,0
20250508,140500,75163650,5050,5050,5050,5050,20
20250508,140400,75062650,5040,5040,5040,5040,0
20250508,140300,75062650,5040,5040,5040,5040,700
20250508,140200,71534650,5050,5050,5050,5050,0
20250508,140100,71534650,5050,5050,5050,5050,1
20250508,140000,71529600,5050,5050,5050,5050,28
20250508,135900,71388200,5040,5040,5040,5040,0
20250508,135800,71388200,5040,5050,5050,5040,335
20250508,135700,69699450,5040,5040,5040,5040,0
20250508,135600,69699450,5040,5040,5040,5040,0
20250508,135500,69699450,5040,5040,5040,5040,1
20250508,135400,69694410,5050,5050,5050,5050,0
20250508,135300,69694410,5050,5050,5050,5050,0
20250508,135200,69694410,5050,5050,5050,5050,0
20250508,135100,69694410,5050,5050,5050,5050,0
20250508,135000,69694410,5050,5050,5050,5050,0
20250508,134900,69694410,5050,5050,5050,5050,0
20250508,134800,69694410,5050,5050,5050,5050,0
20250508,134700,69694410,5050,5050,5050,5050,0
20250508,134600,69694410,5050,5050,5050,5050,0
20250508,134500,69694410,5050,5050,5050,5050,0
20250508,134400,69694410,5050,5050,5050,5050,0
20250508,134300,69694410,5050,5050,5050,5050,0
20250508,134200,69694410,5050,5050,5050,5050,0
20250508,134100,69694410,5050,5050,5050,5050,0
20250508,134000,69694410,5050,5050,5050,5050,0
20250508,133900,69694410,5050,5050,5050,5050,0
20250508,133800,69694410,5050,5050,5050,5050,11
20250508,133700,69638860,5050,5050,5050,5050,50
20250508,133600,69386360,5050,5050,5050,5050,0
20250508,133500,69386360,5050,5050,5050,5050,0
20250508,133400,69386360,5050,5050,5050,5050,0
20250508,133300,69386360,5050,5050,5050,5050,1
20250508,133200,69381310,5050,5050,5050,5050,0
20250508,133100,69381310,5050,5050,5050,5050,0
20250508,133000,69381310,5050,5050,5050,5050,0
20250508,132900,69381310,5050,5050,5050,5050,0
20250508,132800,69381310,5050,5050,5050,5050,0
20250508,132700,69381310,5050,5050,5050,5050,0
20250508,132600,69381310,5050,5050,5050,5050,0
20250508,132500,69381310,5050,5050,5050,5050,0
20250508,132400,69381310,5050,5050,5050,5050,0
20250508,132300,69381310,5050,5050,5050,5050,0
20250508,132200,69381310,5050,5050,5050,5050,0
20250508,132100,69381310,5050,5050,5050,5050,0
20250508,132000,69381310,5050,5050,5050,5050,1
20250508,131900,69376260,5060,5060,5060,5060,186
20250508,131800,68435100,5060,5060,5060,5060,0
20250508,131700,68435100,5060,5060,5060,5060,0
20250508,131600,68435100,5060,5060,5060,5060,0
20250508,131500,68435100,5060,5060,5060,5060,0
20250508,131400,68435100,5060,5060,5060,5060,0
20250508,131300,68435100,5060,5060,5060,5060,0
20250508,131200,68435100,5060,5060,5060,5060,0
20250508,131100,68435100,5060,5060,5060,5060,0
20250508,131000,68435100,5060,5060,5060,5060,1
20250508,130900,68430040,5040,5040,5040,5040,0
20250508,130800,68430040,5040,5040,5040,5040,499
20250508,130700,65915080,5050,5050,5050,5050,1
20250508,130600,65910030,5060,5060,5060,5060,0
20250508,130500,65910030,5060,5060,5060,5060,0
20250508,130400,65910030,5060,5060,5060,5060,0
20250508,130300,65910030,5060,5060,5060,5060,0
20250508,130200,65910030,5060,5060,5060,5060,0
20250508,130100,65910030,5060,5060,5060,5060,0
20250508,130000,65910030,5060,5060,5060,5060,0
20250508,125900,65910030,5060,5060,5060,5060,0
20250508,125800,65910030,5060,5060,5060,5060,0
20250508,125700,65910030,5060,5060,5060,5060,0
20250508,125600,65910030,5060,5060,5060,5060,0
20250508,125500,65910030,5060,5060,5060,5060,0
20250508,125400,65910030,5060,5060,5060,5060,0
20250508,125300,65910030,5060,5060,5060,5060,0
20250508,125200,65910030,5060,5060,5060,5060,0
20250508,125100,65910030,5060,5060,5060,5060,0
20250508,125000,65910030,5060,5060,5060,5060,1
20250508,124900,65904970,5060,5060,5060,5060,0
20250508,124800,65904970,5060,5060,5060,5060,0
20250508,124700,65904970,5060,5060,5060,5060,0
20250508,124600,65904970,5060,5060,5060,5060,0
20250508,124500,65904970,5060,5060,5060,5060,0
20250508,124400,65904970,5060,5060,5060,5060,0
20250508,124300,65904970,5060,5060,5060,5060,0
20250508,124200,65904970,5060,5060,5060,5060,0
20250508,124100,65904970,5060,5060,5060,5060,0
20250508,124000,65904970,5060,5060,5060,5060,0
20250508,123900,65904970,5060,5060,5060,5060,0
20250508,123800,65904970,5060,5060,5060,5060,0
20250508,123700,65904970,5060,5060,5060,5060,0
20250508,123600,65904970,5060,5060,5060,5060,0
20250508,123500,65904970,5060,5060,5060,5060,8
20250508,123400,65864490,5060,5060,5060,5060,28
20250508,123300,65722810,5070,5070,5070,5070,0
20250508,123200,65722810,5070,5070,5070,5070,0
20250508,123100,65722810,5070,5060,5070,5060,127
20250508,123000,65079520,5050,5050,5050,5050,0
20250508,122900,65079520,5050,5050,5050,5050,0
20250508,122800,65079520,5050,5050,5050,5050,0
20250508,122700,65079520,5050,5050,5050,5050,0
20250508,122600,65079520,5050,5050,5050,5050,0
20250508,122500,65079520,5050,5050,5050,5050,0
20250508,122400,65079520,5050,5050,5050,5050,19
20250508,122300,64983570,5050,5050,5050,5050,0
20250508,122200,64983570,5050,5050,5050,5050,0
20250508,122100,64983570,5050,5050,5050,5050,0
20250508,122000,64983570,5050,5050,5050,5050,0
20250508,121900,64983570,5050,5050,5050,5050,0
20250508,121800,64983570,5050,5050,5050,5050,0
20250508,121700,64983570,5050,5050,5050,5050,0
20250508,121600,64983570,5050,5050,5050,5050,0
20250508,121500,64983570,5050,5050,5050,5050,250
20250508,121400,63721070,5050,5050,5050,5050,0
20250508,121300,63721070,5050,5050,5050,5050,0
20250508,121200,63721070,5050,5050,5050,5050,0
20250508,121100,63721070,5050,5050,5050,5050,0
20250508,121000,63721070,5050,5050,5050,5050,0
20250508,120900,63721070,5050,5050,5050,5050,0
20250508,120800,63721070,5050,5050,5050,5050,0
20250508,120700,63721070,5050,5050,5050,5050,0
20250508,120600,63721070,5050,5050,5050,5050,0
20250508,120500,63721070,5050,5050,5050,5050,0
20250508,120400,63721070,5050,5050,5050,5050,1
20250508,120300,63716020,5050,5050,5050,5050,0
20250508,120200,63716020,5050,5050,5050,5050,1
20250508,120100,63710970,5030,5030,5030,5030,0
20250508,120000,63710970,5030,5030,5030,5030,0
20250508,115900,63710970,5030,5030,5030,5030,0
20250508,115800,63710970,5030,5030,5030,5030,0
20250508,115700,63710970,5030,5030,5030,5030,0
20250508,115600,63710970,5030,5030,5030,5030,0
20250508,115500,63710970,5030,5030,5030,5030,0
20250508,115400,63710970,5030,5030,5030,5030,0
20250508,115300,63710970,5030,5030,5030,5030,0
20250508,115200,63710970,5030,5030,5030,5030,0
20250508,115100,63710970,5030,5030,5030,5030,0
20250508,115000,63710970,5030,5030,5030,5030,0
20250508,114900,63710970,5030,5030,5030,5030,99
20250508,114800,63213000,5050,5050,5050,5050,16
20250508,114700,63132200,5030,5030,5030,5030,0
20250508,114600,63132200,5030,5030,5030,5030,0
20250508,114500,63132200,5030,5030,5030,5030,0
20250508,114400,63132200,5030,5030,5030,5030,0
20250508,114300,63132200,5030,5030,5030,5030,0
20250508,114200,63132200,5030,5030,5030,5030,0
20250508,114100,63132200,5030,5030,5030,5030,0
20250508,114000,63132200,5030,5030,5030,5030,0
20250508,113900,63132200,5030,5030,5030,5030,119
20250508,113800,62533630,5030,5030,5030,5030,0
20250508,113700,62533630,5030,5030,5030,5030,0
20250508,113600,62533630,5030,5030,5030,5030,454
20250508,113500,60250010,5020,5020,5020,5020,0
20250508,113400,60250010,5020,5020,5020,5020,14
20250508,113300,60179730,5030,5030,5030,5030,0
20250508,113200,60179730,5030,5030,5030,5030,0
20250508,113100,60179730,5030,5030,5030,5030,0
20250508,113000,60179730,5030,5030,5030,5030,0
20250508,112900,60179730,5030,5030,5030,5030,0
20250508,112800,60179730,5030,5030,5030,5030,0
20250508,112700,60179730,5030,5030,5030,5030,608
20250508,112600,57121490,5020,5020,5020,5020,0
20250508,112500,57121490,5020,5020,5020,5020,0
20250508,112400,57121490,5020,5020,5020,5020,0
20250508,112300,57121490,5020,5020,5020,5020,0
20250508,112200,57121490,5020,5020,5020,5020,5
20250508,112100,57096390,5030,5030,5030,5030,0
20250508,112000,57096390,5030,5030,5030,5030,0
20250508,111900,57096390,5030,5030,5030,5030,0
20250508,111800,57096390,5030,5020,5030,5000,1011
20250508,111700,52030110,5010,5010,5010,5010,0
20250508,111600,52030110,5010,5010,5010,5010,0
20250508,111500,52030110,5010,5010,5010,5010,1
20250508,111400,52025100,5000,5040,5040,5000,3000
20250508,111300,36977410,5040,5040,5040,5040,0
20250508,111200,36977410,5040,5040,5040,5040,0
20250508,111100,36977410,5040,5040,5040,5040,0
20250508,111000,36977410,5040,5040,5040,5040,0
20250508,110900,36977410,5040,5040,5040,5040,2
20250508,110800,36967330,5040,5040,5040,5040,0
20250508,110700,36967330,5040,5040,5040,5040,0
20250508,110600,36967330,5040,5040,5040,5040,0
20250508,110500,36967330,5040,5040,5040,5040,9
20250508,110400,36921970,5040,5040,5040,5040,0
20250508,110300,36921970,5040,5040,5040,5040,0
20250508,110200,36921970,5040,5040,5040,5040,0
20250508,110100,36921970,5040,5040,5040,5040,8
20250508,110000,36881650,5040,5040,5040,5040,1
20250508,105900,36876610,5050,5050,5050,5050,0
20250508,105800,36876610,5050,5050,5050,5050,0
20250508,105700,36876610,5050,5050,5050,5050,1
20250508,105600,36871560,5040,5040,5040,5040,0
20250508,105500,36871560,5040,5040,5040,5040,0
20250508,105400,36871560,5040,5040,5040,5040,0
20250508,105300,36871560,5040,5040,5040,5040,320
20250508,105200,35258760,5050,5050,5050,5050,0
20250508,105100,35258760,5050,5050,5050,5050,0
20250508,105000,35258760,5050,5050,5050,5050,0
20250508,104900,35258760,5050,5050,5050,5050,0
20250508,104800,35258760,5050,5050,5050,5050,0
20250508,104700,35258760,5050,5050,5050,5050,0
20250508,104600,35258760,5050,5050,5050,5050,0
20250508,104500,35258760,5050,5050,5050,5050,0
20250508,104400,35258760,5050,5050,5050,5050,0
20250508,104300,35258760,5050,5050,5050,5050,583
20250508,104200,32314610,5060,5060,5060,5060,0
20250508,104100,32314610,5060,5060,5060,5060,0
20250508,104000,32314610,5060,5060,5060,5060,0
20250508,103900,32314610,5060,5060,5060,5060,4
20250508,103800,32294370,5060,5060,5060,5060,4
20250508,103700,32274130,5060,5060,5060,5060,0
20250508,103600,32274130,5060,5060,5060,5060,0
20250508,103500,32274130,5060,5050,5060,5050,301
20250508,103400,30751170,5060,5060,5060,5060,0
20250508,103300,30751170,5060,5060,5060,5060,0
20250508,103200,30751170,5060,5060,5060,5060,0
20250508,103100,30751170,5060,5060,5060,5060,0
20250508,103000,30751170,5060,5060,5060,5060,0
20250508,102900,30751170,5060,5060,5060,5060,1
20250508,102800,30746110,5060,5060,5060,5060,0
20250508,102700,30746110,5060,5050,5060,5050,100
20250508,102600,30240980,5030,5030,5030,5030,0
20250508,102500,30240980,5030,5030,5030,5030,0
20250508,102400,30240980,5030,5030,5030,5030,0
20250508,102300,30240980,5030,5030,5030,5030,0
20250508,102200,30240980,5030,5050,5050,5030,72
20250508,102100,29878380,5050,5040,5050,5040,2000
20250508,102000,19778410,5040,5040,5040,5040,7
20250508,101900,19743130,5040,5040,5040,5040,1000
20250508,101800,14703130,5050,5050,5050,5050,10
20250508,101700,14652630,5050,5040,5050,5040,701
20250508,101600,11114590,5050,5050,5050,5050,0
20250508,101500,11114590,5050,5050,5050,5050,100
20250508,101400,10609590,5050,5050,5050,5050,0
20250508,101300,10609590,5050,5050,5050,5050,0
20250508,101200,10609590,5050,5050,5050,5050,0
20250508,101100,10609590,5050,5050,5050,5050,22
20250508,101000,10498490,5050,5050,5050,5050,106
20250508,100900,9963190,5050,5050,5050,5050,0
20250508,100800,9963190,5050,5040,5050,5040,57
20250508,100700,9675840,5050,5050,5050,5050,1
20250508,100600,9670790,5040,5040,5040,5040,0
20250508,100500,9670790,5040,5040,5040,5040,0
20250508,100400,9670790,5040,5040,5040,5040,0
20250508,100300,9670790,5040,5040,5040,5040,231
20250508,100200,8506550,5040,5040,5040,5040,0
20250508,100100,8506550,5040,5040,5040,5040,0
20250508,100000,8506550,5040,5040,5040,5040,0
20250508,095900,8506550,5040,5040,5040,5040,0
20250508,095800,8506550,5040,5040,5040,5040,0
20250508,095700,8506550,5040,5040,5040,5040,0
20250508,095600,8506550,5040,5040,5040,5040,0
20250508,095500,8506550,5040,5040,5040,5040,0
20250508,095400,8506550,5040,5040,5040,5040,0
20250508,095300,8506550,5040,5040,5040,5040,0
20250508,095200,8506550,5040,5040,5040,5040,0
20250508,095100,8506550,5040,5040,5040,5040,0
20250508,095000,8506550,5040,5040,5040,5040,0
20250508,094900,8506550,5040,5040,5040,5040,0
20250508,094800,8506550,5040,5040,5040,5040,0
20250508,094700,8506550,5040,5040,5040,5040,0
20250508,094600,8506550,5040,5040,5040,5040,0
20250508,094500,8506550,5040,5040,5040,5040,0
20250508,094400,8506550,5040,5040,5040,5040,15
20250508,094300,8430950,5040,5040,5040,5040,0
20250508,094200,8430950,5040,5040,5040,5040,0
20250508,094100,8430950,5040,5040,5040,5040,1
20250508,094000,8425910,5030,5030,5030,5030,0
20250508,093900,8425910,5030,5030,5030,5030,0
20250508,093800,8425910,5030,5030,5030,5030,0
20250508,093700,8425910,5030,5030,5030,5030,0
20250508,093600,8425910,5030,5030,5030,5030,300
20250508,093500,6916910,5040,5040,5040,5040,11
20250508,093400,6861470,5040,5040,5040,5040,0
20250508,093300,6861470,5040,5040,5040,5040,0
20250508,093200,6861470,5040,5030,5040,5030,122
20250508,093100,6247700,5030,5030,5030,5030,110
20250508,093000,5694400,5030,5030,5030,5030,0
20250508,092900,5694400,5030,5030,5040,5030,104
20250508,092800,5171140,5030,5030,5030,5030,0
20250508,092700,5171140,5030,5030,5030,5030,0
20250508,092600,5171140,5030,5030,5030,5030,0
20250508,092500,5171140,5030,5030,5030,5030,0
20250508,092400,5171140,5030,5030,5030,5030,0
20250508,092300,5171140,5030,5030,5030,5030,0
20250508,092200,5171140,5030,5030,5030,5030,101
20250508,092100,4663110,5050,5050,5050,5050,0
20250508,092000,4663110,5050,5050,5050,5050,0
20250508,091900,4663110,5050,5050,5050,5050,0
20250508,091800,4663110,5050,5050,5050,5050,2
20250508,091700,4653010,5030,5030,5030,5030,0
20250508,091600,4653010,5030,5030,5030,5030,0
20250508,091500,4653010,5030,5030,5030,5030,50
20250508,091400,4401510,5030,5030,5030,5030,0
20250508,091300,4401510,5030,5030,5030,5030,0
20250508,091200,4401510,5030,5030,5030,5030,0
20250508,091100,4401510,5030,5030,5030,5030,71
20250508,091000,4044380,5050,5050,5050,5050,0
20250508,090900,4044380,5050,5030,5050,5030,103
20250508,090800,3526270,5050,5050,5050,5050,0
20250508,090700,3526270,5050,5050,5050,5050,0
20250508,090600,3526270,5050,5050,5050,5050,0
20250508,090500,3526270,5050,5050,5050,5050,0
20250508,090400,3526270,5050,5050,5050,5050,0
20250508,090300,3526270,5050,5050,5050,5050,10
20250508,090200,3475770,5050,5050,5050,5050,0
20250508,090100,3475770,5050,5040,5050,5040,2
20250508,090000,3465680,5040,5030,5040,5030,689
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 182600 117065310 5070 5070 5070 5070 300
3 20250508 182500 117065310 5070 5070 5070 5070 0
4 20250508 182400 117065310 5070 5070 5070 5070 0
5 20250508 182300 117065310 5070 5070 5070 5070 0
6 20250508 182200 117065310 5070 5070 5070 5070 0
7 20250508 182100 117065310 5070 5070 5070 5070 0
8 20250508 182000 117065310 5070 5070 5070 5070 0
9 20250508 181900 117065310 5070 5070 5070 5070 0
10 20250508 181800 117065310 5070 5070 5070 5070 0
11 20250508 181700 117065310 5070 5070 5070 5070 0
12 20250508 181600 117065310 5070 5070 5070 5070 0
13 20250508 181500 117065310 5070 5070 5070 5070 0
14 20250508 181400 117065310 5070 5070 5070 5070 0
15 20250508 181300 117065310 5070 5070 5070 5070 0
16 20250508 181200 117065310 5070 5070 5070 5070 0
17 20250508 181100 117065310 5070 5070 5070 5070 0
18 20250508 181000 117065310 5070 5070 5070 5070 0
19 20250508 180900 117065310 5070 5070 5070 5070 0
20 20250508 180800 117065310 5070 5070 5070 5070 0
21 20250508 180700 117065310 5070 5070 5070 5070 0
22 20250508 180600 117065310 5070 5070 5070 5070 0
23 20250508 180500 117065310 5070 5070 5070 5070 0
24 20250508 180400 117065310 5070 5070 5070 5070 0
25 20250508 180300 117065310 5070 5070 5070 5070 0
26 20250508 180200 117065310 5070 5070 5070 5070 0
27 20250508 180100 117065310 5070 5070 5070 5070 0
28 20250508 180000 117065310 5070 5070 5070 5070 0
29 20250508 175900 117065310 5070 5070 5070 5070 0
30 20250508 175800 117065310 5070 5070 5070 5070 0
31 20250508 175700 117065310 5070 5070 5070 5070 0
32 20250508 175600 117065310 5070 5070 5070 5070 300
33 20250508 175500 117065310 5070 5070 5070 5070 0
34 20250508 175400 117065310 5070 5070 5070 5070 0
35 20250508 175300 117065310 5070 5070 5070 5070 0
36 20250508 175200 117065310 5070 5070 5070 5070 0
37 20250508 175100 117065310 5070 5070 5070 5070 0
38 20250508 175000 117065310 5070 5070 5070 5070 0
39 20250508 174900 117065310 5070 5070 5070 5070 0
40 20250508 174800 117065310 5070 5070 5070 5070 0
41 20250508 174700 117065310 5070 5070 5070 5070 0
42 20250508 174600 117065310 5070 5070 5070 5070 0
43 20250508 174500 117065310 5070 5070 5070 5070 0
44 20250508 174400 117065310 5070 5070 5070 5070 0
45 20250508 174300 117065310 5070 5070 5070 5070 0
46 20250508 174200 117065310 5070 5070 5070 5070 0
47 20250508 174100 117065310 5070 5070 5070 5070 0
48 20250508 174000 117065310 5070 5070 5070 5070 0
49 20250508 173900 117065310 5070 5070 5070 5070 0
50 20250508 173800 117065310 5070 5070 5070 5070 0
51 20250508 173700 117065310 5070 5070 5070 5070 0
52 20250508 173600 117065310 5070 5070 5070 5070 0
53 20250508 173500 117065310 5070 5070 5070 5070 0
54 20250508 173400 117065310 5070 5070 5070 5070 0
55 20250508 173300 117065310 5070 5070 5070 5070 0
56 20250508 173200 117065310 5070 5070 5070 5070 0
57 20250508 173100 117065310 5070 5070 5070 5070 0
58 20250508 173000 117065310 5070 5070 5070 5070 0
59 20250508 172900 117065310 5070 5070 5070 5070 0
60 20250508 172800 117065310 5070 5070 5070 5070 0
61 20250508 172700 117065310 5070 5070 5070 5070 0
62 20250508 172600 117065310 5070 5070 5070 5070 300
63 20250508 172500 117065310 5070 5070 5070 5070 0
64 20250508 172400 117065310 5070 5070 5070 5070 0
65 20250508 172300 117065310 5070 5070 5070 5070 0
66 20250508 172200 117065310 5070 5070 5070 5070 0
67 20250508 172100 117065310 5070 5070 5070 5070 0
68 20250508 172000 117065310 5070 5070 5070 5070 0
69 20250508 171900 117065310 5070 5070 5070 5070 0
70 20250508 171800 117065310 5070 5070 5070 5070 0
71 20250508 171700 117065310 5070 5070 5070 5070 0
72 20250508 171600 117065310 5070 5070 5070 5070 0
73 20250508 171500 117065310 5070 5070 5070 5070 0
74 20250508 171400 117065310 5070 5070 5070 5070 0
75 20250508 171300 117065310 5070 5070 5070 5070 0
76 20250508 171200 117065310 5070 5070 5070 5070 0
77 20250508 171100 117065310 5070 5070 5070 5070 0
78 20250508 171000 117065310 5070 5070 5070 5070 0
79 20250508 170900 117065310 5070 5070 5070 5070 0
80 20250508 170800 117065310 5070 5070 5070 5070 0
81 20250508 170700 117065310 5070 5070 5070 5070 0
82 20250508 170600 117065310 5070 5070 5070 5070 0
83 20250508 170500 117065310 5070 5070 5070 5070 0
84 20250508 170400 117065310 5070 5070 5070 5070 0
85 20250508 170300 117065310 5070 5070 5070 5070 0
86 20250508 170200 117065310 5070 5070 5070 5070 0
87 20250508 170100 117065310 5070 5070 5070 5070 0
88 20250508 170000 117065310 5070 5070 5070 5070 0
89 20250508 165900 117065310 5070 5070 5070 5070 0
90 20250508 165800 117065310 5070 5070 5070 5070 0
91 20250508 165700 117065310 5070 5070 5070 5070 0
92 20250508 165600 117065310 5070 5070 5070 5070 300
93 20250508 165500 117065310 5070 5070 5070 5070 0
94 20250508 165400 117065310 5070 5070 5070 5070 0
95 20250508 165300 117065310 5070 5070 5070 5070 0
96 20250508 165200 117065310 5070 5070 5070 5070 0
97 20250508 165100 117065310 5070 5070 5070 5070 0
98 20250508 165000 117065310 5070 5070 5070 5070 0
99 20250508 164900 117065310 5070 5070 5070 5070 0
100 20250508 164800 117065310 5070 5070 5070 5070 0
101 20250508 164700 117065310 5070 5070 5070 5070 0
102 20250508 164600 117065310 5070 5070 5070 5070 0
103 20250508 164500 117065310 5070 5070 5070 5070 0
104 20250508 164400 117065310 5070 5070 5070 5070 0
105 20250508 164300 117065310 5070 5070 5070 5070 0
106 20250508 164200 117065310 5070 5070 5070 5070 0
107 20250508 164100 117065310 5070 5070 5070 5070 0
108 20250508 164000 117065310 5070 5070 5070 5070 0
109 20250508 163900 117065310 5070 5070 5070 5070 0
110 20250508 163800 117065310 5070 5070 5070 5070 0
111 20250508 163700 117065310 5070 5070 5070 5070 0
112 20250508 163600 117065310 5070 5070 5070 5070 0
113 20250508 163500 117065310 5070 5070 5070 5070 0
114 20250508 163400 117065310 5070 5070 5070 5070 0
115 20250508 163300 117065310 5070 5070 5070 5070 0
116 20250508 163200 117065310 5070 5070 5070 5070 0
117 20250508 163100 117065310 5070 5070 5070 5070 0
118 20250508 163000 117065310 5070 5070 5070 5070 0
119 20250508 162900 117065310 5070 5070 5070 5070 0
120 20250508 162800 117065310 5070 5070 5070 5070 0
121 20250508 162700 117065310 5070 5070 5070 5070 0
122 20250508 162600 117065310 5070 5070 5070 5070 300
123 20250508 162500 117065310 5070 5070 5070 5070 0
124 20250508 162400 117065310 5070 5070 5070 5070 0
125 20250508 162300 117065310 5070 5070 5070 5070 0
126 20250508 162200 117065310 5070 5070 5070 5070 0
127 20250508 162100 117065310 5070 5070 5070 5070 0
128 20250508 162000 117065310 5070 5070 5070 5070 0
129 20250508 161900 117065310 5070 5070 5070 5070 0
130 20250508 161800 117065310 5070 5070 5070 5070 0
131 20250508 161700 117065310 5070 5070 5070 5070 0
132 20250508 161600 117065310 5070 5070 5070 5070 0
133 20250508 161500 117065310 5070 5070 5070 5070 0
134 20250508 161400 117065310 5070 5070 5070 5070 0
135 20250508 161300 117065310 5070 5070 5070 5070 0
136 20250508 161200 117065310 5070 5070 5070 5070 0
137 20250508 161100 117065310 5070 5070 5070 5070 0
138 20250508 161000 117065310 5070 5070 5070 5070 0
139 20250508 160900 117065310 5070 5070 5070 5070 0
140 20250508 160800 117065310 5070 5070 5070 5070 0
141 20250508 160700 117065310 5070 5070 5070 5070 0
142 20250508 160600 117065310 5070 5070 5070 5070 0
143 20250508 160500 117065310 5070 5070 5070 5070 0
144 20250508 160400 117065310 5070 5070 5070 5070 0
145 20250508 160300 117065310 5070 5070 5070 5070 0
146 20250508 160200 117065310 5070 5070 5070 5070 0
147 20250508 160100 117065310 5070 5070 5070 5070 0
148 20250508 160000 117065310 5070 5070 5070 5070 0
149 20250508 155900 117065310 5070 5070 5070 5070 0
150 20250508 155800 117065310 5070 5070 5070 5070 0
151 20250508 155700 117065310 5070 5070 5070 5070 0
152 20250508 155600 117065310 5070 5070 5070 5070 300
153 20250508 155500 117065310 5070 5070 5070 5070 0
154 20250508 155400 117065310 5070 5070 5070 5070 0
155 20250508 155300 117065310 5070 5070 5070 5070 0
156 20250508 155200 117065310 5070 5070 5070 5070 0
157 20250508 155100 117065310 5070 5070 5070 5070 0
158 20250508 155000 117065310 5070 5070 5070 5070 0
159 20250508 154900 117065310 5070 5070 5070 5070 0
160 20250508 154800 117065310 5070 5070 5070 5070 0
161 20250508 154700 117065310 5070 5070 5070 5070 0
162 20250508 154600 117065310 5070 5070 5070 5070 0
163 20250508 154500 117065310 5070 5070 5070 5070 0
164 20250508 154400 117065310 5070 5070 5070 5070 0
165 20250508 154300 117065310 5070 5070 5070 5070 0
166 20250508 154200 117065310 5070 5070 5070 5070 0
167 20250508 154100 117065310 5070 5070 5070 5070 0
168 20250508 154000 117065310 5070 5070 5070 5070 0
169 20250508 153900 117065310 5070 5070 5070 5070 0
170 20250508 153800 117065310 5070 5070 5070 5070 0
171 20250508 153700 117065310 5070 5070 5070 5070 0
172 20250508 153600 117065310 5070 5070 5070 5070 0
173 20250508 153500 117065310 5070 5070 5070 5070 0
174 20250508 153400 117065310 5070 5070 5070 5070 0
175 20250508 153300 117065310 5070 5070 5070 5070 0
176 20250508 153200 117065310 5070 5070 5070 5070 0
177 20250508 153100 117065310 5070 5070 5070 5070 0
178 20250508 153000 117065310 5070 5070 5070 5070 300
179 20250508 152900 115544310 5070 5070 5070 5070 0
180 20250508 152800 115544310 5070 5070 5070 5070 0
181 20250508 152700 115544310 5070 5070 5070 5070 0
182 20250508 152600 115544310 5070 5070 5070 5070 0
183 20250508 152500 115544310 5070 5070 5070 5070 0
184 20250508 152400 115544310 5070 5070 5070 5070 0
185 20250508 152300 115544310 5070 5070 5070 5070 0
186 20250508 152200 115544310 5070 5070 5070 5070 0
187 20250508 152100 115544310 5070 5070 5070 5070 0
188 20250508 152000 115544310 5070 5070 5070 5070 0
189 20250508 151900 115544310 5070 5050 5070 5050 2773
190 20250508 151800 101540360 5050 5040 5050 5040 705
191 20250508 151700 97986110 5050 5050 5050 5050 25
192 20250508 151600 97859860 5050 5050 5050 5050 2645
193 20250508 151500 84502610 5050 5050 5050 5050 30
194 20250508 151400 84351110 5060 5050 5060 5050 909
195 20250508 151300 79755740 5040 5040 5040 5040 0
196 20250508 151200 79755740 5040 5040 5040 5040 24
197 20250508 151100 79634780 5050 5050 5050 5050 0
198 20250508 151000 79634780 5050 5050 5050 5050 0
199 20250508 150900 79634780 5050 5050 5050 5050 0
200 20250508 150800 79634780 5050 5050 5050 5050 0
201 20250508 150700 79634780 5050 5050 5050 5050 0
202 20250508 150600 79634780 5050 5050 5050 5050 0
203 20250508 150500 79634780 5050 5050 5050 5050 0
204 20250508 150400 79634780 5050 5050 5050 5050 0
205 20250508 150300 79634780 5050 5050 5050 5050 33
206 20250508 150200 79468130 5050 5050 5050 5050 0
207 20250508 150100 79468130 5050 5050 5050 5050 1
208 20250508 150000 79463080 5040 5040 5040 5040 20
209 20250508 145900 79362280 5040 5040 5040 5040 0
210 20250508 145800 79362280 5040 5040 5040 5040 0
211 20250508 145700 79362280 5040 5040 5040 5040 0
212 20250508 145600 79362280 5040 5040 5040 5040 0
213 20250508 145500 79362280 5040 5040 5040 5040 170
214 20250508 145400 78505480 5040 5040 5040 5040 0
215 20250508 145300 78505480 5040 5040 5040 5040 0
216 20250508 145200 78505480 5040 5040 5040 5040 0
217 20250508 145100 78505480 5040 5040 5040 5040 0
218 20250508 145000 78505480 5040 5040 5040 5040 100
219 20250508 144900 78001480 5040 5040 5040 5040 0
220 20250508 144800 78001480 5040 5040 5040 5040 164
221 20250508 144700 77174920 5040 5040 5040 5040 0
222 20250508 144600 77174920 5040 5040 5040 5040 0
223 20250508 144500 77174920 5040 5040 5040 5040 0
224 20250508 144400 77174920 5040 5040 5040 5040 0
225 20250508 144300 77174920 5040 5040 5040 5040 0
226 20250508 144200 77174920 5040 5040 5040 5040 30
227 20250508 144100 77023720 5050 5050 5050 5050 0
228 20250508 144000 77023720 5050 5050 5050 5050 0
229 20250508 143900 77023720 5050 5050 5050 5050 0
230 20250508 143800 77023720 5050 5050 5050 5050 0
231 20250508 143700 77023720 5050 5050 5050 5050 22
232 20250508 143600 76912620 5040 5040 5040 5040 0
233 20250508 143500 76912620 5040 5040 5040 5040 55
234 20250508 143400 76635420 5040 5040 5040 5040 0
235 20250508 143300 76635420 5040 5040 5040 5040 45
236 20250508 143200 76408620 5040 5040 5040 5040 0
237 20250508 143100 76408620 5040 5040 5040 5040 5
238 20250508 143000 76383420 5040 5040 5040 5040 90
239 20250508 142900 75929820 5040 5040 5040 5040 143
240 20250508 142800 75209100 5050 5050 5050 5050 0
241 20250508 142700 75209100 5050 5050 5050 5050 0
242 20250508 142600 75209100 5050 5050 5050 5050 0
243 20250508 142500 75209100 5050 5050 5050 5050 0
244 20250508 142400 75209100 5050 5050 5050 5050 0
245 20250508 142300 75209100 5050 5050 5050 5050 0
246 20250508 142200 75209100 5050 5050 5050 5050 0
247 20250508 142100 75209100 5050 5050 5050 5050 0
248 20250508 142000 75209100 5050 5050 5050 5050 0
249 20250508 141900 75209100 5050 5050 5050 5050 0
250 20250508 141800 75209100 5050 5050 5050 5050 0
251 20250508 141700 75209100 5050 5050 5050 5050 0
252 20250508 141600 75209100 5050 5050 5050 5050 0
253 20250508 141500 75209100 5050 5050 5050 5050 0
254 20250508 141400 75209100 5050 5050 5050 5050 0
255 20250508 141300 75209100 5050 5050 5050 5050 0
256 20250508 141200 75209100 5050 5050 5050 5050 0
257 20250508 141100 75209100 5050 5050 5050 5050 0
258 20250508 141000 75209100 5050 5050 5050 5050 0
259 20250508 140900 75209100 5050 5050 5050 5050 0
260 20250508 140800 75209100 5050 5050 5050 5050 0
261 20250508 140700 75209100 5050 5050 5050 5050 9
262 20250508 140600 75163650 5050 5050 5050 5050 0
263 20250508 140500 75163650 5050 5050 5050 5050 20
264 20250508 140400 75062650 5040 5040 5040 5040 0
265 20250508 140300 75062650 5040 5040 5040 5040 700
266 20250508 140200 71534650 5050 5050 5050 5050 0
267 20250508 140100 71534650 5050 5050 5050 5050 1
268 20250508 140000 71529600 5050 5050 5050 5050 28
269 20250508 135900 71388200 5040 5040 5040 5040 0
270 20250508 135800 71388200 5040 5050 5050 5040 335
271 20250508 135700 69699450 5040 5040 5040 5040 0
272 20250508 135600 69699450 5040 5040 5040 5040 0
273 20250508 135500 69699450 5040 5040 5040 5040 1
274 20250508 135400 69694410 5050 5050 5050 5050 0
275 20250508 135300 69694410 5050 5050 5050 5050 0
276 20250508 135200 69694410 5050 5050 5050 5050 0
277 20250508 135100 69694410 5050 5050 5050 5050 0
278 20250508 135000 69694410 5050 5050 5050 5050 0
279 20250508 134900 69694410 5050 5050 5050 5050 0
280 20250508 134800 69694410 5050 5050 5050 5050 0
281 20250508 134700 69694410 5050 5050 5050 5050 0
282 20250508 134600 69694410 5050 5050 5050 5050 0
283 20250508 134500 69694410 5050 5050 5050 5050 0
284 20250508 134400 69694410 5050 5050 5050 5050 0
285 20250508 134300 69694410 5050 5050 5050 5050 0
286 20250508 134200 69694410 5050 5050 5050 5050 0
287 20250508 134100 69694410 5050 5050 5050 5050 0
288 20250508 134000 69694410 5050 5050 5050 5050 0
289 20250508 133900 69694410 5050 5050 5050 5050 0
290 20250508 133800 69694410 5050 5050 5050 5050 11
291 20250508 133700 69638860 5050 5050 5050 5050 50
292 20250508 133600 69386360 5050 5050 5050 5050 0
293 20250508 133500 69386360 5050 5050 5050 5050 0
294 20250508 133400 69386360 5050 5050 5050 5050 0
295 20250508 133300 69386360 5050 5050 5050 5050 1
296 20250508 133200 69381310 5050 5050 5050 5050 0
297 20250508 133100 69381310 5050 5050 5050 5050 0
298 20250508 133000 69381310 5050 5050 5050 5050 0
299 20250508 132900 69381310 5050 5050 5050 5050 0
300 20250508 132800 69381310 5050 5050 5050 5050 0
301 20250508 132700 69381310 5050 5050 5050 5050 0
302 20250508 132600 69381310 5050 5050 5050 5050 0
303 20250508 132500 69381310 5050 5050 5050 5050 0
304 20250508 132400 69381310 5050 5050 5050 5050 0
305 20250508 132300 69381310 5050 5050 5050 5050 0
306 20250508 132200 69381310 5050 5050 5050 5050 0
307 20250508 132100 69381310 5050 5050 5050 5050 0
308 20250508 132000 69381310 5050 5050 5050 5050 1
309 20250508 131900 69376260 5060 5060 5060 5060 186
310 20250508 131800 68435100 5060 5060 5060 5060 0
311 20250508 131700 68435100 5060 5060 5060 5060 0
312 20250508 131600 68435100 5060 5060 5060 5060 0
313 20250508 131500 68435100 5060 5060 5060 5060 0
314 20250508 131400 68435100 5060 5060 5060 5060 0
315 20250508 131300 68435100 5060 5060 5060 5060 0
316 20250508 131200 68435100 5060 5060 5060 5060 0
317 20250508 131100 68435100 5060 5060 5060 5060 0
318 20250508 131000 68435100 5060 5060 5060 5060 1
319 20250508 130900 68430040 5040 5040 5040 5040 0
320 20250508 130800 68430040 5040 5040 5040 5040 499
321 20250508 130700 65915080 5050 5050 5050 5050 1
322 20250508 130600 65910030 5060 5060 5060 5060 0
323 20250508 130500 65910030 5060 5060 5060 5060 0
324 20250508 130400 65910030 5060 5060 5060 5060 0
325 20250508 130300 65910030 5060 5060 5060 5060 0
326 20250508 130200 65910030 5060 5060 5060 5060 0
327 20250508 130100 65910030 5060 5060 5060 5060 0
328 20250508 130000 65910030 5060 5060 5060 5060 0
329 20250508 125900 65910030 5060 5060 5060 5060 0
330 20250508 125800 65910030 5060 5060 5060 5060 0
331 20250508 125700 65910030 5060 5060 5060 5060 0
332 20250508 125600 65910030 5060 5060 5060 5060 0
333 20250508 125500 65910030 5060 5060 5060 5060 0
334 20250508 125400 65910030 5060 5060 5060 5060 0
335 20250508 125300 65910030 5060 5060 5060 5060 0
336 20250508 125200 65910030 5060 5060 5060 5060 0
337 20250508 125100 65910030 5060 5060 5060 5060 0
338 20250508 125000 65910030 5060 5060 5060 5060 1
339 20250508 124900 65904970 5060 5060 5060 5060 0
340 20250508 124800 65904970 5060 5060 5060 5060 0
341 20250508 124700 65904970 5060 5060 5060 5060 0
342 20250508 124600 65904970 5060 5060 5060 5060 0
343 20250508 124500 65904970 5060 5060 5060 5060 0
344 20250508 124400 65904970 5060 5060 5060 5060 0
345 20250508 124300 65904970 5060 5060 5060 5060 0
346 20250508 124200 65904970 5060 5060 5060 5060 0
347 20250508 124100 65904970 5060 5060 5060 5060 0
348 20250508 124000 65904970 5060 5060 5060 5060 0
349 20250508 123900 65904970 5060 5060 5060 5060 0
350 20250508 123800 65904970 5060 5060 5060 5060 0
351 20250508 123700 65904970 5060 5060 5060 5060 0
352 20250508 123600 65904970 5060 5060 5060 5060 0
353 20250508 123500 65904970 5060 5060 5060 5060 8
354 20250508 123400 65864490 5060 5060 5060 5060 28
355 20250508 123300 65722810 5070 5070 5070 5070 0
356 20250508 123200 65722810 5070 5070 5070 5070 0
357 20250508 123100 65722810 5070 5060 5070 5060 127
358 20250508 123000 65079520 5050 5050 5050 5050 0
359 20250508 122900 65079520 5050 5050 5050 5050 0
360 20250508 122800 65079520 5050 5050 5050 5050 0
361 20250508 122700 65079520 5050 5050 5050 5050 0
362 20250508 122600 65079520 5050 5050 5050 5050 0
363 20250508 122500 65079520 5050 5050 5050 5050 0
364 20250508 122400 65079520 5050 5050 5050 5050 19
365 20250508 122300 64983570 5050 5050 5050 5050 0
366 20250508 122200 64983570 5050 5050 5050 5050 0
367 20250508 122100 64983570 5050 5050 5050 5050 0
368 20250508 122000 64983570 5050 5050 5050 5050 0
369 20250508 121900 64983570 5050 5050 5050 5050 0
370 20250508 121800 64983570 5050 5050 5050 5050 0
371 20250508 121700 64983570 5050 5050 5050 5050 0
372 20250508 121600 64983570 5050 5050 5050 5050 0
373 20250508 121500 64983570 5050 5050 5050 5050 250
374 20250508 121400 63721070 5050 5050 5050 5050 0
375 20250508 121300 63721070 5050 5050 5050 5050 0
376 20250508 121200 63721070 5050 5050 5050 5050 0
377 20250508 121100 63721070 5050 5050 5050 5050 0
378 20250508 121000 63721070 5050 5050 5050 5050 0
379 20250508 120900 63721070 5050 5050 5050 5050 0
380 20250508 120800 63721070 5050 5050 5050 5050 0
381 20250508 120700 63721070 5050 5050 5050 5050 0
382 20250508 120600 63721070 5050 5050 5050 5050 0
383 20250508 120500 63721070 5050 5050 5050 5050 0
384 20250508 120400 63721070 5050 5050 5050 5050 1
385 20250508 120300 63716020 5050 5050 5050 5050 0
386 20250508 120200 63716020 5050 5050 5050 5050 1
387 20250508 120100 63710970 5030 5030 5030 5030 0
388 20250508 120000 63710970 5030 5030 5030 5030 0
389 20250508 115900 63710970 5030 5030 5030 5030 0
390 20250508 115800 63710970 5030 5030 5030 5030 0
391 20250508 115700 63710970 5030 5030 5030 5030 0
392 20250508 115600 63710970 5030 5030 5030 5030 0
393 20250508 115500 63710970 5030 5030 5030 5030 0
394 20250508 115400 63710970 5030 5030 5030 5030 0
395 20250508 115300 63710970 5030 5030 5030 5030 0
396 20250508 115200 63710970 5030 5030 5030 5030 0
397 20250508 115100 63710970 5030 5030 5030 5030 0
398 20250508 115000 63710970 5030 5030 5030 5030 0
399 20250508 114900 63710970 5030 5030 5030 5030 99
400 20250508 114800 63213000 5050 5050 5050 5050 16
401 20250508 114700 63132200 5030 5030 5030 5030 0
402 20250508 114600 63132200 5030 5030 5030 5030 0
403 20250508 114500 63132200 5030 5030 5030 5030 0
404 20250508 114400 63132200 5030 5030 5030 5030 0
405 20250508 114300 63132200 5030 5030 5030 5030 0
406 20250508 114200 63132200 5030 5030 5030 5030 0
407 20250508 114100 63132200 5030 5030 5030 5030 0
408 20250508 114000 63132200 5030 5030 5030 5030 0
409 20250508 113900 63132200 5030 5030 5030 5030 119
410 20250508 113800 62533630 5030 5030 5030 5030 0
411 20250508 113700 62533630 5030 5030 5030 5030 0
412 20250508 113600 62533630 5030 5030 5030 5030 454
413 20250508 113500 60250010 5020 5020 5020 5020 0
414 20250508 113400 60250010 5020 5020 5020 5020 14
415 20250508 113300 60179730 5030 5030 5030 5030 0
416 20250508 113200 60179730 5030 5030 5030 5030 0
417 20250508 113100 60179730 5030 5030 5030 5030 0
418 20250508 113000 60179730 5030 5030 5030 5030 0
419 20250508 112900 60179730 5030 5030 5030 5030 0
420 20250508 112800 60179730 5030 5030 5030 5030 0
421 20250508 112700 60179730 5030 5030 5030 5030 608
422 20250508 112600 57121490 5020 5020 5020 5020 0
423 20250508 112500 57121490 5020 5020 5020 5020 0
424 20250508 112400 57121490 5020 5020 5020 5020 0
425 20250508 112300 57121490 5020 5020 5020 5020 0
426 20250508 112200 57121490 5020 5020 5020 5020 5
427 20250508 112100 57096390 5030 5030 5030 5030 0
428 20250508 112000 57096390 5030 5030 5030 5030 0
429 20250508 111900 57096390 5030 5030 5030 5030 0
430 20250508 111800 57096390 5030 5020 5030 5000 1011
431 20250508 111700 52030110 5010 5010 5010 5010 0
432 20250508 111600 52030110 5010 5010 5010 5010 0
433 20250508 111500 52030110 5010 5010 5010 5010 1
434 20250508 111400 52025100 5000 5040 5040 5000 3000
435 20250508 111300 36977410 5040 5040 5040 5040 0
436 20250508 111200 36977410 5040 5040 5040 5040 0
437 20250508 111100 36977410 5040 5040 5040 5040 0
438 20250508 111000 36977410 5040 5040 5040 5040 0
439 20250508 110900 36977410 5040 5040 5040 5040 2
440 20250508 110800 36967330 5040 5040 5040 5040 0
441 20250508 110700 36967330 5040 5040 5040 5040 0
442 20250508 110600 36967330 5040 5040 5040 5040 0
443 20250508 110500 36967330 5040 5040 5040 5040 9
444 20250508 110400 36921970 5040 5040 5040 5040 0
445 20250508 110300 36921970 5040 5040 5040 5040 0
446 20250508 110200 36921970 5040 5040 5040 5040 0
447 20250508 110100 36921970 5040 5040 5040 5040 8
448 20250508 110000 36881650 5040 5040 5040 5040 1
449 20250508 105900 36876610 5050 5050 5050 5050 0
450 20250508 105800 36876610 5050 5050 5050 5050 0
451 20250508 105700 36876610 5050 5050 5050 5050 1
452 20250508 105600 36871560 5040 5040 5040 5040 0
453 20250508 105500 36871560 5040 5040 5040 5040 0
454 20250508 105400 36871560 5040 5040 5040 5040 0
455 20250508 105300 36871560 5040 5040 5040 5040 320
456 20250508 105200 35258760 5050 5050 5050 5050 0
457 20250508 105100 35258760 5050 5050 5050 5050 0
458 20250508 105000 35258760 5050 5050 5050 5050 0
459 20250508 104900 35258760 5050 5050 5050 5050 0
460 20250508 104800 35258760 5050 5050 5050 5050 0
461 20250508 104700 35258760 5050 5050 5050 5050 0
462 20250508 104600 35258760 5050 5050 5050 5050 0
463 20250508 104500 35258760 5050 5050 5050 5050 0
464 20250508 104400 35258760 5050 5050 5050 5050 0
465 20250508 104300 35258760 5050 5050 5050 5050 583
466 20250508 104200 32314610 5060 5060 5060 5060 0
467 20250508 104100 32314610 5060 5060 5060 5060 0
468 20250508 104000 32314610 5060 5060 5060 5060 0
469 20250508 103900 32314610 5060 5060 5060 5060 4
470 20250508 103800 32294370 5060 5060 5060 5060 4
471 20250508 103700 32274130 5060 5060 5060 5060 0
472 20250508 103600 32274130 5060 5060 5060 5060 0
473 20250508 103500 32274130 5060 5050 5060 5050 301
474 20250508 103400 30751170 5060 5060 5060 5060 0
475 20250508 103300 30751170 5060 5060 5060 5060 0
476 20250508 103200 30751170 5060 5060 5060 5060 0
477 20250508 103100 30751170 5060 5060 5060 5060 0
478 20250508 103000 30751170 5060 5060 5060 5060 0
479 20250508 102900 30751170 5060 5060 5060 5060 1
480 20250508 102800 30746110 5060 5060 5060 5060 0
481 20250508 102700 30746110 5060 5050 5060 5050 100
482 20250508 102600 30240980 5030 5030 5030 5030 0
483 20250508 102500 30240980 5030 5030 5030 5030 0
484 20250508 102400 30240980 5030 5030 5030 5030 0
485 20250508 102300 30240980 5030 5030 5030 5030 0
486 20250508 102200 30240980 5030 5050 5050 5030 72
487 20250508 102100 29878380 5050 5040 5050 5040 2000
488 20250508 102000 19778410 5040 5040 5040 5040 7
489 20250508 101900 19743130 5040 5040 5040 5040 1000
490 20250508 101800 14703130 5050 5050 5050 5050 10
491 20250508 101700 14652630 5050 5040 5050 5040 701
492 20250508 101600 11114590 5050 5050 5050 5050 0
493 20250508 101500 11114590 5050 5050 5050 5050 100
494 20250508 101400 10609590 5050 5050 5050 5050 0
495 20250508 101300 10609590 5050 5050 5050 5050 0
496 20250508 101200 10609590 5050 5050 5050 5050 0
497 20250508 101100 10609590 5050 5050 5050 5050 22
498 20250508 101000 10498490 5050 5050 5050 5050 106
499 20250508 100900 9963190 5050 5050 5050 5050 0
500 20250508 100800 9963190 5050 5040 5050 5040 57
501 20250508 100700 9675840 5050 5050 5050 5050 1
502 20250508 100600 9670790 5040 5040 5040 5040 0
503 20250508 100500 9670790 5040 5040 5040 5040 0
504 20250508 100400 9670790 5040 5040 5040 5040 0
505 20250508 100300 9670790 5040 5040 5040 5040 231
506 20250508 100200 8506550 5040 5040 5040 5040 0
507 20250508 100100 8506550 5040 5040 5040 5040 0
508 20250508 100000 8506550 5040 5040 5040 5040 0
509 20250508 095900 8506550 5040 5040 5040 5040 0
510 20250508 095800 8506550 5040 5040 5040 5040 0
511 20250508 095700 8506550 5040 5040 5040 5040 0
512 20250508 095600 8506550 5040 5040 5040 5040 0
513 20250508 095500 8506550 5040 5040 5040 5040 0
514 20250508 095400 8506550 5040 5040 5040 5040 0
515 20250508 095300 8506550 5040 5040 5040 5040 0
516 20250508 095200 8506550 5040 5040 5040 5040 0
517 20250508 095100 8506550 5040 5040 5040 5040 0
518 20250508 095000 8506550 5040 5040 5040 5040 0
519 20250508 094900 8506550 5040 5040 5040 5040 0
520 20250508 094800 8506550 5040 5040 5040 5040 0
521 20250508 094700 8506550 5040 5040 5040 5040 0
522 20250508 094600 8506550 5040 5040 5040 5040 0
523 20250508 094500 8506550 5040 5040 5040 5040 0
524 20250508 094400 8506550 5040 5040 5040 5040 15
525 20250508 094300 8430950 5040 5040 5040 5040 0
526 20250508 094200 8430950 5040 5040 5040 5040 0
527 20250508 094100 8430950 5040 5040 5040 5040 1
528 20250508 094000 8425910 5030 5030 5030 5030 0
529 20250508 093900 8425910 5030 5030 5030 5030 0
530 20250508 093800 8425910 5030 5030 5030 5030 0
531 20250508 093700 8425910 5030 5030 5030 5030 0
532 20250508 093600 8425910 5030 5030 5030 5030 300
533 20250508 093500 6916910 5040 5040 5040 5040 11
534 20250508 093400 6861470 5040 5040 5040 5040 0
535 20250508 093300 6861470 5040 5040 5040 5040 0
536 20250508 093200 6861470 5040 5030 5040 5030 122
537 20250508 093100 6247700 5030 5030 5030 5030 110
538 20250508 093000 5694400 5030 5030 5030 5030 0
539 20250508 092900 5694400 5030 5030 5040 5030 104
540 20250508 092800 5171140 5030 5030 5030 5030 0
541 20250508 092700 5171140 5030 5030 5030 5030 0
542 20250508 092600 5171140 5030 5030 5030 5030 0
543 20250508 092500 5171140 5030 5030 5030 5030 0
544 20250508 092400 5171140 5030 5030 5030 5030 0
545 20250508 092300 5171140 5030 5030 5030 5030 0
546 20250508 092200 5171140 5030 5030 5030 5030 101
547 20250508 092100 4663110 5050 5050 5050 5050 0
548 20250508 092000 4663110 5050 5050 5050 5050 0
549 20250508 091900 4663110 5050 5050 5050 5050 0
550 20250508 091800 4663110 5050 5050 5050 5050 2
551 20250508 091700 4653010 5030 5030 5030 5030 0
552 20250508 091600 4653010 5030 5030 5030 5030 0
553 20250508 091500 4653010 5030 5030 5030 5030 50
554 20250508 091400 4401510 5030 5030 5030 5030 0
555 20250508 091300 4401510 5030 5030 5030 5030 0
556 20250508 091200 4401510 5030 5030 5030 5030 0
557 20250508 091100 4401510 5030 5030 5030 5030 71
558 20250508 091000 4044380 5050 5050 5050 5050 0
559 20250508 090900 4044380 5050 5030 5050 5030 103
560 20250508 090800 3526270 5050 5050 5050 5050 0
561 20250508 090700 3526270 5050 5050 5050 5050 0
562 20250508 090600 3526270 5050 5050 5050 5050 0
563 20250508 090500 3526270 5050 5050 5050 5050 0
564 20250508 090400 3526270 5050 5050 5050 5050 0
565 20250508 090300 3526270 5050 5050 5050 5050 10
566 20250508 090200 3475770 5050 5050 5050 5050 0
567 20250508 090100 3475770 5050 5040 5050 5040 2
568 20250508 090000 3465680 5040 5030 5040 5030 689