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

572
005740/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183000,155887450,6090,6090,6090,6090,1104
20250508,182900,155887450,6090,6090,6090,6090,0
20250508,182800,155887450,6090,6090,6090,6090,0
20250508,182700,155887450,6090,6090,6090,6090,0
20250508,182600,155887450,6090,6090,6090,6090,0
20250508,182500,155887450,6090,6090,6090,6090,0
20250508,182400,155887450,6090,6090,6090,6090,0
20250508,182300,155887450,6090,6090,6090,6090,0
20250508,182200,155887450,6090,6090,6090,6090,0
20250508,182100,155887450,6090,6090,6090,6090,0
20250508,182000,155887450,6090,6090,6090,6090,0
20250508,181900,155887450,6090,6090,6090,6090,0
20250508,181800,155887450,6090,6090,6090,6090,0
20250508,181700,155887450,6090,6090,6090,6090,0
20250508,181600,155887450,6090,6090,6090,6090,0
20250508,181500,155887450,6090,6090,6090,6090,0
20250508,181400,155887450,6090,6090,6090,6090,0
20250508,181300,155887450,6090,6090,6090,6090,0
20250508,181200,155887450,6090,6090,6090,6090,0
20250508,181100,155887450,6090,6090,6090,6090,0
20250508,181000,155887450,6090,6090,6090,6090,0
20250508,180900,155887450,6090,6090,6090,6090,0
20250508,180800,155887450,6090,6090,6090,6090,0
20250508,180700,155887450,6090,6090,6090,6090,0
20250508,180600,155887450,6090,6090,6090,6090,0
20250508,180500,155887450,6090,6090,6090,6090,0
20250508,180400,155887450,6090,6090,6090,6090,0
20250508,180300,155887450,6090,6090,6090,6090,0
20250508,180200,155887450,6090,6090,6090,6090,0
20250508,180100,155887450,6090,6090,6090,6090,0
20250508,180000,155887450,6090,6090,6090,6090,1104
20250508,175900,155887450,6090,6090,6090,6090,0
20250508,175800,155887450,6090,6090,6090,6090,0
20250508,175700,155887450,6090,6090,6090,6090,0
20250508,175600,155887450,6090,6090,6090,6090,0
20250508,175500,155887450,6090,6090,6090,6090,0
20250508,175400,155887450,6090,6090,6090,6090,0
20250508,175300,155887450,6090,6090,6090,6090,0
20250508,175200,155887450,6090,6090,6090,6090,0
20250508,175100,155887450,6090,6090,6090,6090,0
20250508,175000,155887450,6090,6090,6090,6090,0
20250508,174900,155887450,6090,6090,6090,6090,0
20250508,174800,155887450,6090,6090,6090,6090,0
20250508,174700,155887450,6090,6090,6090,6090,0
20250508,174600,155887450,6090,6090,6090,6090,0
20250508,174500,155887450,6090,6090,6090,6090,0
20250508,174400,155887450,6090,6090,6090,6090,0
20250508,174300,155887450,6090,6090,6090,6090,0
20250508,174200,155887450,6090,6090,6090,6090,0
20250508,174100,155887450,6090,6090,6090,6090,0
20250508,174000,155887450,6090,6090,6090,6090,0
20250508,173900,155887450,6090,6090,6090,6090,0
20250508,173800,155887450,6090,6090,6090,6090,0
20250508,173700,155887450,6090,6090,6090,6090,0
20250508,173600,155887450,6090,6090,6090,6090,0
20250508,173500,155887450,6090,6090,6090,6090,0
20250508,173400,155887450,6090,6090,6090,6090,0
20250508,173300,155887450,6090,6090,6090,6090,0
20250508,173200,155887450,6090,6090,6090,6090,0
20250508,173100,155887450,6090,6090,6090,6090,0
20250508,173000,155887450,6090,6090,6090,6090,1104
20250508,172900,155887450,6090,6090,6090,6090,0
20250508,172800,155887450,6090,6090,6090,6090,0
20250508,172700,155887450,6090,6090,6090,6090,0
20250508,172600,155887450,6090,6090,6090,6090,0
20250508,172500,155887450,6090,6090,6090,6090,0
20250508,172400,155887450,6090,6090,6090,6090,0
20250508,172300,155887450,6090,6090,6090,6090,0
20250508,172200,155887450,6090,6090,6090,6090,0
20250508,172100,155887450,6090,6090,6090,6090,0
20250508,172000,155887450,6090,6090,6090,6090,0
20250508,171900,155887450,6090,6090,6090,6090,0
20250508,171800,155887450,6090,6090,6090,6090,0
20250508,171700,155887450,6090,6090,6090,6090,0
20250508,171600,155887450,6090,6090,6090,6090,0
20250508,171500,155887450,6090,6090,6090,6090,0
20250508,171400,155887450,6090,6090,6090,6090,0
20250508,171300,155887450,6090,6090,6090,6090,0
20250508,171200,155887450,6090,6090,6090,6090,0
20250508,171100,155887450,6090,6090,6090,6090,0
20250508,171000,155887450,6090,6090,6090,6090,0
20250508,170900,155887450,6090,6090,6090,6090,0
20250508,170800,155887450,6090,6090,6090,6090,0
20250508,170700,155887450,6090,6090,6090,6090,0
20250508,170600,155887450,6090,6090,6090,6090,0
20250508,170500,155887450,6090,6090,6090,6090,0
20250508,170400,155887450,6090,6090,6090,6090,0
20250508,170300,155887450,6090,6090,6090,6090,0
20250508,170200,155887450,6090,6090,6090,6090,0
20250508,170100,155887450,6090,6090,6090,6090,0
20250508,170000,155887450,6090,6090,6090,6090,1104
20250508,165900,155887450,6090,6090,6090,6090,0
20250508,165800,155887450,6090,6090,6090,6090,0
20250508,165700,155887450,6090,6090,6090,6090,0
20250508,165600,155887450,6090,6090,6090,6090,0
20250508,165500,155887450,6090,6090,6090,6090,0
20250508,165400,155887450,6090,6090,6090,6090,0
20250508,165300,155887450,6090,6090,6090,6090,0
20250508,165200,155887450,6090,6090,6090,6090,0
20250508,165100,155887450,6090,6090,6090,6090,0
20250508,165000,155887450,6090,6090,6090,6090,0
20250508,164900,155887450,6090,6090,6090,6090,0
20250508,164800,155887450,6090,6090,6090,6090,0
20250508,164700,155887450,6090,6090,6090,6090,0
20250508,164600,155887450,6090,6090,6090,6090,0
20250508,164500,155887450,6090,6090,6090,6090,0
20250508,164400,155887450,6090,6090,6090,6090,0
20250508,164300,155887450,6090,6090,6090,6090,0
20250508,164200,155887450,6090,6090,6090,6090,0
20250508,164100,155887450,6090,6090,6090,6090,0
20250508,164000,155887450,6090,6090,6090,6090,0
20250508,163900,155887450,6090,6090,6090,6090,0
20250508,163800,155887450,6090,6090,6090,6090,0
20250508,163700,155887450,6090,6090,6090,6090,0
20250508,163600,155887450,6090,6090,6090,6090,0
20250508,163500,155887450,6090,6090,6090,6090,0
20250508,163400,155887450,6090,6090,6090,6090,0
20250508,163300,155887450,6090,6090,6090,6090,0
20250508,163200,155887450,6090,6090,6090,6090,0
20250508,163100,155887450,6090,6090,6090,6090,0
20250508,163000,155887450,6090,6090,6090,6090,1104
20250508,162900,155887450,6090,6090,6090,6090,0
20250508,162800,155887450,6090,6090,6090,6090,0
20250508,162700,155887450,6090,6090,6090,6090,0
20250508,162600,155887450,6090,6090,6090,6090,0
20250508,162500,155887450,6090,6090,6090,6090,0
20250508,162400,155887450,6090,6090,6090,6090,0
20250508,162300,155887450,6090,6090,6090,6090,0
20250508,162200,155887450,6090,6090,6090,6090,0
20250508,162100,155887450,6090,6090,6090,6090,0
20250508,162000,155887450,6090,6090,6090,6090,0
20250508,161900,155887450,6090,6090,6090,6090,0
20250508,161800,155887450,6090,6090,6090,6090,0
20250508,161700,155887450,6090,6090,6090,6090,0
20250508,161600,155887450,6090,6090,6090,6090,0
20250508,161500,155887450,6090,6090,6090,6090,0
20250508,161400,155887450,6090,6090,6090,6090,0
20250508,161300,155887450,6090,6090,6090,6090,0
20250508,161200,155887450,6090,6090,6090,6090,0
20250508,161100,155887450,6090,6090,6090,6090,0
20250508,161000,155887450,6090,6090,6090,6090,0
20250508,160900,155887450,6090,6090,6090,6090,0
20250508,160800,155887450,6090,6090,6090,6090,0
20250508,160700,155887450,6090,6090,6090,6090,0
20250508,160600,155887450,6090,6090,6090,6090,0
20250508,160500,155887450,6090,6090,6090,6090,0
20250508,160400,155887450,6090,6090,6090,6090,0
20250508,160300,155887450,6090,6090,6090,6090,0
20250508,160200,155887450,6090,6090,6090,6090,0
20250508,160100,155887450,6090,6090,6090,6090,0
20250508,160000,155887450,6090,6090,6090,6090,1104
20250508,155900,155887450,6090,6090,6090,6090,0
20250508,155800,155887450,6090,6090,6090,6090,0
20250508,155700,155887450,6090,6090,6090,6090,0
20250508,155600,155887450,6090,6090,6090,6090,0
20250508,155500,155887450,6090,6090,6090,6090,0
20250508,155400,155887450,6090,6090,6090,6090,0
20250508,155300,155887450,6090,6090,6090,6090,0
20250508,155200,155887450,6090,6090,6090,6090,0
20250508,155100,155887450,6090,6090,6090,6090,0
20250508,155000,155887450,6090,6090,6090,6090,0
20250508,154900,155887450,6090,6090,6090,6090,0
20250508,154800,155887450,6090,6090,6090,6090,0
20250508,154700,155887450,6090,6090,6090,6090,0
20250508,154600,155887450,6090,6090,6090,6090,0
20250508,154500,155887450,6090,6090,6090,6090,0
20250508,154400,155887450,6090,6090,6090,6090,0
20250508,154300,155887450,6090,6090,6090,6090,0
20250508,154200,155887450,6090,6090,6090,6090,0
20250508,154100,155887450,6090,6090,6090,6090,0
20250508,154000,155887450,6090,6090,6090,6090,0
20250508,153900,155887450,6090,6090,6090,6090,0
20250508,153800,155887450,6090,6090,6090,6090,0
20250508,153700,155887450,6090,6090,6090,6090,0
20250508,153600,155887450,6090,6090,6090,6090,0
20250508,153500,155887450,6090,6090,6090,6090,0
20250508,153400,155887450,6090,6090,6090,6090,0
20250508,153300,155887450,6090,6090,6090,6090,0
20250508,153200,155887450,6090,6090,6090,6090,0
20250508,153100,155887450,6090,6090,6090,6090,0
20250508,153000,155887450,6090,6090,6090,6090,2208
20250508,152900,149164090,6040,6040,6040,6040,0
20250508,152800,149164090,6040,6040,6040,6040,0
20250508,152700,149164090,6040,6040,6040,6040,0
20250508,152600,149164090,6040,6040,6040,6040,0
20250508,152500,149164090,6040,6040,6040,6040,0
20250508,152400,149164090,6040,6040,6040,6040,0
20250508,152300,149164090,6040,6040,6040,6040,0
20250508,152200,149164090,6040,6040,6040,6040,0
20250508,152100,149164090,6040,6040,6040,6040,0
20250508,152000,149164090,6040,6040,6040,6040,0
20250508,151900,149164090,6040,6040,6040,6040,0
20250508,151800,149164090,6040,6040,6040,6040,0
20250508,151700,149164090,6040,6040,6040,6040,384
20250508,151600,146844730,6040,6040,6040,6040,0
20250508,151500,146844730,6040,6040,6040,6040,0
20250508,151400,146844730,6040,6040,6040,6040,280
20250508,151300,145153530,6040,6040,6040,6040,0
20250508,151200,145153530,6040,6040,6040,6040,0
20250508,151100,145153530,6040,6040,6040,6040,20
20250508,151000,145032730,6050,6050,6050,6050,0
20250508,150900,145032730,6050,6030,6050,6030,440
20250508,150800,142375350,6040,6040,6040,6040,100
20250508,150700,141771350,6040,6040,6040,6040,100
20250508,150600,141167350,6030,6030,6030,6030,25
20250508,150500,141016600,6040,6040,6040,6040,463
20250508,150400,138220080,6030,6030,6030,6030,1
20250508,150300,138214050,6040,6040,6040,6040,0
20250508,150200,138214050,6040,6040,6040,6040,0
20250508,150100,138214050,6040,6040,6040,6040,0
20250508,150000,138214050,6040,6040,6040,6040,0
20250508,145900,138214050,6040,6040,6040,6040,0
20250508,145800,138214050,6040,6040,6040,6040,0
20250508,145700,138214050,6040,6040,6040,6040,0
20250508,145600,138214050,6040,6040,6040,6040,0
20250508,145500,138214050,6040,6040,6040,6040,0
20250508,145400,138214050,6040,6040,6040,6040,0
20250508,145300,138214050,6040,6040,6040,6040,300
20250508,145200,136402050,6040,6040,6040,6040,600
20250508,145100,132778050,6040,6040,6040,6040,0
20250508,145000,132778050,6040,6040,6040,6040,0
20250508,144900,132778050,6040,6040,6040,6040,0
20250508,144800,132778050,6040,6040,6040,6040,0
20250508,144700,132778050,6040,6040,6040,6040,0
20250508,144600,132778050,6040,6040,6040,6040,0
20250508,144500,132778050,6040,6040,6040,6040,700
20250508,144400,128550050,6030,6030,6030,6030,0
20250508,144300,128550050,6030,6030,6030,6030,0
20250508,144200,128550050,6030,6030,6030,6030,0
20250508,144100,128550050,6030,6030,6030,6030,0
20250508,144000,128550050,6030,6030,6030,6030,0
20250508,143900,128550050,6030,6030,6030,6030,0
20250508,143800,128550050,6030,6030,6030,6030,0
20250508,143700,128550050,6030,6030,6030,6030,0
20250508,143600,128550050,6030,6030,6030,6030,1
20250508,143500,128544020,6020,6020,6020,6020,0
20250508,143400,128544020,6020,6020,6020,6020,0
20250508,143300,128544020,6020,6020,6020,6020,0
20250508,143200,128544020,6020,6020,6020,6020,0
20250508,143100,128544020,6020,6020,6020,6020,0
20250508,143000,128544020,6020,6020,6020,6020,0
20250508,142900,128544020,6020,6020,6020,6020,0
20250508,142800,128544020,6020,6020,6020,6020,0
20250508,142700,128544020,6020,6020,6020,6020,0
20250508,142600,128544020,6020,6020,6020,6020,0
20250508,142500,128544020,6020,6020,6020,6020,0
20250508,142400,128544020,6020,6020,6020,6020,0
20250508,142300,128544020,6020,6020,6020,6020,119
20250508,142200,127827640,6050,6050,6050,6050,10
20250508,142100,127767140,6020,6030,6030,6020,81
20250508,142000,127279320,6030,6030,6030,6030,10
20250508,141900,127219020,6010,6010,6010,6010,0
20250508,141800,127219020,6010,6010,6010,6010,0
20250508,141700,127219020,6010,6010,6010,6010,1
20250508,141600,127213010,6030,6030,6030,6030,0
20250508,141500,127213010,6030,6030,6030,6030,10
20250508,141400,127152710,6010,6010,6010,6010,0
20250508,141300,127152710,6010,6010,6010,6010,24
20250508,141200,127008470,6030,6030,6030,6030,0
20250508,141100,127008470,6030,6030,6030,6010,5
20250508,141000,126978340,6010,6010,6010,6010,1
20250508,140900,126972330,6030,6030,6030,6030,0
20250508,140800,126972330,6030,6030,6030,6030,0
20250508,140700,126972330,6030,6030,6030,6030,0
20250508,140600,126972330,6030,6030,6030,6030,0
20250508,140500,126972330,6030,6030,6030,6030,0
20250508,140400,126972330,6030,6030,6030,6030,0
20250508,140300,126972330,6030,6030,6030,6030,0
20250508,140200,126972330,6030,6030,6030,6030,0
20250508,140100,126972330,6030,6030,6030,6030,0
20250508,140000,126972330,6030,6030,6030,6030,3
20250508,135900,126954240,6000,6010,6010,6000,2778
20250508,135800,110273370,6030,6030,6030,6030,0
20250508,135700,110273370,6030,6030,6030,6030,0
20250508,135600,110273370,6030,6030,6030,6030,12
20250508,135500,110201010,6030,6030,6030,6030,0
20250508,135400,110201010,6030,6030,6030,6030,0
20250508,135300,110201010,6030,6030,6030,6030,0
20250508,135200,110201010,6030,6030,6030,6030,4
20250508,135100,110176890,6030,6030,6030,6030,54
20250508,135000,109851270,6030,6030,6030,6030,0
20250508,134900,109851270,6030,6030,6030,6030,0
20250508,134800,109851270,6030,6030,6030,6030,0
20250508,134700,109851270,6030,6030,6030,6030,0
20250508,134600,109851270,6030,6030,6030,6030,0
20250508,134500,109851270,6030,6030,6030,6030,0
20250508,134400,109851270,6030,6030,6030,6030,0
20250508,134300,109851270,6030,6030,6030,6030,103
20250508,134200,109230180,6020,6020,6020,6020,0
20250508,134100,109230180,6020,6020,6020,6020,0
20250508,134000,109230180,6020,6020,6020,6020,10
20250508,133900,109169980,6030,6030,6030,6030,5
20250508,133800,109139830,6010,6020,6020,6010,2100
20250508,133700,96517070,6020,6020,6020,6020,0
20250508,133600,96517070,6020,6020,6020,6020,0
20250508,133500,96517070,6020,6020,6020,6020,0
20250508,133400,96517070,6020,6020,6020,6020,0
20250508,133300,96517070,6020,6020,6020,6020,1
20250508,133200,96511050,6010,6010,6010,6010,0
20250508,133100,96511050,6010,6010,6010,6010,0
20250508,133000,96511050,6010,6020,6020,6010,500
20250508,132900,93505280,6010,6020,6020,6010,500
20250508,132800,90499510,6010,6010,6010,6010,0
20250508,132700,90499510,6010,6010,6010,6010,0
20250508,132600,90499510,6010,6010,6010,6010,0
20250508,132500,90499510,6010,6010,6010,6010,0
20250508,132400,90499510,6010,6010,6010,6010,0
20250508,132300,90499510,6010,6010,6010,6010,0
20250508,132200,90499510,6010,6020,6020,6010,1761
20250508,132100,79904800,6020,6020,6020,6020,0
20250508,132000,79904800,6020,6020,6020,6020,110
20250508,131900,79242600,6020,6020,6020,6020,0
20250508,131800,79242600,6020,6020,6020,6020,0
20250508,131700,79242600,6020,6020,6020,6020,70
20250508,131600,78821200,6020,6020,6020,6020,15
20250508,131500,78730900,6020,6020,6020,6020,0
20250508,131400,78730900,6020,6020,6020,6020,0
20250508,131300,78730900,6020,6020,6020,6020,0
20250508,131200,78730900,6020,6020,6020,6020,0
20250508,131100,78730900,6020,6020,6020,6020,0
20250508,131000,78730900,6020,6020,6020,6020,0
20250508,130900,78730900,6020,6020,6020,6020,656
20250508,130800,74781780,6030,6030,6030,6030,0
20250508,130700,74781780,6030,6030,6030,6030,0
20250508,130600,74781780,6030,6030,6030,6030,1
20250508,130500,74775750,6040,6040,6040,6040,0
20250508,130400,74775750,6040,6040,6040,6040,0
20250508,130300,74775750,6040,6040,6040,6040,0
20250508,130200,74775750,6040,6040,6040,6040,0
20250508,130100,74775750,6040,6040,6040,6040,0
20250508,130000,74775750,6040,6040,6040,6040,100
20250508,125900,74171750,6040,6040,6040,6040,0
20250508,125800,74171750,6040,6040,6040,6040,0
20250508,125700,74171750,6040,6040,6040,6040,0
20250508,125600,74171750,6040,6040,6040,6040,0
20250508,125500,74171750,6040,6040,6040,6040,0
20250508,125400,74171750,6040,6040,6040,6040,0
20250508,125300,74171750,6040,6040,6040,6040,0
20250508,125200,74171750,6040,6040,6040,6040,0
20250508,125100,74171750,6040,6040,6040,6040,0
20250508,125000,74171750,6040,6040,6040,6040,30
20250508,124900,73990550,6020,6020,6020,6020,0
20250508,124800,73990550,6020,6020,6020,6020,0
20250508,124700,73990550,6020,6020,6020,6020,0
20250508,124600,73990550,6020,6020,6020,6020,0
20250508,124500,73990550,6020,6020,6020,6020,0
20250508,124400,73990550,6020,6020,6020,6020,0
20250508,124300,73990550,6020,6020,6020,6020,0
20250508,124200,73990550,6020,6020,6020,6020,0
20250508,124100,73990550,6020,6020,6020,6020,0
20250508,124000,73990550,6020,6030,6030,6020,122
20250508,123900,73255000,6020,6020,6020,6020,0
20250508,123800,73255000,6020,6020,6020,6020,0
20250508,123700,73255000,6020,6020,6020,6020,1
20250508,123600,73248980,6020,6020,6020,6020,0
20250508,123500,73248980,6020,6020,6020,6020,0
20250508,123400,73248980,6020,6020,6020,6020,45
20250508,123300,72978080,6030,6030,6030,6030,0
20250508,123200,72978080,6030,6030,6030,6030,0
20250508,123100,72978080,6030,6030,6030,6030,0
20250508,123000,72978080,6030,6030,6030,6030,0
20250508,122900,72978080,6030,6030,6030,6030,0
20250508,122800,72978080,6030,6030,6030,6030,0
20250508,122700,72978080,6030,6030,6030,6030,0
20250508,122600,72978080,6030,6030,6030,6030,0
20250508,122500,72978080,6030,6030,6030,6030,1
20250508,122400,72972050,6030,6030,6030,6030,0
20250508,122300,72972050,6030,6030,6030,6030,0
20250508,122200,72972050,6030,6030,6030,6030,0
20250508,122100,72972050,6030,6030,6030,6030,0
20250508,122000,72972050,6030,6030,6030,6030,502
20250508,121900,69944990,6030,6030,6030,6030,0
20250508,121800,69944990,6030,6030,6030,6030,0
20250508,121700,69944990,6030,6030,6030,6030,0
20250508,121600,69944990,6030,6030,6030,6030,0
20250508,121500,69944990,6030,6030,6030,6030,0
20250508,121400,69944990,6030,6030,6030,6030,0
20250508,121300,69944990,6030,6030,6030,6030,0
20250508,121200,69944990,6030,6030,6030,6030,1
20250508,121100,69938960,6040,6040,6040,6040,0
20250508,121000,69938960,6040,6040,6040,6040,0
20250508,120900,69938960,6040,6040,6040,6040,81
20250508,120800,69449720,6040,6040,6040,6040,1
20250508,120700,69443680,6010,6010,6010,6010,0
20250508,120600,69443680,6010,6010,6010,6010,0
20250508,120500,69443680,6010,6010,6010,6010,0
20250508,120400,69443680,6010,6010,6010,6010,0
20250508,120300,69443680,6010,6010,6010,6010,0
20250508,120200,69443680,6010,6010,6010,6010,0
20250508,120100,69443680,6010,6010,6010,6010,0
20250508,120000,69443680,6010,6020,6020,6010,17
20250508,115900,69341480,6010,6010,6010,6010,0
20250508,115800,69341480,6010,6010,6010,6010,0
20250508,115700,69341480,6010,6010,6010,6010,0
20250508,115600,69341480,6010,6010,6010,6010,0
20250508,115500,69341480,6010,6010,6010,6010,0
20250508,115400,69341480,6010,6010,6010,6010,0
20250508,115300,69341480,6010,6010,6010,6010,0
20250508,115200,69341480,6010,6010,6010,6010,0
20250508,115100,69341480,6010,6010,6010,6010,100
20250508,115000,68740480,6010,6010,6010,6010,0
20250508,114900,68740480,6010,6010,6010,6010,0
20250508,114800,68740480,6010,6010,6010,6010,119
20250508,114700,68025290,6010,6010,6010,6010,0
20250508,114600,68025290,6010,6010,6010,6010,0
20250508,114500,68025290,6010,6010,6010,6010,0
20250508,114400,68025290,6010,6010,6010,6010,0
20250508,114300,68025290,6010,6010,6010,6010,0
20250508,114200,68025290,6010,6010,6010,6010,0
20250508,114100,68025290,6010,6010,6010,6010,0
20250508,114000,68025290,6010,6010,6010,6010,0
20250508,113900,68025290,6010,6010,6010,6010,0
20250508,113800,68025290,6010,6010,6010,6010,0
20250508,113700,68025290,6010,6010,6010,6010,13
20250508,113600,67947160,6020,6020,6020,6020,0
20250508,113500,67947160,6020,6020,6020,6020,1
20250508,113400,67941140,6020,6020,6020,6020,0
20250508,113300,67941140,6020,6020,6020,6020,0
20250508,113200,67941140,6020,6020,6020,6020,48
20250508,113100,67652180,6020,6020,6020,6020,50
20250508,113000,67351180,6020,6020,6020,6020,0
20250508,112900,67351180,6020,6020,6020,6020,2
20250508,112800,67339140,6050,6050,6050,6050,0
20250508,112700,67339140,6050,6050,6050,6050,0
20250508,112600,67339140,6050,6050,6050,6050,0
20250508,112500,67339140,6050,6050,6050,6050,0
20250508,112400,67339140,6050,6050,6050,6050,0
20250508,112300,67339140,6050,6050,6050,6050,0
20250508,112200,67339140,6050,6050,6050,6050,0
20250508,112100,67339140,6050,6050,6050,6050,0
20250508,112000,67339140,6050,6050,6050,6050,0
20250508,111900,67339140,6050,6050,6050,6050,0
20250508,111800,67339140,6050,6020,6050,6010,1005
20250508,111700,61297360,6020,6020,6020,6020,0
20250508,111600,61297360,6020,6020,6020,6020,0
20250508,111500,61297360,6020,6030,6030,6020,639
20250508,111400,57446290,6040,6040,6040,6040,0
20250508,111300,57446290,6040,6040,6040,6040,0
20250508,111200,57446290,6040,6040,6040,6040,0
20250508,111100,57446290,6040,6040,6040,6040,0
20250508,111000,57446290,6040,6040,6040,6040,0
20250508,110900,57446290,6040,6040,6040,6040,0
20250508,110800,57446290,6040,6040,6040,6040,0
20250508,110700,57446290,6040,6040,6040,6040,0
20250508,110600,57446290,6040,6040,6040,6040,0
20250508,110500,57446290,6040,6040,6040,6040,0
20250508,110400,57446290,6040,6040,6040,6040,34
20250508,110300,57240930,6060,6060,6060,6060,0
20250508,110200,57240930,6060,6060,6060,6060,0
20250508,110100,57240930,6060,6060,6060,6060,61
20250508,110000,56871270,6060,6060,6060,6060,0
20250508,105900,56871270,6060,6060,6060,6060,0
20250508,105800,56871270,6060,6060,6060,6060,0
20250508,105700,56871270,6060,6060,6060,6060,0
20250508,105600,56871270,6060,6060,6060,6060,10
20250508,105500,56810670,6070,6070,6070,6070,0
20250508,105400,56810670,6070,6070,6070,6070,0
20250508,105300,56810670,6070,6070,6070,6070,0
20250508,105200,56810670,6070,6070,6070,6070,0
20250508,105100,56810670,6070,6070,6070,6070,0
20250508,105000,56810670,6070,6070,6070,6070,0
20250508,104900,56810670,6070,6070,6070,6070,0
20250508,104800,56810670,6070,6070,6070,6070,0
20250508,104700,56810670,6070,6070,6070,6070,1
20250508,104600,56804600,6020,6020,6020,6020,0
20250508,104500,56804600,6020,6020,6020,6020,0
20250508,104400,56804600,6020,6050,6050,6020,3299
20250508,104300,36881780,6060,6060,6060,6060,0
20250508,104200,36881780,6060,6060,6060,6060,0
20250508,104100,36881780,6060,6060,6060,6060,0
20250508,104000,36881780,6060,6060,6060,6060,47
20250508,103900,36596960,6060,6060,6060,6060,0
20250508,103800,36596960,6060,6060,6060,6060,1
20250508,103700,36590900,6050,6050,6050,6050,0
20250508,103600,36590900,6050,6050,6050,6050,0
20250508,103500,36590900,6050,6050,6050,6050,0
20250508,103400,36590900,6050,6050,6050,6050,0
20250508,103300,36590900,6050,6050,6050,6050,0
20250508,103200,36590900,6050,6050,6050,6050,0
20250508,103100,36590900,6050,6050,6050,6050,0
20250508,103000,36590900,6050,6050,6050,6050,25
20250508,102900,36439650,6070,6070,6070,6070,0
20250508,102800,36439650,6070,6070,6070,6070,0
20250508,102700,36439650,6070,6070,6070,6070,0
20250508,102600,36439650,6070,6070,6070,6070,0
20250508,102500,36439650,6070,6070,6070,6070,5
20250508,102400,36409300,6050,6050,6050,6050,151
20250508,102300,35495750,6050,6050,6050,6050,134
20250508,102200,34685050,6050,6050,6050,6050,0
20250508,102100,34685050,6050,6050,6050,6050,0
20250508,102000,34685050,6050,6050,6050,6050,100
20250508,101900,34080050,6050,6050,6050,6050,1000
20250508,101800,28030050,6050,6050,6050,6050,2
20250508,101700,28017950,6070,6070,6070,6070,0
20250508,101600,28017950,6070,6070,6070,6070,0
20250508,101500,28017950,6070,6070,6070,6070,0
20250508,101400,28017950,6070,6070,6070,6070,30
20250508,101300,27835850,6070,6070,6070,6070,10
20250508,101200,27775150,6070,6070,6070,6070,0
20250508,101100,27775150,6070,6070,6070,6070,0
20250508,101000,27775150,6070,6070,6070,6070,0
20250508,100900,27775150,6070,6070,6070,6070,0
20250508,100800,27775150,6070,6070,6070,6070,0
20250508,100700,27775150,6070,6070,6070,6070,0
20250508,100600,27775150,6070,6070,6070,6070,0
20250508,100500,27775150,6070,6060,6070,6060,148
20250508,100400,26876890,6050,6050,6050,6050,10
20250508,100300,26816390,6070,6070,6070,6070,0
20250508,100200,26816390,6070,6070,6070,6070,0
20250508,100100,26816390,6070,6070,6070,6070,71
20250508,100000,26385420,6080,6080,6080,6080,10
20250508,095900,26324620,6050,6050,6050,6050,0
20250508,095800,26324620,6050,6050,6050,6050,0
20250508,095700,26324620,6050,6050,6050,6050,0
20250508,095600,26324620,6050,6050,6050,6050,0
20250508,095500,26324620,6050,6070,6070,6050,1076
20250508,095400,19808380,6070,6070,6070,6070,0
20250508,095300,19808380,6070,6070,6070,6070,11
20250508,095200,19741610,6070,6050,6070,6050,335
20250508,095100,17708860,6060,6060,6060,6060,30
20250508,095000,17527060,6060,6060,6060,6060,0
20250508,094900,17527060,6060,6060,6060,6060,0
20250508,094800,17527060,6060,6060,6060,6060,0
20250508,094700,17527060,6060,6060,6060,6060,0
20250508,094600,17527060,6060,6060,6060,6060,0
20250508,094500,17527060,6060,6060,6060,6060,70
20250508,094400,17102860,6070,6070,6070,6070,0
20250508,094300,17102860,6070,6070,6070,6070,0
20250508,094200,17102860,6070,6070,6070,6070,0
20250508,094100,17102860,6070,6070,6070,6070,17
20250508,094000,16999670,6070,6070,6070,6070,23
20250508,093900,16860060,6080,6080,6080,6080,0
20250508,093800,16860060,6080,6080,6080,6080,0
20250508,093700,16860060,6080,6080,6080,6080,0
20250508,093600,16860060,6080,6080,6080,6080,0
20250508,093500,16860060,6080,6080,6080,6080,0
20250508,093400,16860060,6080,6080,6080,6080,1
20250508,093300,16853980,6080,6080,6080,6080,0
20250508,093200,16853980,6080,6080,6080,6080,100
20250508,093100,16245980,6080,6030,6080,6030,8
20250508,093000,16197390,6080,6060,6080,6060,115
20250508,092900,15498390,6060,6060,6060,6060,0
20250508,092800,15498390,6060,6060,6060,6060,0
20250508,092700,15498390,6060,6060,6060,6060,0
20250508,092600,15498390,6060,6060,6060,6060,235
20250508,092500,14074290,6060,6060,6060,6060,0
20250508,092400,14074290,6060,6050,6060,6010,106
20250508,092300,13436690,6060,6060,6060,6060,0
20250508,092200,13436690,6060,6060,6060,6060,0
20250508,092100,13436690,6060,6060,6060,6060,0
20250508,092000,13436690,6060,6060,6060,6060,0
20250508,091900,13436690,6060,6060,6060,6060,0
20250508,091800,13436690,6060,6060,6060,6060,0
20250508,091700,13436690,6060,6050,6060,6050,5
20250508,091600,13406430,6010,6010,6010,6010,0
20250508,091500,13406430,6010,6030,6030,6010,574
20250508,091400,9953890,6060,6060,6060,6060,0
20250508,091300,9953890,6060,6040,6060,6020,528
20250508,091200,6769540,6080,6080,6080,6080,0
20250508,091100,6769540,6080,6070,6080,6070,10
20250508,091000,6708790,6010,6070,6070,6010,680
20250508,090900,2615870,6080,6070,6080,6070,13
20250508,090800,2536850,6070,6070,6070,6070,9
20250508,090700,2482220,6080,6080,6080,6080,0
20250508,090600,2482220,6080,6080,6080,6080,2
20250508,090500,2470060,6080,6070,6080,6070,10
20250508,090400,2409280,6070,6050,6070,6030,102
20250508,090300,1793540,6080,6070,6080,6070,26
20250508,090200,1635700,6070,6070,6070,6060,7
20250508,090100,1593240,6060,6060,6060,6060,22
20250508,090000,1459920,6050,6030,6050,6030,242
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183000 155887450 6090 6090 6090 6090 1104
3 20250508 182900 155887450 6090 6090 6090 6090 0
4 20250508 182800 155887450 6090 6090 6090 6090 0
5 20250508 182700 155887450 6090 6090 6090 6090 0
6 20250508 182600 155887450 6090 6090 6090 6090 0
7 20250508 182500 155887450 6090 6090 6090 6090 0
8 20250508 182400 155887450 6090 6090 6090 6090 0
9 20250508 182300 155887450 6090 6090 6090 6090 0
10 20250508 182200 155887450 6090 6090 6090 6090 0
11 20250508 182100 155887450 6090 6090 6090 6090 0
12 20250508 182000 155887450 6090 6090 6090 6090 0
13 20250508 181900 155887450 6090 6090 6090 6090 0
14 20250508 181800 155887450 6090 6090 6090 6090 0
15 20250508 181700 155887450 6090 6090 6090 6090 0
16 20250508 181600 155887450 6090 6090 6090 6090 0
17 20250508 181500 155887450 6090 6090 6090 6090 0
18 20250508 181400 155887450 6090 6090 6090 6090 0
19 20250508 181300 155887450 6090 6090 6090 6090 0
20 20250508 181200 155887450 6090 6090 6090 6090 0
21 20250508 181100 155887450 6090 6090 6090 6090 0
22 20250508 181000 155887450 6090 6090 6090 6090 0
23 20250508 180900 155887450 6090 6090 6090 6090 0
24 20250508 180800 155887450 6090 6090 6090 6090 0
25 20250508 180700 155887450 6090 6090 6090 6090 0
26 20250508 180600 155887450 6090 6090 6090 6090 0
27 20250508 180500 155887450 6090 6090 6090 6090 0
28 20250508 180400 155887450 6090 6090 6090 6090 0
29 20250508 180300 155887450 6090 6090 6090 6090 0
30 20250508 180200 155887450 6090 6090 6090 6090 0
31 20250508 180100 155887450 6090 6090 6090 6090 0
32 20250508 180000 155887450 6090 6090 6090 6090 1104
33 20250508 175900 155887450 6090 6090 6090 6090 0
34 20250508 175800 155887450 6090 6090 6090 6090 0
35 20250508 175700 155887450 6090 6090 6090 6090 0
36 20250508 175600 155887450 6090 6090 6090 6090 0
37 20250508 175500 155887450 6090 6090 6090 6090 0
38 20250508 175400 155887450 6090 6090 6090 6090 0
39 20250508 175300 155887450 6090 6090 6090 6090 0
40 20250508 175200 155887450 6090 6090 6090 6090 0
41 20250508 175100 155887450 6090 6090 6090 6090 0
42 20250508 175000 155887450 6090 6090 6090 6090 0
43 20250508 174900 155887450 6090 6090 6090 6090 0
44 20250508 174800 155887450 6090 6090 6090 6090 0
45 20250508 174700 155887450 6090 6090 6090 6090 0
46 20250508 174600 155887450 6090 6090 6090 6090 0
47 20250508 174500 155887450 6090 6090 6090 6090 0
48 20250508 174400 155887450 6090 6090 6090 6090 0
49 20250508 174300 155887450 6090 6090 6090 6090 0
50 20250508 174200 155887450 6090 6090 6090 6090 0
51 20250508 174100 155887450 6090 6090 6090 6090 0
52 20250508 174000 155887450 6090 6090 6090 6090 0
53 20250508 173900 155887450 6090 6090 6090 6090 0
54 20250508 173800 155887450 6090 6090 6090 6090 0
55 20250508 173700 155887450 6090 6090 6090 6090 0
56 20250508 173600 155887450 6090 6090 6090 6090 0
57 20250508 173500 155887450 6090 6090 6090 6090 0
58 20250508 173400 155887450 6090 6090 6090 6090 0
59 20250508 173300 155887450 6090 6090 6090 6090 0
60 20250508 173200 155887450 6090 6090 6090 6090 0
61 20250508 173100 155887450 6090 6090 6090 6090 0
62 20250508 173000 155887450 6090 6090 6090 6090 1104
63 20250508 172900 155887450 6090 6090 6090 6090 0
64 20250508 172800 155887450 6090 6090 6090 6090 0
65 20250508 172700 155887450 6090 6090 6090 6090 0
66 20250508 172600 155887450 6090 6090 6090 6090 0
67 20250508 172500 155887450 6090 6090 6090 6090 0
68 20250508 172400 155887450 6090 6090 6090 6090 0
69 20250508 172300 155887450 6090 6090 6090 6090 0
70 20250508 172200 155887450 6090 6090 6090 6090 0
71 20250508 172100 155887450 6090 6090 6090 6090 0
72 20250508 172000 155887450 6090 6090 6090 6090 0
73 20250508 171900 155887450 6090 6090 6090 6090 0
74 20250508 171800 155887450 6090 6090 6090 6090 0
75 20250508 171700 155887450 6090 6090 6090 6090 0
76 20250508 171600 155887450 6090 6090 6090 6090 0
77 20250508 171500 155887450 6090 6090 6090 6090 0
78 20250508 171400 155887450 6090 6090 6090 6090 0
79 20250508 171300 155887450 6090 6090 6090 6090 0
80 20250508 171200 155887450 6090 6090 6090 6090 0
81 20250508 171100 155887450 6090 6090 6090 6090 0
82 20250508 171000 155887450 6090 6090 6090 6090 0
83 20250508 170900 155887450 6090 6090 6090 6090 0
84 20250508 170800 155887450 6090 6090 6090 6090 0
85 20250508 170700 155887450 6090 6090 6090 6090 0
86 20250508 170600 155887450 6090 6090 6090 6090 0
87 20250508 170500 155887450 6090 6090 6090 6090 0
88 20250508 170400 155887450 6090 6090 6090 6090 0
89 20250508 170300 155887450 6090 6090 6090 6090 0
90 20250508 170200 155887450 6090 6090 6090 6090 0
91 20250508 170100 155887450 6090 6090 6090 6090 0
92 20250508 170000 155887450 6090 6090 6090 6090 1104
93 20250508 165900 155887450 6090 6090 6090 6090 0
94 20250508 165800 155887450 6090 6090 6090 6090 0
95 20250508 165700 155887450 6090 6090 6090 6090 0
96 20250508 165600 155887450 6090 6090 6090 6090 0
97 20250508 165500 155887450 6090 6090 6090 6090 0
98 20250508 165400 155887450 6090 6090 6090 6090 0
99 20250508 165300 155887450 6090 6090 6090 6090 0
100 20250508 165200 155887450 6090 6090 6090 6090 0
101 20250508 165100 155887450 6090 6090 6090 6090 0
102 20250508 165000 155887450 6090 6090 6090 6090 0
103 20250508 164900 155887450 6090 6090 6090 6090 0
104 20250508 164800 155887450 6090 6090 6090 6090 0
105 20250508 164700 155887450 6090 6090 6090 6090 0
106 20250508 164600 155887450 6090 6090 6090 6090 0
107 20250508 164500 155887450 6090 6090 6090 6090 0
108 20250508 164400 155887450 6090 6090 6090 6090 0
109 20250508 164300 155887450 6090 6090 6090 6090 0
110 20250508 164200 155887450 6090 6090 6090 6090 0
111 20250508 164100 155887450 6090 6090 6090 6090 0
112 20250508 164000 155887450 6090 6090 6090 6090 0
113 20250508 163900 155887450 6090 6090 6090 6090 0
114 20250508 163800 155887450 6090 6090 6090 6090 0
115 20250508 163700 155887450 6090 6090 6090 6090 0
116 20250508 163600 155887450 6090 6090 6090 6090 0
117 20250508 163500 155887450 6090 6090 6090 6090 0
118 20250508 163400 155887450 6090 6090 6090 6090 0
119 20250508 163300 155887450 6090 6090 6090 6090 0
120 20250508 163200 155887450 6090 6090 6090 6090 0
121 20250508 163100 155887450 6090 6090 6090 6090 0
122 20250508 163000 155887450 6090 6090 6090 6090 1104
123 20250508 162900 155887450 6090 6090 6090 6090 0
124 20250508 162800 155887450 6090 6090 6090 6090 0
125 20250508 162700 155887450 6090 6090 6090 6090 0
126 20250508 162600 155887450 6090 6090 6090 6090 0
127 20250508 162500 155887450 6090 6090 6090 6090 0
128 20250508 162400 155887450 6090 6090 6090 6090 0
129 20250508 162300 155887450 6090 6090 6090 6090 0
130 20250508 162200 155887450 6090 6090 6090 6090 0
131 20250508 162100 155887450 6090 6090 6090 6090 0
132 20250508 162000 155887450 6090 6090 6090 6090 0
133 20250508 161900 155887450 6090 6090 6090 6090 0
134 20250508 161800 155887450 6090 6090 6090 6090 0
135 20250508 161700 155887450 6090 6090 6090 6090 0
136 20250508 161600 155887450 6090 6090 6090 6090 0
137 20250508 161500 155887450 6090 6090 6090 6090 0
138 20250508 161400 155887450 6090 6090 6090 6090 0
139 20250508 161300 155887450 6090 6090 6090 6090 0
140 20250508 161200 155887450 6090 6090 6090 6090 0
141 20250508 161100 155887450 6090 6090 6090 6090 0
142 20250508 161000 155887450 6090 6090 6090 6090 0
143 20250508 160900 155887450 6090 6090 6090 6090 0
144 20250508 160800 155887450 6090 6090 6090 6090 0
145 20250508 160700 155887450 6090 6090 6090 6090 0
146 20250508 160600 155887450 6090 6090 6090 6090 0
147 20250508 160500 155887450 6090 6090 6090 6090 0
148 20250508 160400 155887450 6090 6090 6090 6090 0
149 20250508 160300 155887450 6090 6090 6090 6090 0
150 20250508 160200 155887450 6090 6090 6090 6090 0
151 20250508 160100 155887450 6090 6090 6090 6090 0
152 20250508 160000 155887450 6090 6090 6090 6090 1104
153 20250508 155900 155887450 6090 6090 6090 6090 0
154 20250508 155800 155887450 6090 6090 6090 6090 0
155 20250508 155700 155887450 6090 6090 6090 6090 0
156 20250508 155600 155887450 6090 6090 6090 6090 0
157 20250508 155500 155887450 6090 6090 6090 6090 0
158 20250508 155400 155887450 6090 6090 6090 6090 0
159 20250508 155300 155887450 6090 6090 6090 6090 0
160 20250508 155200 155887450 6090 6090 6090 6090 0
161 20250508 155100 155887450 6090 6090 6090 6090 0
162 20250508 155000 155887450 6090 6090 6090 6090 0
163 20250508 154900 155887450 6090 6090 6090 6090 0
164 20250508 154800 155887450 6090 6090 6090 6090 0
165 20250508 154700 155887450 6090 6090 6090 6090 0
166 20250508 154600 155887450 6090 6090 6090 6090 0
167 20250508 154500 155887450 6090 6090 6090 6090 0
168 20250508 154400 155887450 6090 6090 6090 6090 0
169 20250508 154300 155887450 6090 6090 6090 6090 0
170 20250508 154200 155887450 6090 6090 6090 6090 0
171 20250508 154100 155887450 6090 6090 6090 6090 0
172 20250508 154000 155887450 6090 6090 6090 6090 0
173 20250508 153900 155887450 6090 6090 6090 6090 0
174 20250508 153800 155887450 6090 6090 6090 6090 0
175 20250508 153700 155887450 6090 6090 6090 6090 0
176 20250508 153600 155887450 6090 6090 6090 6090 0
177 20250508 153500 155887450 6090 6090 6090 6090 0
178 20250508 153400 155887450 6090 6090 6090 6090 0
179 20250508 153300 155887450 6090 6090 6090 6090 0
180 20250508 153200 155887450 6090 6090 6090 6090 0
181 20250508 153100 155887450 6090 6090 6090 6090 0
182 20250508 153000 155887450 6090 6090 6090 6090 2208
183 20250508 152900 149164090 6040 6040 6040 6040 0
184 20250508 152800 149164090 6040 6040 6040 6040 0
185 20250508 152700 149164090 6040 6040 6040 6040 0
186 20250508 152600 149164090 6040 6040 6040 6040 0
187 20250508 152500 149164090 6040 6040 6040 6040 0
188 20250508 152400 149164090 6040 6040 6040 6040 0
189 20250508 152300 149164090 6040 6040 6040 6040 0
190 20250508 152200 149164090 6040 6040 6040 6040 0
191 20250508 152100 149164090 6040 6040 6040 6040 0
192 20250508 152000 149164090 6040 6040 6040 6040 0
193 20250508 151900 149164090 6040 6040 6040 6040 0
194 20250508 151800 149164090 6040 6040 6040 6040 0
195 20250508 151700 149164090 6040 6040 6040 6040 384
196 20250508 151600 146844730 6040 6040 6040 6040 0
197 20250508 151500 146844730 6040 6040 6040 6040 0
198 20250508 151400 146844730 6040 6040 6040 6040 280
199 20250508 151300 145153530 6040 6040 6040 6040 0
200 20250508 151200 145153530 6040 6040 6040 6040 0
201 20250508 151100 145153530 6040 6040 6040 6040 20
202 20250508 151000 145032730 6050 6050 6050 6050 0
203 20250508 150900 145032730 6050 6030 6050 6030 440
204 20250508 150800 142375350 6040 6040 6040 6040 100
205 20250508 150700 141771350 6040 6040 6040 6040 100
206 20250508 150600 141167350 6030 6030 6030 6030 25
207 20250508 150500 141016600 6040 6040 6040 6040 463
208 20250508 150400 138220080 6030 6030 6030 6030 1
209 20250508 150300 138214050 6040 6040 6040 6040 0
210 20250508 150200 138214050 6040 6040 6040 6040 0
211 20250508 150100 138214050 6040 6040 6040 6040 0
212 20250508 150000 138214050 6040 6040 6040 6040 0
213 20250508 145900 138214050 6040 6040 6040 6040 0
214 20250508 145800 138214050 6040 6040 6040 6040 0
215 20250508 145700 138214050 6040 6040 6040 6040 0
216 20250508 145600 138214050 6040 6040 6040 6040 0
217 20250508 145500 138214050 6040 6040 6040 6040 0
218 20250508 145400 138214050 6040 6040 6040 6040 0
219 20250508 145300 138214050 6040 6040 6040 6040 300
220 20250508 145200 136402050 6040 6040 6040 6040 600
221 20250508 145100 132778050 6040 6040 6040 6040 0
222 20250508 145000 132778050 6040 6040 6040 6040 0
223 20250508 144900 132778050 6040 6040 6040 6040 0
224 20250508 144800 132778050 6040 6040 6040 6040 0
225 20250508 144700 132778050 6040 6040 6040 6040 0
226 20250508 144600 132778050 6040 6040 6040 6040 0
227 20250508 144500 132778050 6040 6040 6040 6040 700
228 20250508 144400 128550050 6030 6030 6030 6030 0
229 20250508 144300 128550050 6030 6030 6030 6030 0
230 20250508 144200 128550050 6030 6030 6030 6030 0
231 20250508 144100 128550050 6030 6030 6030 6030 0
232 20250508 144000 128550050 6030 6030 6030 6030 0
233 20250508 143900 128550050 6030 6030 6030 6030 0
234 20250508 143800 128550050 6030 6030 6030 6030 0
235 20250508 143700 128550050 6030 6030 6030 6030 0
236 20250508 143600 128550050 6030 6030 6030 6030 1
237 20250508 143500 128544020 6020 6020 6020 6020 0
238 20250508 143400 128544020 6020 6020 6020 6020 0
239 20250508 143300 128544020 6020 6020 6020 6020 0
240 20250508 143200 128544020 6020 6020 6020 6020 0
241 20250508 143100 128544020 6020 6020 6020 6020 0
242 20250508 143000 128544020 6020 6020 6020 6020 0
243 20250508 142900 128544020 6020 6020 6020 6020 0
244 20250508 142800 128544020 6020 6020 6020 6020 0
245 20250508 142700 128544020 6020 6020 6020 6020 0
246 20250508 142600 128544020 6020 6020 6020 6020 0
247 20250508 142500 128544020 6020 6020 6020 6020 0
248 20250508 142400 128544020 6020 6020 6020 6020 0
249 20250508 142300 128544020 6020 6020 6020 6020 119
250 20250508 142200 127827640 6050 6050 6050 6050 10
251 20250508 142100 127767140 6020 6030 6030 6020 81
252 20250508 142000 127279320 6030 6030 6030 6030 10
253 20250508 141900 127219020 6010 6010 6010 6010 0
254 20250508 141800 127219020 6010 6010 6010 6010 0
255 20250508 141700 127219020 6010 6010 6010 6010 1
256 20250508 141600 127213010 6030 6030 6030 6030 0
257 20250508 141500 127213010 6030 6030 6030 6030 10
258 20250508 141400 127152710 6010 6010 6010 6010 0
259 20250508 141300 127152710 6010 6010 6010 6010 24
260 20250508 141200 127008470 6030 6030 6030 6030 0
261 20250508 141100 127008470 6030 6030 6030 6010 5
262 20250508 141000 126978340 6010 6010 6010 6010 1
263 20250508 140900 126972330 6030 6030 6030 6030 0
264 20250508 140800 126972330 6030 6030 6030 6030 0
265 20250508 140700 126972330 6030 6030 6030 6030 0
266 20250508 140600 126972330 6030 6030 6030 6030 0
267 20250508 140500 126972330 6030 6030 6030 6030 0
268 20250508 140400 126972330 6030 6030 6030 6030 0
269 20250508 140300 126972330 6030 6030 6030 6030 0
270 20250508 140200 126972330 6030 6030 6030 6030 0
271 20250508 140100 126972330 6030 6030 6030 6030 0
272 20250508 140000 126972330 6030 6030 6030 6030 3
273 20250508 135900 126954240 6000 6010 6010 6000 2778
274 20250508 135800 110273370 6030 6030 6030 6030 0
275 20250508 135700 110273370 6030 6030 6030 6030 0
276 20250508 135600 110273370 6030 6030 6030 6030 12
277 20250508 135500 110201010 6030 6030 6030 6030 0
278 20250508 135400 110201010 6030 6030 6030 6030 0
279 20250508 135300 110201010 6030 6030 6030 6030 0
280 20250508 135200 110201010 6030 6030 6030 6030 4
281 20250508 135100 110176890 6030 6030 6030 6030 54
282 20250508 135000 109851270 6030 6030 6030 6030 0
283 20250508 134900 109851270 6030 6030 6030 6030 0
284 20250508 134800 109851270 6030 6030 6030 6030 0
285 20250508 134700 109851270 6030 6030 6030 6030 0
286 20250508 134600 109851270 6030 6030 6030 6030 0
287 20250508 134500 109851270 6030 6030 6030 6030 0
288 20250508 134400 109851270 6030 6030 6030 6030 0
289 20250508 134300 109851270 6030 6030 6030 6030 103
290 20250508 134200 109230180 6020 6020 6020 6020 0
291 20250508 134100 109230180 6020 6020 6020 6020 0
292 20250508 134000 109230180 6020 6020 6020 6020 10
293 20250508 133900 109169980 6030 6030 6030 6030 5
294 20250508 133800 109139830 6010 6020 6020 6010 2100
295 20250508 133700 96517070 6020 6020 6020 6020 0
296 20250508 133600 96517070 6020 6020 6020 6020 0
297 20250508 133500 96517070 6020 6020 6020 6020 0
298 20250508 133400 96517070 6020 6020 6020 6020 0
299 20250508 133300 96517070 6020 6020 6020 6020 1
300 20250508 133200 96511050 6010 6010 6010 6010 0
301 20250508 133100 96511050 6010 6010 6010 6010 0
302 20250508 133000 96511050 6010 6020 6020 6010 500
303 20250508 132900 93505280 6010 6020 6020 6010 500
304 20250508 132800 90499510 6010 6010 6010 6010 0
305 20250508 132700 90499510 6010 6010 6010 6010 0
306 20250508 132600 90499510 6010 6010 6010 6010 0
307 20250508 132500 90499510 6010 6010 6010 6010 0
308 20250508 132400 90499510 6010 6010 6010 6010 0
309 20250508 132300 90499510 6010 6010 6010 6010 0
310 20250508 132200 90499510 6010 6020 6020 6010 1761
311 20250508 132100 79904800 6020 6020 6020 6020 0
312 20250508 132000 79904800 6020 6020 6020 6020 110
313 20250508 131900 79242600 6020 6020 6020 6020 0
314 20250508 131800 79242600 6020 6020 6020 6020 0
315 20250508 131700 79242600 6020 6020 6020 6020 70
316 20250508 131600 78821200 6020 6020 6020 6020 15
317 20250508 131500 78730900 6020 6020 6020 6020 0
318 20250508 131400 78730900 6020 6020 6020 6020 0
319 20250508 131300 78730900 6020 6020 6020 6020 0
320 20250508 131200 78730900 6020 6020 6020 6020 0
321 20250508 131100 78730900 6020 6020 6020 6020 0
322 20250508 131000 78730900 6020 6020 6020 6020 0
323 20250508 130900 78730900 6020 6020 6020 6020 656
324 20250508 130800 74781780 6030 6030 6030 6030 0
325 20250508 130700 74781780 6030 6030 6030 6030 0
326 20250508 130600 74781780 6030 6030 6030 6030 1
327 20250508 130500 74775750 6040 6040 6040 6040 0
328 20250508 130400 74775750 6040 6040 6040 6040 0
329 20250508 130300 74775750 6040 6040 6040 6040 0
330 20250508 130200 74775750 6040 6040 6040 6040 0
331 20250508 130100 74775750 6040 6040 6040 6040 0
332 20250508 130000 74775750 6040 6040 6040 6040 100
333 20250508 125900 74171750 6040 6040 6040 6040 0
334 20250508 125800 74171750 6040 6040 6040 6040 0
335 20250508 125700 74171750 6040 6040 6040 6040 0
336 20250508 125600 74171750 6040 6040 6040 6040 0
337 20250508 125500 74171750 6040 6040 6040 6040 0
338 20250508 125400 74171750 6040 6040 6040 6040 0
339 20250508 125300 74171750 6040 6040 6040 6040 0
340 20250508 125200 74171750 6040 6040 6040 6040 0
341 20250508 125100 74171750 6040 6040 6040 6040 0
342 20250508 125000 74171750 6040 6040 6040 6040 30
343 20250508 124900 73990550 6020 6020 6020 6020 0
344 20250508 124800 73990550 6020 6020 6020 6020 0
345 20250508 124700 73990550 6020 6020 6020 6020 0
346 20250508 124600 73990550 6020 6020 6020 6020 0
347 20250508 124500 73990550 6020 6020 6020 6020 0
348 20250508 124400 73990550 6020 6020 6020 6020 0
349 20250508 124300 73990550 6020 6020 6020 6020 0
350 20250508 124200 73990550 6020 6020 6020 6020 0
351 20250508 124100 73990550 6020 6020 6020 6020 0
352 20250508 124000 73990550 6020 6030 6030 6020 122
353 20250508 123900 73255000 6020 6020 6020 6020 0
354 20250508 123800 73255000 6020 6020 6020 6020 0
355 20250508 123700 73255000 6020 6020 6020 6020 1
356 20250508 123600 73248980 6020 6020 6020 6020 0
357 20250508 123500 73248980 6020 6020 6020 6020 0
358 20250508 123400 73248980 6020 6020 6020 6020 45
359 20250508 123300 72978080 6030 6030 6030 6030 0
360 20250508 123200 72978080 6030 6030 6030 6030 0
361 20250508 123100 72978080 6030 6030 6030 6030 0
362 20250508 123000 72978080 6030 6030 6030 6030 0
363 20250508 122900 72978080 6030 6030 6030 6030 0
364 20250508 122800 72978080 6030 6030 6030 6030 0
365 20250508 122700 72978080 6030 6030 6030 6030 0
366 20250508 122600 72978080 6030 6030 6030 6030 0
367 20250508 122500 72978080 6030 6030 6030 6030 1
368 20250508 122400 72972050 6030 6030 6030 6030 0
369 20250508 122300 72972050 6030 6030 6030 6030 0
370 20250508 122200 72972050 6030 6030 6030 6030 0
371 20250508 122100 72972050 6030 6030 6030 6030 0
372 20250508 122000 72972050 6030 6030 6030 6030 502
373 20250508 121900 69944990 6030 6030 6030 6030 0
374 20250508 121800 69944990 6030 6030 6030 6030 0
375 20250508 121700 69944990 6030 6030 6030 6030 0
376 20250508 121600 69944990 6030 6030 6030 6030 0
377 20250508 121500 69944990 6030 6030 6030 6030 0
378 20250508 121400 69944990 6030 6030 6030 6030 0
379 20250508 121300 69944990 6030 6030 6030 6030 0
380 20250508 121200 69944990 6030 6030 6030 6030 1
381 20250508 121100 69938960 6040 6040 6040 6040 0
382 20250508 121000 69938960 6040 6040 6040 6040 0
383 20250508 120900 69938960 6040 6040 6040 6040 81
384 20250508 120800 69449720 6040 6040 6040 6040 1
385 20250508 120700 69443680 6010 6010 6010 6010 0
386 20250508 120600 69443680 6010 6010 6010 6010 0
387 20250508 120500 69443680 6010 6010 6010 6010 0
388 20250508 120400 69443680 6010 6010 6010 6010 0
389 20250508 120300 69443680 6010 6010 6010 6010 0
390 20250508 120200 69443680 6010 6010 6010 6010 0
391 20250508 120100 69443680 6010 6010 6010 6010 0
392 20250508 120000 69443680 6010 6020 6020 6010 17
393 20250508 115900 69341480 6010 6010 6010 6010 0
394 20250508 115800 69341480 6010 6010 6010 6010 0
395 20250508 115700 69341480 6010 6010 6010 6010 0
396 20250508 115600 69341480 6010 6010 6010 6010 0
397 20250508 115500 69341480 6010 6010 6010 6010 0
398 20250508 115400 69341480 6010 6010 6010 6010 0
399 20250508 115300 69341480 6010 6010 6010 6010 0
400 20250508 115200 69341480 6010 6010 6010 6010 0
401 20250508 115100 69341480 6010 6010 6010 6010 100
402 20250508 115000 68740480 6010 6010 6010 6010 0
403 20250508 114900 68740480 6010 6010 6010 6010 0
404 20250508 114800 68740480 6010 6010 6010 6010 119
405 20250508 114700 68025290 6010 6010 6010 6010 0
406 20250508 114600 68025290 6010 6010 6010 6010 0
407 20250508 114500 68025290 6010 6010 6010 6010 0
408 20250508 114400 68025290 6010 6010 6010 6010 0
409 20250508 114300 68025290 6010 6010 6010 6010 0
410 20250508 114200 68025290 6010 6010 6010 6010 0
411 20250508 114100 68025290 6010 6010 6010 6010 0
412 20250508 114000 68025290 6010 6010 6010 6010 0
413 20250508 113900 68025290 6010 6010 6010 6010 0
414 20250508 113800 68025290 6010 6010 6010 6010 0
415 20250508 113700 68025290 6010 6010 6010 6010 13
416 20250508 113600 67947160 6020 6020 6020 6020 0
417 20250508 113500 67947160 6020 6020 6020 6020 1
418 20250508 113400 67941140 6020 6020 6020 6020 0
419 20250508 113300 67941140 6020 6020 6020 6020 0
420 20250508 113200 67941140 6020 6020 6020 6020 48
421 20250508 113100 67652180 6020 6020 6020 6020 50
422 20250508 113000 67351180 6020 6020 6020 6020 0
423 20250508 112900 67351180 6020 6020 6020 6020 2
424 20250508 112800 67339140 6050 6050 6050 6050 0
425 20250508 112700 67339140 6050 6050 6050 6050 0
426 20250508 112600 67339140 6050 6050 6050 6050 0
427 20250508 112500 67339140 6050 6050 6050 6050 0
428 20250508 112400 67339140 6050 6050 6050 6050 0
429 20250508 112300 67339140 6050 6050 6050 6050 0
430 20250508 112200 67339140 6050 6050 6050 6050 0
431 20250508 112100 67339140 6050 6050 6050 6050 0
432 20250508 112000 67339140 6050 6050 6050 6050 0
433 20250508 111900 67339140 6050 6050 6050 6050 0
434 20250508 111800 67339140 6050 6020 6050 6010 1005
435 20250508 111700 61297360 6020 6020 6020 6020 0
436 20250508 111600 61297360 6020 6020 6020 6020 0
437 20250508 111500 61297360 6020 6030 6030 6020 639
438 20250508 111400 57446290 6040 6040 6040 6040 0
439 20250508 111300 57446290 6040 6040 6040 6040 0
440 20250508 111200 57446290 6040 6040 6040 6040 0
441 20250508 111100 57446290 6040 6040 6040 6040 0
442 20250508 111000 57446290 6040 6040 6040 6040 0
443 20250508 110900 57446290 6040 6040 6040 6040 0
444 20250508 110800 57446290 6040 6040 6040 6040 0
445 20250508 110700 57446290 6040 6040 6040 6040 0
446 20250508 110600 57446290 6040 6040 6040 6040 0
447 20250508 110500 57446290 6040 6040 6040 6040 0
448 20250508 110400 57446290 6040 6040 6040 6040 34
449 20250508 110300 57240930 6060 6060 6060 6060 0
450 20250508 110200 57240930 6060 6060 6060 6060 0
451 20250508 110100 57240930 6060 6060 6060 6060 61
452 20250508 110000 56871270 6060 6060 6060 6060 0
453 20250508 105900 56871270 6060 6060 6060 6060 0
454 20250508 105800 56871270 6060 6060 6060 6060 0
455 20250508 105700 56871270 6060 6060 6060 6060 0
456 20250508 105600 56871270 6060 6060 6060 6060 10
457 20250508 105500 56810670 6070 6070 6070 6070 0
458 20250508 105400 56810670 6070 6070 6070 6070 0
459 20250508 105300 56810670 6070 6070 6070 6070 0
460 20250508 105200 56810670 6070 6070 6070 6070 0
461 20250508 105100 56810670 6070 6070 6070 6070 0
462 20250508 105000 56810670 6070 6070 6070 6070 0
463 20250508 104900 56810670 6070 6070 6070 6070 0
464 20250508 104800 56810670 6070 6070 6070 6070 0
465 20250508 104700 56810670 6070 6070 6070 6070 1
466 20250508 104600 56804600 6020 6020 6020 6020 0
467 20250508 104500 56804600 6020 6020 6020 6020 0
468 20250508 104400 56804600 6020 6050 6050 6020 3299
469 20250508 104300 36881780 6060 6060 6060 6060 0
470 20250508 104200 36881780 6060 6060 6060 6060 0
471 20250508 104100 36881780 6060 6060 6060 6060 0
472 20250508 104000 36881780 6060 6060 6060 6060 47
473 20250508 103900 36596960 6060 6060 6060 6060 0
474 20250508 103800 36596960 6060 6060 6060 6060 1
475 20250508 103700 36590900 6050 6050 6050 6050 0
476 20250508 103600 36590900 6050 6050 6050 6050 0
477 20250508 103500 36590900 6050 6050 6050 6050 0
478 20250508 103400 36590900 6050 6050 6050 6050 0
479 20250508 103300 36590900 6050 6050 6050 6050 0
480 20250508 103200 36590900 6050 6050 6050 6050 0
481 20250508 103100 36590900 6050 6050 6050 6050 0
482 20250508 103000 36590900 6050 6050 6050 6050 25
483 20250508 102900 36439650 6070 6070 6070 6070 0
484 20250508 102800 36439650 6070 6070 6070 6070 0
485 20250508 102700 36439650 6070 6070 6070 6070 0
486 20250508 102600 36439650 6070 6070 6070 6070 0
487 20250508 102500 36439650 6070 6070 6070 6070 5
488 20250508 102400 36409300 6050 6050 6050 6050 151
489 20250508 102300 35495750 6050 6050 6050 6050 134
490 20250508 102200 34685050 6050 6050 6050 6050 0
491 20250508 102100 34685050 6050 6050 6050 6050 0
492 20250508 102000 34685050 6050 6050 6050 6050 100
493 20250508 101900 34080050 6050 6050 6050 6050 1000
494 20250508 101800 28030050 6050 6050 6050 6050 2
495 20250508 101700 28017950 6070 6070 6070 6070 0
496 20250508 101600 28017950 6070 6070 6070 6070 0
497 20250508 101500 28017950 6070 6070 6070 6070 0
498 20250508 101400 28017950 6070 6070 6070 6070 30
499 20250508 101300 27835850 6070 6070 6070 6070 10
500 20250508 101200 27775150 6070 6070 6070 6070 0
501 20250508 101100 27775150 6070 6070 6070 6070 0
502 20250508 101000 27775150 6070 6070 6070 6070 0
503 20250508 100900 27775150 6070 6070 6070 6070 0
504 20250508 100800 27775150 6070 6070 6070 6070 0
505 20250508 100700 27775150 6070 6070 6070 6070 0
506 20250508 100600 27775150 6070 6070 6070 6070 0
507 20250508 100500 27775150 6070 6060 6070 6060 148
508 20250508 100400 26876890 6050 6050 6050 6050 10
509 20250508 100300 26816390 6070 6070 6070 6070 0
510 20250508 100200 26816390 6070 6070 6070 6070 0
511 20250508 100100 26816390 6070 6070 6070 6070 71
512 20250508 100000 26385420 6080 6080 6080 6080 10
513 20250508 095900 26324620 6050 6050 6050 6050 0
514 20250508 095800 26324620 6050 6050 6050 6050 0
515 20250508 095700 26324620 6050 6050 6050 6050 0
516 20250508 095600 26324620 6050 6050 6050 6050 0
517 20250508 095500 26324620 6050 6070 6070 6050 1076
518 20250508 095400 19808380 6070 6070 6070 6070 0
519 20250508 095300 19808380 6070 6070 6070 6070 11
520 20250508 095200 19741610 6070 6050 6070 6050 335
521 20250508 095100 17708860 6060 6060 6060 6060 30
522 20250508 095000 17527060 6060 6060 6060 6060 0
523 20250508 094900 17527060 6060 6060 6060 6060 0
524 20250508 094800 17527060 6060 6060 6060 6060 0
525 20250508 094700 17527060 6060 6060 6060 6060 0
526 20250508 094600 17527060 6060 6060 6060 6060 0
527 20250508 094500 17527060 6060 6060 6060 6060 70
528 20250508 094400 17102860 6070 6070 6070 6070 0
529 20250508 094300 17102860 6070 6070 6070 6070 0
530 20250508 094200 17102860 6070 6070 6070 6070 0
531 20250508 094100 17102860 6070 6070 6070 6070 17
532 20250508 094000 16999670 6070 6070 6070 6070 23
533 20250508 093900 16860060 6080 6080 6080 6080 0
534 20250508 093800 16860060 6080 6080 6080 6080 0
535 20250508 093700 16860060 6080 6080 6080 6080 0
536 20250508 093600 16860060 6080 6080 6080 6080 0
537 20250508 093500 16860060 6080 6080 6080 6080 0
538 20250508 093400 16860060 6080 6080 6080 6080 1
539 20250508 093300 16853980 6080 6080 6080 6080 0
540 20250508 093200 16853980 6080 6080 6080 6080 100
541 20250508 093100 16245980 6080 6030 6080 6030 8
542 20250508 093000 16197390 6080 6060 6080 6060 115
543 20250508 092900 15498390 6060 6060 6060 6060 0
544 20250508 092800 15498390 6060 6060 6060 6060 0
545 20250508 092700 15498390 6060 6060 6060 6060 0
546 20250508 092600 15498390 6060 6060 6060 6060 235
547 20250508 092500 14074290 6060 6060 6060 6060 0
548 20250508 092400 14074290 6060 6050 6060 6010 106
549 20250508 092300 13436690 6060 6060 6060 6060 0
550 20250508 092200 13436690 6060 6060 6060 6060 0
551 20250508 092100 13436690 6060 6060 6060 6060 0
552 20250508 092000 13436690 6060 6060 6060 6060 0
553 20250508 091900 13436690 6060 6060 6060 6060 0
554 20250508 091800 13436690 6060 6060 6060 6060 0
555 20250508 091700 13436690 6060 6050 6060 6050 5
556 20250508 091600 13406430 6010 6010 6010 6010 0
557 20250508 091500 13406430 6010 6030 6030 6010 574
558 20250508 091400 9953890 6060 6060 6060 6060 0
559 20250508 091300 9953890 6060 6040 6060 6020 528
560 20250508 091200 6769540 6080 6080 6080 6080 0
561 20250508 091100 6769540 6080 6070 6080 6070 10
562 20250508 091000 6708790 6010 6070 6070 6010 680
563 20250508 090900 2615870 6080 6070 6080 6070 13
564 20250508 090800 2536850 6070 6070 6070 6070 9
565 20250508 090700 2482220 6080 6080 6080 6080 0
566 20250508 090600 2482220 6080 6080 6080 6080 2
567 20250508 090500 2470060 6080 6070 6080 6070 10
568 20250508 090400 2409280 6070 6050 6070 6030 102
569 20250508 090300 1793540 6080 6070 6080 6070 26
570 20250508 090200 1635700 6070 6070 6070 6060 7
571 20250508 090100 1593240 6060 6060 6060 6060 22
572 20250508 090000 1459920 6050 6030 6050 6030 242