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

580
009900/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183800,498955210,8040,8040,8040,8040,742
20250508,183700,498955210,8040,8040,8040,8040,0
20250508,183600,498955210,8040,8040,8040,8040,0
20250508,183500,498955210,8040,8040,8040,8040,0
20250508,183400,498955210,8040,8040,8040,8040,0
20250508,183300,498955210,8040,8040,8040,8040,0
20250508,183200,498955210,8040,8040,8040,8040,0
20250508,183100,498955210,8040,8040,8040,8040,0
20250508,183000,498955210,8040,8040,8040,8040,0
20250508,182900,498955210,8040,8040,8040,8040,0
20250508,182800,498955210,8040,8040,8040,8040,0
20250508,182700,498955210,8040,8040,8040,8040,0
20250508,182600,498955210,8040,8040,8040,8040,0
20250508,182500,498955210,8040,8040,8040,8040,0
20250508,182400,498955210,8040,8040,8040,8040,0
20250508,182300,498955210,8040,8040,8040,8040,0
20250508,182200,498955210,8040,8040,8040,8040,0
20250508,182100,498955210,8040,8040,8040,8040,0
20250508,182000,498955210,8040,8040,8040,8040,0
20250508,181900,498955210,8040,8040,8040,8040,0
20250508,181800,498955210,8040,8040,8040,8040,0
20250508,181700,498955210,8040,8040,8040,8040,0
20250508,181600,498955210,8040,8040,8040,8040,0
20250508,181500,498955210,8040,8040,8040,8040,0
20250508,181400,498955210,8040,8040,8040,8040,0
20250508,181300,498955210,8040,8040,8040,8040,0
20250508,181200,498955210,8040,8040,8040,8040,0
20250508,181100,498955210,8040,8040,8040,8040,0
20250508,181000,498955210,8040,8040,8040,8040,0
20250508,180900,498955210,8040,8040,8040,8040,0
20250508,180800,498955210,8040,8040,8040,8040,742
20250508,180700,498955210,8040,8040,8040,8040,0
20250508,180600,498955210,8040,8040,8040,8040,0
20250508,180500,498955210,8040,8040,8040,8040,0
20250508,180400,498955210,8040,8040,8040,8040,0
20250508,180300,498955210,8040,8040,8040,8040,0
20250508,180200,498955210,8040,8040,8040,8040,0
20250508,180100,498955210,8040,8040,8040,8040,0
20250508,180000,498955210,8040,8040,8040,8040,0
20250508,175900,498955210,8040,8040,8040,8040,0
20250508,175800,498955210,8040,8040,8040,8040,0
20250508,175700,498955210,8040,8040,8040,8040,0
20250508,175600,498955210,8040,8040,8040,8040,0
20250508,175500,498955210,8040,8040,8040,8040,0
20250508,175400,498955210,8040,8040,8040,8040,0
20250508,175300,498955210,8040,8040,8040,8040,0
20250508,175200,498955210,8040,8040,8040,8040,0
20250508,175100,498955210,8040,8040,8040,8040,0
20250508,175000,498955210,8040,8040,8040,8040,0
20250508,174900,498955210,8040,8040,8040,8040,0
20250508,174800,498955210,8040,8040,8040,8040,0
20250508,174700,498955210,8040,8040,8040,8040,0
20250508,174600,498955210,8040,8040,8040,8040,0
20250508,174500,498955210,8040,8040,8040,8040,0
20250508,174400,498955210,8040,8040,8040,8040,0
20250508,174300,498955210,8040,8040,8040,8040,0
20250508,174200,498955210,8040,8040,8040,8040,0
20250508,174100,498955210,8040,8040,8040,8040,0
20250508,174000,498955210,8040,8040,8040,8040,0
20250508,173900,498955210,8040,8040,8040,8040,0
20250508,173800,498955210,8040,8040,8040,8040,742
20250508,173700,498955210,8040,8040,8040,8040,0
20250508,173600,498955210,8040,8040,8040,8040,0
20250508,173500,498955210,8040,8040,8040,8040,0
20250508,173400,498955210,8040,8040,8040,8040,0
20250508,173300,498955210,8040,8040,8040,8040,0
20250508,173200,498955210,8040,8040,8040,8040,0
20250508,173100,498955210,8040,8040,8040,8040,0
20250508,173000,498955210,8040,8040,8040,8040,0
20250508,172900,498955210,8040,8040,8040,8040,0
20250508,172800,498955210,8040,8040,8040,8040,0
20250508,172700,498955210,8040,8040,8040,8040,0
20250508,172600,498955210,8040,8040,8040,8040,0
20250508,172500,498955210,8040,8040,8040,8040,0
20250508,172400,498955210,8040,8040,8040,8040,0
20250508,172300,498955210,8040,8040,8040,8040,0
20250508,172200,498955210,8040,8040,8040,8040,0
20250508,172100,498955210,8040,8040,8040,8040,0
20250508,172000,498955210,8040,8040,8040,8040,0
20250508,171900,498955210,8040,8040,8040,8040,0
20250508,171800,498955210,8040,8040,8040,8040,0
20250508,171700,498955210,8040,8040,8040,8040,0
20250508,171600,498955210,8040,8040,8040,8040,0
20250508,171500,498955210,8040,8040,8040,8040,0
20250508,171400,498955210,8040,8040,8040,8040,0
20250508,171300,498955210,8040,8040,8040,8040,0
20250508,171200,498955210,8040,8040,8040,8040,0
20250508,171100,498955210,8040,8040,8040,8040,0
20250508,171000,498955210,8040,8040,8040,8040,0
20250508,170900,498955210,8040,8040,8040,8040,0
20250508,170800,498955210,8040,8040,8040,8040,742
20250508,170700,498955210,8040,8040,8040,8040,0
20250508,170600,498955210,8040,8040,8040,8040,0
20250508,170500,498955210,8040,8040,8040,8040,0
20250508,170400,498955210,8040,8040,8040,8040,0
20250508,170300,498955210,8040,8040,8040,8040,0
20250508,170200,498955210,8040,8040,8040,8040,0
20250508,170100,498955210,8040,8040,8040,8040,0
20250508,170000,498955210,8040,8040,8040,8040,0
20250508,165900,498955210,8040,8040,8040,8040,0
20250508,165800,498955210,8040,8040,8040,8040,0
20250508,165700,498955210,8040,8040,8040,8040,0
20250508,165600,498955210,8040,8040,8040,8040,0
20250508,165500,498955210,8040,8040,8040,8040,0
20250508,165400,498955210,8040,8040,8040,8040,0
20250508,165300,498955210,8040,8040,8040,8040,0
20250508,165200,498955210,8040,8040,8040,8040,0
20250508,165100,498955210,8040,8040,8040,8040,0
20250508,165000,498955210,8040,8040,8040,8040,0
20250508,164900,498955210,8040,8040,8040,8040,0
20250508,164800,498955210,8040,8040,8040,8040,0
20250508,164700,498955210,8040,8040,8040,8040,0
20250508,164600,498955210,8040,8040,8040,8040,0
20250508,164500,498955210,8040,8040,8040,8040,0
20250508,164400,498955210,8040,8040,8040,8040,0
20250508,164300,498955210,8040,8040,8040,8040,0
20250508,164200,498955210,8040,8040,8040,8040,0
20250508,164100,498955210,8040,8040,8040,8040,0
20250508,164000,498955210,8040,8040,8040,8040,0
20250508,163900,498955210,8040,8040,8040,8040,0
20250508,163800,498955210,8040,8040,8040,8040,742
20250508,163700,498955210,8040,8040,8040,8040,0
20250508,163600,498955210,8040,8040,8040,8040,0
20250508,163500,498955210,8040,8040,8040,8040,0
20250508,163400,498955210,8040,8040,8040,8040,0
20250508,163300,498955210,8040,8040,8040,8040,0
20250508,163200,498955210,8040,8040,8040,8040,0
20250508,163100,498955210,8040,8040,8040,8040,0
20250508,163000,498955210,8040,8040,8040,8040,0
20250508,162900,498955210,8040,8040,8040,8040,0
20250508,162800,498955210,8040,8040,8040,8040,0
20250508,162700,498955210,8040,8040,8040,8040,0
20250508,162600,498955210,8040,8040,8040,8040,0
20250508,162500,498955210,8040,8040,8040,8040,0
20250508,162400,498955210,8040,8040,8040,8040,0
20250508,162300,498955210,8040,8040,8040,8040,0
20250508,162200,498955210,8040,8040,8040,8040,0
20250508,162100,498955210,8040,8040,8040,8040,0
20250508,162000,498955210,8040,8040,8040,8040,0
20250508,161900,498955210,8040,8040,8040,8040,0
20250508,161800,498955210,8040,8040,8040,8040,0
20250508,161700,498955210,8040,8040,8040,8040,0
20250508,161600,498955210,8040,8040,8040,8040,0
20250508,161500,498955210,8040,8040,8040,8040,0
20250508,161400,498955210,8040,8040,8040,8040,0
20250508,161300,498955210,8040,8040,8040,8040,0
20250508,161200,498955210,8040,8040,8040,8040,0
20250508,161100,498955210,8040,8040,8040,8040,0
20250508,161000,498955210,8040,8040,8040,8040,0
20250508,160900,498955210,8040,8040,8040,8040,0
20250508,160800,498955210,8040,8040,8040,8040,742
20250508,160700,498955210,8040,8040,8040,8040,0
20250508,160600,498955210,8040,8040,8040,8040,0
20250508,160500,498955210,8040,8040,8040,8040,0
20250508,160400,498955210,8040,8040,8040,8040,0
20250508,160300,498955210,8040,8040,8040,8040,0
20250508,160200,498955210,8040,8040,8040,8040,0
20250508,160100,498955210,8040,8040,8040,8040,0
20250508,160000,498955210,8040,8040,8040,8040,0
20250508,155900,498955210,8040,8040,8040,8040,0
20250508,155800,498955210,8040,8040,8040,8040,0
20250508,155700,498955210,8040,8040,8040,8040,0
20250508,155600,498955210,8040,8040,8040,8040,0
20250508,155500,498955210,8040,8040,8040,8040,0
20250508,155400,498955210,8040,8040,8040,8040,0
20250508,155300,498955210,8040,8040,8040,8040,0
20250508,155200,498955210,8040,8040,8040,8040,0
20250508,155100,498955210,8040,8040,8040,8040,0
20250508,155000,498955210,8040,8040,8040,8040,0
20250508,154900,498955210,8040,8040,8040,8040,0
20250508,154800,498955210,8040,8040,8040,8040,0
20250508,154700,498955210,8040,8040,8040,8040,0
20250508,154600,498955210,8040,8040,8040,8040,0
20250508,154500,498955210,8040,8040,8040,8040,0
20250508,154400,498955210,8040,8040,8040,8040,0
20250508,154300,498955210,8040,8040,8040,8040,0
20250508,154200,498955210,8040,8040,8040,8040,0
20250508,154100,498955210,8040,8040,8040,8040,0
20250508,154000,498955210,8040,8040,8040,8040,0
20250508,153900,498955210,8040,8040,8040,8040,0
20250508,153800,498955210,8040,8040,8040,8040,742
20250508,153700,498955210,8040,8040,8040,8040,0
20250508,153600,498955210,8040,8040,8040,8040,0
20250508,153500,498955210,8040,8040,8040,8040,0
20250508,153400,498955210,8040,8040,8040,8040,0
20250508,153300,498955210,8040,8040,8040,8040,0
20250508,153200,498955210,8040,8040,8040,8040,0
20250508,153100,498955210,8040,8040,8040,8040,0
20250508,153000,498955210,8040,8040,8040,8040,742
20250508,152900,492989530,8030,8030,8030,8030,0
20250508,152800,492989530,8030,8030,8030,8030,0
20250508,152700,492989530,8030,8030,8030,8030,0
20250508,152600,492989530,8030,8030,8030,8030,0
20250508,152500,492989530,8030,8030,8030,8030,0
20250508,152400,492989530,8030,8030,8030,8030,0
20250508,152300,492989530,8030,8030,8030,8030,0
20250508,152200,492989530,8030,8030,8030,8030,0
20250508,152100,492989530,8030,8030,8030,8030,0
20250508,152000,492989530,8030,8030,8030,8030,0
20250508,151900,492989530,8030,8020,8030,8020,267
20250508,151800,490846600,8020,8020,8020,8020,104
20250508,151700,490012520,8030,8010,8030,8010,202
20250508,151600,488392560,8020,8020,8020,8020,65
20250508,151500,487871260,8020,8020,8020,8020,247
20250508,151400,485890320,8010,8010,8010,8010,8
20250508,151300,485826240,8010,8010,8020,8010,227
20250508,151200,484007850,8010,8020,8020,8010,29
20250508,151100,483775360,8010,8010,8010,8010,0
20250508,151000,483775360,8010,8010,8010,8010,410
20250508,150900,480491260,8010,8010,8010,8010,7
20250508,150800,480435190,8010,8010,8010,8010,9
20250508,150700,480363100,8020,8010,8020,8010,13
20250508,150600,480258930,8010,8010,8010,8010,725
20250508,150500,474451680,8020,8020,8020,8020,4
20250508,150400,474419600,8020,8010,8020,8010,19
20250508,150300,474267310,8010,8010,8010,8010,0
20250508,150200,474267310,8010,8010,8010,8010,0
20250508,150100,474267310,8010,8010,8010,8010,8
20250508,150000,474203230,8010,8010,8010,8010,27
20250508,145900,473986960,8010,8010,8010,8010,9
20250508,145800,473914870,8010,8010,8010,8010,0
20250508,145700,473914870,8010,8010,8010,8010,46
20250508,145600,473546410,8010,8010,8010,8010,27
20250508,145500,473330140,8020,8010,8020,8010,46
20250508,145400,472961400,8010,8010,8010,8010,0
20250508,145300,472961400,8010,8010,8010,8010,45
20250508,145200,472600950,8020,8010,8020,8010,10
20250508,145100,472520840,8010,8010,8010,8010,8
20250508,145000,472456760,8020,8020,8020,8010,282
20250508,144900,470197850,8020,8020,8020,8020,23
20250508,144800,470013390,8030,8020,8030,8020,104
20250508,144700,469178880,8010,8010,8010,8010,0
20250508,144600,469178880,8010,8010,8020,8010,67
20250508,144500,468641900,8020,8020,8020,8020,21
20250508,144400,468473480,8020,8020,8020,8020,0
20250508,144300,468473480,8020,8020,8020,8020,27
20250508,144200,468256940,8020,8020,8030,8010,88
20250508,144100,467551240,8020,8020,8020,8020,0
20250508,144000,467551240,8020,8020,8020,8020,57
20250508,143900,467094100,8020,8010,8020,8010,27
20250508,143800,466877820,8020,8020,8020,8010,24
20250508,143700,466685430,8020,8020,8020,8020,42
20250508,143600,466348590,8010,8010,8010,8010,9
20250508,143500,466276500,8020,8020,8020,8020,44
20250508,143400,465923620,8020,8020,8020,8010,38
20250508,143300,465618940,8020,8020,8020,8020,65
20250508,143200,465097640,8020,8020,8020,8020,78
20250508,143100,464472080,8020,8020,8020,8020,8
20250508,143000,464407920,8020,8020,8020,8020,0
20250508,142900,464407920,8020,8010,8020,8010,146
20250508,142800,463237900,8020,8020,8030,8020,110
20250508,142700,462355360,8020,8020,8020,8020,30
20250508,142600,462114760,8020,8020,8020,8020,91
20250508,142500,461384940,8010,8010,8010,8010,35
20250508,142400,461104590,8010,8010,8010,8010,108
20250508,142300,460239510,8020,8010,8020,8010,10
20250508,142200,460159400,8000,8010,8010,8000,116
20250508,142100,459231140,8020,8020,8020,8010,36
20250508,142000,458942510,8020,8010,8020,8000,157
20250508,141900,457685530,8010,8010,8010,8010,9
20250508,141800,457613440,8010,8010,8010,8010,27
20250508,141700,457397170,8010,8020,8020,8010,169
20250508,141600,456042780,8010,8010,8010,8010,9
20250508,141500,455970690,8020,8020,8020,8010,105
20250508,141400,455129490,8020,8010,8020,8010,40
20250508,141300,454808770,8010,8010,8030,8010,100
20250508,141200,454007750,8020,8020,8020,8020,22
20250508,141100,453831310,8020,8020,8020,8020,47
20250508,141000,453454370,8010,8020,8030,8010,142
20250508,140900,452316410,8020,8020,8020,8020,0
20250508,140800,452316410,8020,8020,8020,8010,450
20250508,140700,448708670,8020,8020,8020,8020,20
20250508,140600,448548270,8020,8010,8020,8010,131
20250508,140500,447498640,8020,8010,8020,8010,56
20250508,140400,447049790,8010,8010,8010,8010,9
20250508,140300,446977700,8010,8020,8020,8010,96
20250508,140200,446208680,8010,8010,8010,8010,11
20250508,140100,446120570,8010,8010,8010,8000,884
20250508,140000,439040630,8010,8010,8010,8010,10
20250508,135900,438960530,8000,8010,8010,8000,127
20250508,135800,437944250,8010,8000,8010,8000,46
20250508,135700,437576050,8000,8000,8000,8000,108
20250508,135600,436712050,8000,8010,8010,8000,92
20250508,135500,435976030,8010,8000,8010,8000,11
20250508,135400,435888010,8000,8010,8010,8000,140
20250508,135300,434767780,8000,8000,8010,8000,472
20250508,135200,430991550,8000,8010,8010,8000,250
20250508,135100,428991370,8010,8010,8010,8010,45
20250508,135000,428630920,8010,8010,8010,8010,0
20250508,134900,428630920,8010,8010,8010,8010,108
20250508,134800,427765840,8020,8010,8020,8010,16
20250508,134700,427637610,8010,8020,8020,8010,224
20250508,134600,425843360,8010,8010,8010,8010,9
20250508,134500,425771270,8010,8010,8010,8010,90
20250508,134400,425050370,8010,8010,8010,8010,36
20250508,134300,424762010,8010,8010,8010,8010,0
20250508,134200,424762010,8010,8010,8020,8010,146
20250508,134100,423592380,8010,8010,8010,8010,0
20250508,134000,423592380,8010,8010,8010,8010,126
20250508,133900,422583120,8010,8020,8020,8010,19
20250508,133800,422430750,8010,8020,8020,8010,117
20250508,133700,421493390,8020,8010,8020,8010,29
20250508,133600,421261080,8020,8010,8020,8010,15
20250508,133500,421140870,8010,8020,8020,8010,98
20250508,133400,420355810,8020,8010,8020,8010,43
20250508,133300,420011310,8010,8020,8020,8010,95
20250508,133200,419250310,8020,8020,8020,8020,4
20250508,133100,419218230,8010,8010,8020,8010,101
20250508,133000,418409200,8010,8020,8020,8010,32
20250508,132900,418152830,8010,8020,8020,8010,28
20250508,132800,417928350,8010,8020,8020,8010,294
20250508,132700,415570530,8020,8020,8020,8020,36
20250508,132600,415281810,8020,8020,8020,8020,90
20250508,132500,414560010,8030,8030,8030,8020,167
20250508,132400,413220560,8030,8020,8030,8020,93
20250508,132300,412474670,8020,8020,8020,8020,35
20250508,132200,412193970,8030,8030,8030,8030,52
20250508,132100,411776410,8030,8020,8030,8020,101
20250508,132000,410966360,8020,8020,8020,8020,27
20250508,131900,410749820,8030,8030,8030,8020,112
20250508,131800,409851360,8040,8040,8040,8040,0
20250508,131700,409851360,8040,8030,8040,8020,336
20250508,131600,407153570,8030,8030,8030,8020,52
20250508,131500,406736280,8030,8030,8030,8030,23
20250508,131400,406551590,8030,8030,8030,8020,135
20250508,131300,405468530,8030,8030,8030,8020,147
20250508,131200,404288390,8030,8030,8030,8020,136
20250508,131100,403197300,8030,8030,8030,8030,24
20250508,131000,403004580,8030,8030,8030,8020,487
20250508,130900,399094870,8030,8030,8030,8030,32
20250508,130800,398837910,8040,8040,8040,8030,51
20250508,130700,398427960,8030,8030,8030,8030,90
20250508,130600,397705260,8040,8030,8040,8030,38
20250508,130500,397400090,8020,8040,8040,8020,108
20250508,130400,396533570,8040,8030,8040,8020,829
20250508,130300,389876310,8030,8020,8030,8020,118
20250508,130200,388929940,8030,8030,8030,8030,6
20250508,130100,388881760,8020,8020,8020,8020,8
20250508,130000,388817600,8030,8020,8030,8020,161
20250508,125900,387525950,8030,8030,8030,8020,71
20250508,125800,386956180,8020,8030,8030,8020,120
20250508,125700,385993750,8030,8030,8030,8020,252
20250508,125600,383970480,8020,8020,8030,8020,157
20250508,125500,382711250,8020,8020,8020,8020,40
20250508,125400,382390450,8020,8020,8020,8020,26
20250508,125300,382181930,8020,8020,8020,8020,152
20250508,125200,380962890,8020,8020,8020,8020,27
20250508,125100,380746350,8020,8020,8030,8020,210
20250508,125000,379060660,8030,8020,8030,8020,26
20250508,124900,378852130,8020,8020,8020,8020,157
20250508,124800,377592990,8030,8030,8030,8030,105
20250508,124700,376749840,8030,8030,8030,8030,9
20250508,124600,376677570,8030,8030,8040,8020,164
20250508,124500,375361440,8030,8030,8030,8030,28
20250508,124400,375136600,8030,8030,8030,8030,139
20250508,124300,374020430,8030,8030,8030,8030,0
20250508,124200,374020430,8030,8030,8040,8030,432
20250508,124100,370550930,8040,8040,8040,8030,56
20250508,124000,370100980,8040,8030,8040,8030,49
20250508,123900,369707350,8020,8030,8050,8020,303
20250508,123800,367272020,8040,8040,8040,8040,15
20250508,123700,367151420,8040,8030,8040,8030,183
20250508,123600,365680330,8040,8040,8040,8040,18
20250508,123500,365535610,8040,8040,8040,8040,205
20250508,123400,363887410,8040,8040,8040,8040,0
20250508,123300,363887410,8040,8040,8040,8040,36
20250508,123200,363597970,8040,8040,8050,8040,168
20250508,123100,362247020,8050,8050,8050,8040,196
20250508,123000,360669580,8050,8060,8060,8050,135
20250508,122900,359582810,8050,8050,8050,8050,36
20250508,122800,359293010,8050,8060,8060,8050,158
20250508,122700,358020090,8060,8060,8060,8060,32
20250508,122600,357762170,8060,8060,8060,8060,30
20250508,122500,357520370,8060,8060,8060,8060,154
20250508,122400,356279130,8070,8060,8070,8060,42
20250508,122300,355940420,8060,8060,8080,8060,329
20250508,122200,353288190,8070,8050,8070,8050,290
20250508,122100,350951010,8050,8040,8060,8040,488
20250508,122000,347023540,8040,8040,8040,8040,23
20250508,121900,346838620,8040,8040,8040,8040,28
20250508,121800,346613500,8040,8040,8050,8030,154
20250508,121700,345376210,8040,8040,8040,8040,29
20250508,121600,345143050,8040,8040,8040,8020,164
20250508,121500,343826590,8040,8030,8040,8030,830
20250508,121400,337161050,8030,8030,8030,8020,267
20250508,121300,335017720,8030,8030,8030,8030,36
20250508,121200,334728640,8030,8030,8030,8030,39
20250508,121100,334415470,8020,8030,8030,8020,167
20250508,121000,333075200,8030,8030,8030,8030,41
20250508,120900,332745970,8020,8020,8020,8020,90
20250508,120800,332024170,8030,8030,8030,8030,59
20250508,120700,331550400,8030,8030,8030,8030,125
20250508,120600,330546650,8030,8040,8040,8030,32
20250508,120500,330289490,8040,8040,8040,8040,64
20250508,120400,329774930,8030,8040,8040,8030,143
20250508,120300,328626110,8040,8040,8040,8040,147
20250508,120200,327444230,8030,8030,8030,8030,229
20250508,120100,325605360,8030,8030,8040,8030,134
20250508,120000,324529130,8030,8030,8030,8030,114
20250508,115900,323613710,8040,8030,8040,8030,40
20250508,115800,323292450,8030,8030,8030,8030,30
20250508,115700,323051550,8030,8030,8030,8030,124
20250508,115600,322055830,8030,8040,8040,8030,28
20250508,115500,321830980,8040,8030,8040,8030,123
20250508,115400,320843280,8030,8030,8030,8030,49
20250508,115300,320449810,8030,8030,8030,8030,124
20250508,115200,319454090,8030,8030,8030,8030,42
20250508,115100,319116830,8030,8020,8030,8020,152
20250508,115000,317896620,8020,8040,8040,8020,100
20250508,114900,317094420,8020,8020,8030,8020,127
20250508,114800,316075610,8030,8030,8030,8020,131
20250508,114700,315024580,8030,8010,8030,8010,330
20250508,114600,312377200,8010,8020,8020,8010,157
20250508,114500,311118150,8020,8020,8020,8020,57
20250508,114400,310661010,8020,8020,8020,8020,37
20250508,114300,310364270,8020,8020,8020,8020,112
20250508,114200,309466030,8020,8020,8020,8020,26
20250508,114100,309257510,8020,8030,8030,8020,117
20250508,114000,308319160,8030,8020,8030,8020,28
20250508,113900,308094590,8020,8030,8030,8020,118
20250508,113800,307147940,8030,8030,8030,8030,84
20250508,113700,306473420,8020,8020,8020,8020,27
20250508,113600,306256880,8020,8030,8030,8020,96
20250508,113500,305486900,8030,8030,8030,8030,3
20250508,113400,305462810,8020,8030,8030,8020,127
20250508,113300,304443910,8020,8030,8030,8020,28
20250508,113200,304219340,8040,8020,8040,8020,114
20250508,113100,303304810,8040,8040,8040,8040,30
20250508,113000,303063610,8040,8040,8040,8030,40
20250508,112900,302742280,8040,8030,8040,8020,126
20250508,112800,301730240,8050,8050,8050,8050,10
20250508,112700,301649740,8050,8040,8050,8030,186
20250508,112600,300154840,8030,8030,8030,8030,0
20250508,112500,300154840,8030,8050,8050,8030,97
20250508,112400,299375790,8050,8040,8060,8030,482
20250508,112300,295493800,8040,8030,8040,8030,96
20250508,112200,294722710,8020,8040,8040,8020,112
20250508,112100,293824030,8030,8030,8030,8030,9
20250508,112000,293751760,8020,8030,8030,8020,169
20250508,111900,292395590,8030,8040,8040,8020,20
20250508,111800,292234950,8020,8020,8020,8020,90
20250508,111700,291513150,8030,8030,8030,8030,0
20250508,111600,291513150,8030,8040,8040,8030,69
20250508,111500,290958700,8020,8030,8030,8020,275
20250508,111400,288751360,8020,8020,8020,8020,0
20250508,111300,288751360,8020,8020,8020,8020,118
20250508,111200,287805000,8030,8030,8030,8030,1
20250508,111100,287796970,8030,8030,8030,8020,103
20250508,111000,286970790,8020,8020,8020,8020,0
20250508,110900,286970790,8020,8030,8030,8020,37
20250508,110800,286673960,8030,8030,8040,8030,374
20250508,110700,283668000,8030,8030,8030,8030,0
20250508,110600,283668000,8030,8030,8030,8030,189
20250508,110500,282150330,8040,8040,8040,8040,1
20250508,110400,282142290,8030,8030,8030,8030,92
20250508,110300,281403530,8030,8030,8030,8030,27
20250508,110200,281186720,8030,8030,8030,8030,0
20250508,110100,281186720,8030,8030,8030,8030,91
20250508,110000,280455990,8030,8030,8030,8030,0
20250508,105900,280455990,8030,8030,8030,8030,118
20250508,105800,279508450,8030,8030,8030,8030,0
20250508,105700,279508450,8030,8030,8030,8030,91
20250508,105600,278777720,8030,8040,8040,8030,178
20250508,105500,277348050,8040,8030,8040,8030,77
20250508,105400,276729120,8030,8030,8030,8030,91
20250508,105300,275998390,8030,8030,8030,8030,9
20250508,105200,275926120,8040,8030,8040,8020,266
20250508,105100,273789180,8040,8040,8040,8040,0
20250508,105000,273789180,8040,8030,8040,8020,134
20250508,104900,272714060,8030,8030,8030,8030,58
20250508,104800,272248320,8020,8020,8020,8020,0
20250508,104700,272248320,8020,8030,8030,8020,100
20250508,104600,271446200,8040,8030,8040,8030,23
20250508,104500,271261500,8030,8020,8030,8020,220
20250508,104400,269495810,8020,8020,8020,8020,260
20250508,104300,267410610,8020,8030,8030,8020,93
20250508,104200,266664730,8030,8040,8040,8030,70
20250508,104100,266102080,8020,8020,8020,8020,0
20250508,104000,266102080,8020,8030,8030,8020,102
20250508,103900,265283850,8030,8030,8030,8030,52
20250508,103800,264866290,8040,8030,8040,8010,136
20250508,103700,263775870,8040,8030,8040,8030,56
20250508,103600,263326180,8020,8030,8040,8010,141
20250508,103500,262194900,8030,8030,8030,8030,51
20250508,103400,261785370,8020,8020,8020,8020,4
20250508,103300,261753290,8020,8040,8040,8010,198
20250508,103200,260165500,8030,8050,8050,8020,303
20250508,103100,257733330,8060,8050,8060,8040,123
20250508,103000,256744050,8050,8050,8050,8050,60
20250508,102900,256261050,8040,8040,8040,8020,281
20250508,102800,254002610,8050,8050,8050,8050,515
20250508,102700,249856860,8070,8070,8070,8070,20
20250508,102600,249695460,8050,8060,8060,8050,91
20250508,102500,248962400,8070,8060,8070,8060,66
20250508,102400,248430140,8060,8060,8060,8060,109
20250508,102300,247551600,8070,8070,8070,8070,28
20250508,102200,247325640,8070,8070,8070,8050,2983
20250508,102100,223310370,8080,8080,8080,8080,1
20250508,102000,223302290,8090,8080,8090,8080,37
20250508,101900,223003280,8070,8080,8080,8070,155
20250508,101800,221751790,8060,8080,8080,8060,200
20250508,101700,220136440,8090,8090,8090,8090,218
20250508,101600,218372820,8090,8090,8090,8090,97
20250508,101500,217588090,8090,8100,8100,8090,122
20250508,101400,216600800,8100,8110,8110,8090,681
20250508,101300,211085970,8110,8110,8110,8110,0
20250508,101200,211085970,8110,8120,8120,8110,277
20250508,101100,208839480,8110,8110,8110,8110,0
20250508,101000,208839480,8110,8130,8130,8110,92
20250508,100900,208093340,8110,8110,8110,8110,0
20250508,100800,208093340,8110,8110,8120,8110,248
20250508,100700,206080860,8120,8120,8120,8120,9
20250508,100600,206007780,8120,8120,8120,8120,0
20250508,100500,206007780,8120,8120,8120,8120,0
20250508,100400,206007780,8120,8120,8120,8120,1
20250508,100300,205999660,8120,8120,8130,8120,51
20250508,100200,205585520,8120,8120,8120,8120,60
20250508,100100,205098320,8120,8120,8120,8110,71
20250508,100000,204522070,8110,8110,8110,8110,39
20250508,095900,204205780,8110,8120,8120,8110,35
20250508,095800,203921670,8130,8130,8130,8130,0
20250508,095700,203921670,8130,8120,8130,8120,623
20250508,095600,198856730,8110,8120,8120,8110,174
20250508,095500,197443940,8120,8120,8120,8120,0
20250508,095400,197443940,8120,8120,8120,8120,957
20250508,095300,189673100,8110,8110,8110,8110,161
20250508,095200,188367390,8110,8110,8110,8110,5
20250508,095100,188326840,8110,8110,8110,8110,52
20250508,095000,187905120,8100,8110,8110,8100,47
20250508,094900,187524220,8110,8110,8110,8110,0
20250508,094800,187524220,8110,8110,8110,8110,0
20250508,094700,187524220,8110,8110,8110,8110,13
20250508,094600,187418790,8110,8100,8110,8100,51
20250508,094500,187005280,8110,8110,8110,8110,77
20250508,094400,186380810,8110,8100,8110,8100,29
20250508,094300,186145890,8110,8110,8110,8110,44
20250508,094200,185789050,8110,8120,8120,8110,21
20250508,094100,185618600,8110,8110,8110,8110,85
20250508,094000,184929250,8100,8100,8100,8100,72
20250508,093900,184346050,8100,8090,8100,8090,51
20250508,093800,183933380,8100,8100,8100,8100,1
20250508,093700,183925280,8100,8100,8100,8090,840
20250508,093600,177123580,8100,8120,8120,8100,403
20250508,093500,173856080,8120,8120,8120,8120,0
20250508,093400,173856080,8120,8120,8120,8120,2
20250508,093300,173839840,8130,8130,8130,8130,2
20250508,093200,173823580,8130,8120,8130,8120,46
20250508,093100,173450000,8130,8120,8130,8120,102
20250508,093000,172621730,8120,8120,8130,8120,500
20250508,092900,168561700,8120,8110,8120,8100,541
20250508,092800,164170500,8110,8100,8110,8100,97
20250508,092700,163384550,8090,8100,8100,8090,14
20250508,092600,163271250,8100,8100,8110,8090,45
20250508,092500,162906710,8110,8080,8110,8080,279
20250508,092400,160646570,8100,8090,8100,8090,93
20250508,092300,159894010,8080,8080,8080,8080,51
20250508,092200,159481930,8080,8080,8080,8070,253
20250508,092100,157438410,8080,8080,8080,8080,0
20250508,092000,157438410,8080,8080,8080,8080,27
20250508,091900,157220250,8090,8090,8090,8090,39
20250508,091800,156904740,8090,8080,8100,8080,76
20250508,091700,156290100,8080,8090,8090,8080,254
20250508,091600,154237580,8090,8090,8090,8085,203
20250508,091500,152596210,8090,8090,8090,8090,37
20250508,091400,152296880,8090,8100,8100,8090,177
20250508,091300,150864910,8100,8090,8100,8090,62
20250508,091200,150362900,8080,8110,8110,8080,403
20250508,091100,147102140,8110,8100,8120,8100,373
20250508,091000,144079430,8100,8080,8110,8080,439
20250508,090900,140526950,8080,8080,8090,8050,4594
20250508,090800,103521050,8080,8070,8080,8060,495
20250508,090700,99529770,8060,8080,8080,8040,3693
20250508,090600,69776460,8090,8110,8130,8060,4082
20250508,090500,36757140,8110,8100,8110,8090,107
20250508,090400,35890170,8100,8110,8120,8090,1439
20250508,090300,24220060,8110,8100,8110,8070,663
20250508,090200,18850350,8100,8070,8110,8070,101
20250508,090100,18032130,8110,8090,8110,8040,748
20250508,090000,11973310,8090,8030,8090,8000,1491
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183800 498955210 8040 8040 8040 8040 742
3 20250508 183700 498955210 8040 8040 8040 8040 0
4 20250508 183600 498955210 8040 8040 8040 8040 0
5 20250508 183500 498955210 8040 8040 8040 8040 0
6 20250508 183400 498955210 8040 8040 8040 8040 0
7 20250508 183300 498955210 8040 8040 8040 8040 0
8 20250508 183200 498955210 8040 8040 8040 8040 0
9 20250508 183100 498955210 8040 8040 8040 8040 0
10 20250508 183000 498955210 8040 8040 8040 8040 0
11 20250508 182900 498955210 8040 8040 8040 8040 0
12 20250508 182800 498955210 8040 8040 8040 8040 0
13 20250508 182700 498955210 8040 8040 8040 8040 0
14 20250508 182600 498955210 8040 8040 8040 8040 0
15 20250508 182500 498955210 8040 8040 8040 8040 0
16 20250508 182400 498955210 8040 8040 8040 8040 0
17 20250508 182300 498955210 8040 8040 8040 8040 0
18 20250508 182200 498955210 8040 8040 8040 8040 0
19 20250508 182100 498955210 8040 8040 8040 8040 0
20 20250508 182000 498955210 8040 8040 8040 8040 0
21 20250508 181900 498955210 8040 8040 8040 8040 0
22 20250508 181800 498955210 8040 8040 8040 8040 0
23 20250508 181700 498955210 8040 8040 8040 8040 0
24 20250508 181600 498955210 8040 8040 8040 8040 0
25 20250508 181500 498955210 8040 8040 8040 8040 0
26 20250508 181400 498955210 8040 8040 8040 8040 0
27 20250508 181300 498955210 8040 8040 8040 8040 0
28 20250508 181200 498955210 8040 8040 8040 8040 0
29 20250508 181100 498955210 8040 8040 8040 8040 0
30 20250508 181000 498955210 8040 8040 8040 8040 0
31 20250508 180900 498955210 8040 8040 8040 8040 0
32 20250508 180800 498955210 8040 8040 8040 8040 742
33 20250508 180700 498955210 8040 8040 8040 8040 0
34 20250508 180600 498955210 8040 8040 8040 8040 0
35 20250508 180500 498955210 8040 8040 8040 8040 0
36 20250508 180400 498955210 8040 8040 8040 8040 0
37 20250508 180300 498955210 8040 8040 8040 8040 0
38 20250508 180200 498955210 8040 8040 8040 8040 0
39 20250508 180100 498955210 8040 8040 8040 8040 0
40 20250508 180000 498955210 8040 8040 8040 8040 0
41 20250508 175900 498955210 8040 8040 8040 8040 0
42 20250508 175800 498955210 8040 8040 8040 8040 0
43 20250508 175700 498955210 8040 8040 8040 8040 0
44 20250508 175600 498955210 8040 8040 8040 8040 0
45 20250508 175500 498955210 8040 8040 8040 8040 0
46 20250508 175400 498955210 8040 8040 8040 8040 0
47 20250508 175300 498955210 8040 8040 8040 8040 0
48 20250508 175200 498955210 8040 8040 8040 8040 0
49 20250508 175100 498955210 8040 8040 8040 8040 0
50 20250508 175000 498955210 8040 8040 8040 8040 0
51 20250508 174900 498955210 8040 8040 8040 8040 0
52 20250508 174800 498955210 8040 8040 8040 8040 0
53 20250508 174700 498955210 8040 8040 8040 8040 0
54 20250508 174600 498955210 8040 8040 8040 8040 0
55 20250508 174500 498955210 8040 8040 8040 8040 0
56 20250508 174400 498955210 8040 8040 8040 8040 0
57 20250508 174300 498955210 8040 8040 8040 8040 0
58 20250508 174200 498955210 8040 8040 8040 8040 0
59 20250508 174100 498955210 8040 8040 8040 8040 0
60 20250508 174000 498955210 8040 8040 8040 8040 0
61 20250508 173900 498955210 8040 8040 8040 8040 0
62 20250508 173800 498955210 8040 8040 8040 8040 742
63 20250508 173700 498955210 8040 8040 8040 8040 0
64 20250508 173600 498955210 8040 8040 8040 8040 0
65 20250508 173500 498955210 8040 8040 8040 8040 0
66 20250508 173400 498955210 8040 8040 8040 8040 0
67 20250508 173300 498955210 8040 8040 8040 8040 0
68 20250508 173200 498955210 8040 8040 8040 8040 0
69 20250508 173100 498955210 8040 8040 8040 8040 0
70 20250508 173000 498955210 8040 8040 8040 8040 0
71 20250508 172900 498955210 8040 8040 8040 8040 0
72 20250508 172800 498955210 8040 8040 8040 8040 0
73 20250508 172700 498955210 8040 8040 8040 8040 0
74 20250508 172600 498955210 8040 8040 8040 8040 0
75 20250508 172500 498955210 8040 8040 8040 8040 0
76 20250508 172400 498955210 8040 8040 8040 8040 0
77 20250508 172300 498955210 8040 8040 8040 8040 0
78 20250508 172200 498955210 8040 8040 8040 8040 0
79 20250508 172100 498955210 8040 8040 8040 8040 0
80 20250508 172000 498955210 8040 8040 8040 8040 0
81 20250508 171900 498955210 8040 8040 8040 8040 0
82 20250508 171800 498955210 8040 8040 8040 8040 0
83 20250508 171700 498955210 8040 8040 8040 8040 0
84 20250508 171600 498955210 8040 8040 8040 8040 0
85 20250508 171500 498955210 8040 8040 8040 8040 0
86 20250508 171400 498955210 8040 8040 8040 8040 0
87 20250508 171300 498955210 8040 8040 8040 8040 0
88 20250508 171200 498955210 8040 8040 8040 8040 0
89 20250508 171100 498955210 8040 8040 8040 8040 0
90 20250508 171000 498955210 8040 8040 8040 8040 0
91 20250508 170900 498955210 8040 8040 8040 8040 0
92 20250508 170800 498955210 8040 8040 8040 8040 742
93 20250508 170700 498955210 8040 8040 8040 8040 0
94 20250508 170600 498955210 8040 8040 8040 8040 0
95 20250508 170500 498955210 8040 8040 8040 8040 0
96 20250508 170400 498955210 8040 8040 8040 8040 0
97 20250508 170300 498955210 8040 8040 8040 8040 0
98 20250508 170200 498955210 8040 8040 8040 8040 0
99 20250508 170100 498955210 8040 8040 8040 8040 0
100 20250508 170000 498955210 8040 8040 8040 8040 0
101 20250508 165900 498955210 8040 8040 8040 8040 0
102 20250508 165800 498955210 8040 8040 8040 8040 0
103 20250508 165700 498955210 8040 8040 8040 8040 0
104 20250508 165600 498955210 8040 8040 8040 8040 0
105 20250508 165500 498955210 8040 8040 8040 8040 0
106 20250508 165400 498955210 8040 8040 8040 8040 0
107 20250508 165300 498955210 8040 8040 8040 8040 0
108 20250508 165200 498955210 8040 8040 8040 8040 0
109 20250508 165100 498955210 8040 8040 8040 8040 0
110 20250508 165000 498955210 8040 8040 8040 8040 0
111 20250508 164900 498955210 8040 8040 8040 8040 0
112 20250508 164800 498955210 8040 8040 8040 8040 0
113 20250508 164700 498955210 8040 8040 8040 8040 0
114 20250508 164600 498955210 8040 8040 8040 8040 0
115 20250508 164500 498955210 8040 8040 8040 8040 0
116 20250508 164400 498955210 8040 8040 8040 8040 0
117 20250508 164300 498955210 8040 8040 8040 8040 0
118 20250508 164200 498955210 8040 8040 8040 8040 0
119 20250508 164100 498955210 8040 8040 8040 8040 0
120 20250508 164000 498955210 8040 8040 8040 8040 0
121 20250508 163900 498955210 8040 8040 8040 8040 0
122 20250508 163800 498955210 8040 8040 8040 8040 742
123 20250508 163700 498955210 8040 8040 8040 8040 0
124 20250508 163600 498955210 8040 8040 8040 8040 0
125 20250508 163500 498955210 8040 8040 8040 8040 0
126 20250508 163400 498955210 8040 8040 8040 8040 0
127 20250508 163300 498955210 8040 8040 8040 8040 0
128 20250508 163200 498955210 8040 8040 8040 8040 0
129 20250508 163100 498955210 8040 8040 8040 8040 0
130 20250508 163000 498955210 8040 8040 8040 8040 0
131 20250508 162900 498955210 8040 8040 8040 8040 0
132 20250508 162800 498955210 8040 8040 8040 8040 0
133 20250508 162700 498955210 8040 8040 8040 8040 0
134 20250508 162600 498955210 8040 8040 8040 8040 0
135 20250508 162500 498955210 8040 8040 8040 8040 0
136 20250508 162400 498955210 8040 8040 8040 8040 0
137 20250508 162300 498955210 8040 8040 8040 8040 0
138 20250508 162200 498955210 8040 8040 8040 8040 0
139 20250508 162100 498955210 8040 8040 8040 8040 0
140 20250508 162000 498955210 8040 8040 8040 8040 0
141 20250508 161900 498955210 8040 8040 8040 8040 0
142 20250508 161800 498955210 8040 8040 8040 8040 0
143 20250508 161700 498955210 8040 8040 8040 8040 0
144 20250508 161600 498955210 8040 8040 8040 8040 0
145 20250508 161500 498955210 8040 8040 8040 8040 0
146 20250508 161400 498955210 8040 8040 8040 8040 0
147 20250508 161300 498955210 8040 8040 8040 8040 0
148 20250508 161200 498955210 8040 8040 8040 8040 0
149 20250508 161100 498955210 8040 8040 8040 8040 0
150 20250508 161000 498955210 8040 8040 8040 8040 0
151 20250508 160900 498955210 8040 8040 8040 8040 0
152 20250508 160800 498955210 8040 8040 8040 8040 742
153 20250508 160700 498955210 8040 8040 8040 8040 0
154 20250508 160600 498955210 8040 8040 8040 8040 0
155 20250508 160500 498955210 8040 8040 8040 8040 0
156 20250508 160400 498955210 8040 8040 8040 8040 0
157 20250508 160300 498955210 8040 8040 8040 8040 0
158 20250508 160200 498955210 8040 8040 8040 8040 0
159 20250508 160100 498955210 8040 8040 8040 8040 0
160 20250508 160000 498955210 8040 8040 8040 8040 0
161 20250508 155900 498955210 8040 8040 8040 8040 0
162 20250508 155800 498955210 8040 8040 8040 8040 0
163 20250508 155700 498955210 8040 8040 8040 8040 0
164 20250508 155600 498955210 8040 8040 8040 8040 0
165 20250508 155500 498955210 8040 8040 8040 8040 0
166 20250508 155400 498955210 8040 8040 8040 8040 0
167 20250508 155300 498955210 8040 8040 8040 8040 0
168 20250508 155200 498955210 8040 8040 8040 8040 0
169 20250508 155100 498955210 8040 8040 8040 8040 0
170 20250508 155000 498955210 8040 8040 8040 8040 0
171 20250508 154900 498955210 8040 8040 8040 8040 0
172 20250508 154800 498955210 8040 8040 8040 8040 0
173 20250508 154700 498955210 8040 8040 8040 8040 0
174 20250508 154600 498955210 8040 8040 8040 8040 0
175 20250508 154500 498955210 8040 8040 8040 8040 0
176 20250508 154400 498955210 8040 8040 8040 8040 0
177 20250508 154300 498955210 8040 8040 8040 8040 0
178 20250508 154200 498955210 8040 8040 8040 8040 0
179 20250508 154100 498955210 8040 8040 8040 8040 0
180 20250508 154000 498955210 8040 8040 8040 8040 0
181 20250508 153900 498955210 8040 8040 8040 8040 0
182 20250508 153800 498955210 8040 8040 8040 8040 742
183 20250508 153700 498955210 8040 8040 8040 8040 0
184 20250508 153600 498955210 8040 8040 8040 8040 0
185 20250508 153500 498955210 8040 8040 8040 8040 0
186 20250508 153400 498955210 8040 8040 8040 8040 0
187 20250508 153300 498955210 8040 8040 8040 8040 0
188 20250508 153200 498955210 8040 8040 8040 8040 0
189 20250508 153100 498955210 8040 8040 8040 8040 0
190 20250508 153000 498955210 8040 8040 8040 8040 742
191 20250508 152900 492989530 8030 8030 8030 8030 0
192 20250508 152800 492989530 8030 8030 8030 8030 0
193 20250508 152700 492989530 8030 8030 8030 8030 0
194 20250508 152600 492989530 8030 8030 8030 8030 0
195 20250508 152500 492989530 8030 8030 8030 8030 0
196 20250508 152400 492989530 8030 8030 8030 8030 0
197 20250508 152300 492989530 8030 8030 8030 8030 0
198 20250508 152200 492989530 8030 8030 8030 8030 0
199 20250508 152100 492989530 8030 8030 8030 8030 0
200 20250508 152000 492989530 8030 8030 8030 8030 0
201 20250508 151900 492989530 8030 8020 8030 8020 267
202 20250508 151800 490846600 8020 8020 8020 8020 104
203 20250508 151700 490012520 8030 8010 8030 8010 202
204 20250508 151600 488392560 8020 8020 8020 8020 65
205 20250508 151500 487871260 8020 8020 8020 8020 247
206 20250508 151400 485890320 8010 8010 8010 8010 8
207 20250508 151300 485826240 8010 8010 8020 8010 227
208 20250508 151200 484007850 8010 8020 8020 8010 29
209 20250508 151100 483775360 8010 8010 8010 8010 0
210 20250508 151000 483775360 8010 8010 8010 8010 410
211 20250508 150900 480491260 8010 8010 8010 8010 7
212 20250508 150800 480435190 8010 8010 8010 8010 9
213 20250508 150700 480363100 8020 8010 8020 8010 13
214 20250508 150600 480258930 8010 8010 8010 8010 725
215 20250508 150500 474451680 8020 8020 8020 8020 4
216 20250508 150400 474419600 8020 8010 8020 8010 19
217 20250508 150300 474267310 8010 8010 8010 8010 0
218 20250508 150200 474267310 8010 8010 8010 8010 0
219 20250508 150100 474267310 8010 8010 8010 8010 8
220 20250508 150000 474203230 8010 8010 8010 8010 27
221 20250508 145900 473986960 8010 8010 8010 8010 9
222 20250508 145800 473914870 8010 8010 8010 8010 0
223 20250508 145700 473914870 8010 8010 8010 8010 46
224 20250508 145600 473546410 8010 8010 8010 8010 27
225 20250508 145500 473330140 8020 8010 8020 8010 46
226 20250508 145400 472961400 8010 8010 8010 8010 0
227 20250508 145300 472961400 8010 8010 8010 8010 45
228 20250508 145200 472600950 8020 8010 8020 8010 10
229 20250508 145100 472520840 8010 8010 8010 8010 8
230 20250508 145000 472456760 8020 8020 8020 8010 282
231 20250508 144900 470197850 8020 8020 8020 8020 23
232 20250508 144800 470013390 8030 8020 8030 8020 104
233 20250508 144700 469178880 8010 8010 8010 8010 0
234 20250508 144600 469178880 8010 8010 8020 8010 67
235 20250508 144500 468641900 8020 8020 8020 8020 21
236 20250508 144400 468473480 8020 8020 8020 8020 0
237 20250508 144300 468473480 8020 8020 8020 8020 27
238 20250508 144200 468256940 8020 8020 8030 8010 88
239 20250508 144100 467551240 8020 8020 8020 8020 0
240 20250508 144000 467551240 8020 8020 8020 8020 57
241 20250508 143900 467094100 8020 8010 8020 8010 27
242 20250508 143800 466877820 8020 8020 8020 8010 24
243 20250508 143700 466685430 8020 8020 8020 8020 42
244 20250508 143600 466348590 8010 8010 8010 8010 9
245 20250508 143500 466276500 8020 8020 8020 8020 44
246 20250508 143400 465923620 8020 8020 8020 8010 38
247 20250508 143300 465618940 8020 8020 8020 8020 65
248 20250508 143200 465097640 8020 8020 8020 8020 78
249 20250508 143100 464472080 8020 8020 8020 8020 8
250 20250508 143000 464407920 8020 8020 8020 8020 0
251 20250508 142900 464407920 8020 8010 8020 8010 146
252 20250508 142800 463237900 8020 8020 8030 8020 110
253 20250508 142700 462355360 8020 8020 8020 8020 30
254 20250508 142600 462114760 8020 8020 8020 8020 91
255 20250508 142500 461384940 8010 8010 8010 8010 35
256 20250508 142400 461104590 8010 8010 8010 8010 108
257 20250508 142300 460239510 8020 8010 8020 8010 10
258 20250508 142200 460159400 8000 8010 8010 8000 116
259 20250508 142100 459231140 8020 8020 8020 8010 36
260 20250508 142000 458942510 8020 8010 8020 8000 157
261 20250508 141900 457685530 8010 8010 8010 8010 9
262 20250508 141800 457613440 8010 8010 8010 8010 27
263 20250508 141700 457397170 8010 8020 8020 8010 169
264 20250508 141600 456042780 8010 8010 8010 8010 9
265 20250508 141500 455970690 8020 8020 8020 8010 105
266 20250508 141400 455129490 8020 8010 8020 8010 40
267 20250508 141300 454808770 8010 8010 8030 8010 100
268 20250508 141200 454007750 8020 8020 8020 8020 22
269 20250508 141100 453831310 8020 8020 8020 8020 47
270 20250508 141000 453454370 8010 8020 8030 8010 142
271 20250508 140900 452316410 8020 8020 8020 8020 0
272 20250508 140800 452316410 8020 8020 8020 8010 450
273 20250508 140700 448708670 8020 8020 8020 8020 20
274 20250508 140600 448548270 8020 8010 8020 8010 131
275 20250508 140500 447498640 8020 8010 8020 8010 56
276 20250508 140400 447049790 8010 8010 8010 8010 9
277 20250508 140300 446977700 8010 8020 8020 8010 96
278 20250508 140200 446208680 8010 8010 8010 8010 11
279 20250508 140100 446120570 8010 8010 8010 8000 884
280 20250508 140000 439040630 8010 8010 8010 8010 10
281 20250508 135900 438960530 8000 8010 8010 8000 127
282 20250508 135800 437944250 8010 8000 8010 8000 46
283 20250508 135700 437576050 8000 8000 8000 8000 108
284 20250508 135600 436712050 8000 8010 8010 8000 92
285 20250508 135500 435976030 8010 8000 8010 8000 11
286 20250508 135400 435888010 8000 8010 8010 8000 140
287 20250508 135300 434767780 8000 8000 8010 8000 472
288 20250508 135200 430991550 8000 8010 8010 8000 250
289 20250508 135100 428991370 8010 8010 8010 8010 45
290 20250508 135000 428630920 8010 8010 8010 8010 0
291 20250508 134900 428630920 8010 8010 8010 8010 108
292 20250508 134800 427765840 8020 8010 8020 8010 16
293 20250508 134700 427637610 8010 8020 8020 8010 224
294 20250508 134600 425843360 8010 8010 8010 8010 9
295 20250508 134500 425771270 8010 8010 8010 8010 90
296 20250508 134400 425050370 8010 8010 8010 8010 36
297 20250508 134300 424762010 8010 8010 8010 8010 0
298 20250508 134200 424762010 8010 8010 8020 8010 146
299 20250508 134100 423592380 8010 8010 8010 8010 0
300 20250508 134000 423592380 8010 8010 8010 8010 126
301 20250508 133900 422583120 8010 8020 8020 8010 19
302 20250508 133800 422430750 8010 8020 8020 8010 117
303 20250508 133700 421493390 8020 8010 8020 8010 29
304 20250508 133600 421261080 8020 8010 8020 8010 15
305 20250508 133500 421140870 8010 8020 8020 8010 98
306 20250508 133400 420355810 8020 8010 8020 8010 43
307 20250508 133300 420011310 8010 8020 8020 8010 95
308 20250508 133200 419250310 8020 8020 8020 8020 4
309 20250508 133100 419218230 8010 8010 8020 8010 101
310 20250508 133000 418409200 8010 8020 8020 8010 32
311 20250508 132900 418152830 8010 8020 8020 8010 28
312 20250508 132800 417928350 8010 8020 8020 8010 294
313 20250508 132700 415570530 8020 8020 8020 8020 36
314 20250508 132600 415281810 8020 8020 8020 8020 90
315 20250508 132500 414560010 8030 8030 8030 8020 167
316 20250508 132400 413220560 8030 8020 8030 8020 93
317 20250508 132300 412474670 8020 8020 8020 8020 35
318 20250508 132200 412193970 8030 8030 8030 8030 52
319 20250508 132100 411776410 8030 8020 8030 8020 101
320 20250508 132000 410966360 8020 8020 8020 8020 27
321 20250508 131900 410749820 8030 8030 8030 8020 112
322 20250508 131800 409851360 8040 8040 8040 8040 0
323 20250508 131700 409851360 8040 8030 8040 8020 336
324 20250508 131600 407153570 8030 8030 8030 8020 52
325 20250508 131500 406736280 8030 8030 8030 8030 23
326 20250508 131400 406551590 8030 8030 8030 8020 135
327 20250508 131300 405468530 8030 8030 8030 8020 147
328 20250508 131200 404288390 8030 8030 8030 8020 136
329 20250508 131100 403197300 8030 8030 8030 8030 24
330 20250508 131000 403004580 8030 8030 8030 8020 487
331 20250508 130900 399094870 8030 8030 8030 8030 32
332 20250508 130800 398837910 8040 8040 8040 8030 51
333 20250508 130700 398427960 8030 8030 8030 8030 90
334 20250508 130600 397705260 8040 8030 8040 8030 38
335 20250508 130500 397400090 8020 8040 8040 8020 108
336 20250508 130400 396533570 8040 8030 8040 8020 829
337 20250508 130300 389876310 8030 8020 8030 8020 118
338 20250508 130200 388929940 8030 8030 8030 8030 6
339 20250508 130100 388881760 8020 8020 8020 8020 8
340 20250508 130000 388817600 8030 8020 8030 8020 161
341 20250508 125900 387525950 8030 8030 8030 8020 71
342 20250508 125800 386956180 8020 8030 8030 8020 120
343 20250508 125700 385993750 8030 8030 8030 8020 252
344 20250508 125600 383970480 8020 8020 8030 8020 157
345 20250508 125500 382711250 8020 8020 8020 8020 40
346 20250508 125400 382390450 8020 8020 8020 8020 26
347 20250508 125300 382181930 8020 8020 8020 8020 152
348 20250508 125200 380962890 8020 8020 8020 8020 27
349 20250508 125100 380746350 8020 8020 8030 8020 210
350 20250508 125000 379060660 8030 8020 8030 8020 26
351 20250508 124900 378852130 8020 8020 8020 8020 157
352 20250508 124800 377592990 8030 8030 8030 8030 105
353 20250508 124700 376749840 8030 8030 8030 8030 9
354 20250508 124600 376677570 8030 8030 8040 8020 164
355 20250508 124500 375361440 8030 8030 8030 8030 28
356 20250508 124400 375136600 8030 8030 8030 8030 139
357 20250508 124300 374020430 8030 8030 8030 8030 0
358 20250508 124200 374020430 8030 8030 8040 8030 432
359 20250508 124100 370550930 8040 8040 8040 8030 56
360 20250508 124000 370100980 8040 8030 8040 8030 49
361 20250508 123900 369707350 8020 8030 8050 8020 303
362 20250508 123800 367272020 8040 8040 8040 8040 15
363 20250508 123700 367151420 8040 8030 8040 8030 183
364 20250508 123600 365680330 8040 8040 8040 8040 18
365 20250508 123500 365535610 8040 8040 8040 8040 205
366 20250508 123400 363887410 8040 8040 8040 8040 0
367 20250508 123300 363887410 8040 8040 8040 8040 36
368 20250508 123200 363597970 8040 8040 8050 8040 168
369 20250508 123100 362247020 8050 8050 8050 8040 196
370 20250508 123000 360669580 8050 8060 8060 8050 135
371 20250508 122900 359582810 8050 8050 8050 8050 36
372 20250508 122800 359293010 8050 8060 8060 8050 158
373 20250508 122700 358020090 8060 8060 8060 8060 32
374 20250508 122600 357762170 8060 8060 8060 8060 30
375 20250508 122500 357520370 8060 8060 8060 8060 154
376 20250508 122400 356279130 8070 8060 8070 8060 42
377 20250508 122300 355940420 8060 8060 8080 8060 329
378 20250508 122200 353288190 8070 8050 8070 8050 290
379 20250508 122100 350951010 8050 8040 8060 8040 488
380 20250508 122000 347023540 8040 8040 8040 8040 23
381 20250508 121900 346838620 8040 8040 8040 8040 28
382 20250508 121800 346613500 8040 8040 8050 8030 154
383 20250508 121700 345376210 8040 8040 8040 8040 29
384 20250508 121600 345143050 8040 8040 8040 8020 164
385 20250508 121500 343826590 8040 8030 8040 8030 830
386 20250508 121400 337161050 8030 8030 8030 8020 267
387 20250508 121300 335017720 8030 8030 8030 8030 36
388 20250508 121200 334728640 8030 8030 8030 8030 39
389 20250508 121100 334415470 8020 8030 8030 8020 167
390 20250508 121000 333075200 8030 8030 8030 8030 41
391 20250508 120900 332745970 8020 8020 8020 8020 90
392 20250508 120800 332024170 8030 8030 8030 8030 59
393 20250508 120700 331550400 8030 8030 8030 8030 125
394 20250508 120600 330546650 8030 8040 8040 8030 32
395 20250508 120500 330289490 8040 8040 8040 8040 64
396 20250508 120400 329774930 8030 8040 8040 8030 143
397 20250508 120300 328626110 8040 8040 8040 8040 147
398 20250508 120200 327444230 8030 8030 8030 8030 229
399 20250508 120100 325605360 8030 8030 8040 8030 134
400 20250508 120000 324529130 8030 8030 8030 8030 114
401 20250508 115900 323613710 8040 8030 8040 8030 40
402 20250508 115800 323292450 8030 8030 8030 8030 30
403 20250508 115700 323051550 8030 8030 8030 8030 124
404 20250508 115600 322055830 8030 8040 8040 8030 28
405 20250508 115500 321830980 8040 8030 8040 8030 123
406 20250508 115400 320843280 8030 8030 8030 8030 49
407 20250508 115300 320449810 8030 8030 8030 8030 124
408 20250508 115200 319454090 8030 8030 8030 8030 42
409 20250508 115100 319116830 8030 8020 8030 8020 152
410 20250508 115000 317896620 8020 8040 8040 8020 100
411 20250508 114900 317094420 8020 8020 8030 8020 127
412 20250508 114800 316075610 8030 8030 8030 8020 131
413 20250508 114700 315024580 8030 8010 8030 8010 330
414 20250508 114600 312377200 8010 8020 8020 8010 157
415 20250508 114500 311118150 8020 8020 8020 8020 57
416 20250508 114400 310661010 8020 8020 8020 8020 37
417 20250508 114300 310364270 8020 8020 8020 8020 112
418 20250508 114200 309466030 8020 8020 8020 8020 26
419 20250508 114100 309257510 8020 8030 8030 8020 117
420 20250508 114000 308319160 8030 8020 8030 8020 28
421 20250508 113900 308094590 8020 8030 8030 8020 118
422 20250508 113800 307147940 8030 8030 8030 8030 84
423 20250508 113700 306473420 8020 8020 8020 8020 27
424 20250508 113600 306256880 8020 8030 8030 8020 96
425 20250508 113500 305486900 8030 8030 8030 8030 3
426 20250508 113400 305462810 8020 8030 8030 8020 127
427 20250508 113300 304443910 8020 8030 8030 8020 28
428 20250508 113200 304219340 8040 8020 8040 8020 114
429 20250508 113100 303304810 8040 8040 8040 8040 30
430 20250508 113000 303063610 8040 8040 8040 8030 40
431 20250508 112900 302742280 8040 8030 8040 8020 126
432 20250508 112800 301730240 8050 8050 8050 8050 10
433 20250508 112700 301649740 8050 8040 8050 8030 186
434 20250508 112600 300154840 8030 8030 8030 8030 0
435 20250508 112500 300154840 8030 8050 8050 8030 97
436 20250508 112400 299375790 8050 8040 8060 8030 482
437 20250508 112300 295493800 8040 8030 8040 8030 96
438 20250508 112200 294722710 8020 8040 8040 8020 112
439 20250508 112100 293824030 8030 8030 8030 8030 9
440 20250508 112000 293751760 8020 8030 8030 8020 169
441 20250508 111900 292395590 8030 8040 8040 8020 20
442 20250508 111800 292234950 8020 8020 8020 8020 90
443 20250508 111700 291513150 8030 8030 8030 8030 0
444 20250508 111600 291513150 8030 8040 8040 8030 69
445 20250508 111500 290958700 8020 8030 8030 8020 275
446 20250508 111400 288751360 8020 8020 8020 8020 0
447 20250508 111300 288751360 8020 8020 8020 8020 118
448 20250508 111200 287805000 8030 8030 8030 8030 1
449 20250508 111100 287796970 8030 8030 8030 8020 103
450 20250508 111000 286970790 8020 8020 8020 8020 0
451 20250508 110900 286970790 8020 8030 8030 8020 37
452 20250508 110800 286673960 8030 8030 8040 8030 374
453 20250508 110700 283668000 8030 8030 8030 8030 0
454 20250508 110600 283668000 8030 8030 8030 8030 189
455 20250508 110500 282150330 8040 8040 8040 8040 1
456 20250508 110400 282142290 8030 8030 8030 8030 92
457 20250508 110300 281403530 8030 8030 8030 8030 27
458 20250508 110200 281186720 8030 8030 8030 8030 0
459 20250508 110100 281186720 8030 8030 8030 8030 91
460 20250508 110000 280455990 8030 8030 8030 8030 0
461 20250508 105900 280455990 8030 8030 8030 8030 118
462 20250508 105800 279508450 8030 8030 8030 8030 0
463 20250508 105700 279508450 8030 8030 8030 8030 91
464 20250508 105600 278777720 8030 8040 8040 8030 178
465 20250508 105500 277348050 8040 8030 8040 8030 77
466 20250508 105400 276729120 8030 8030 8030 8030 91
467 20250508 105300 275998390 8030 8030 8030 8030 9
468 20250508 105200 275926120 8040 8030 8040 8020 266
469 20250508 105100 273789180 8040 8040 8040 8040 0
470 20250508 105000 273789180 8040 8030 8040 8020 134
471 20250508 104900 272714060 8030 8030 8030 8030 58
472 20250508 104800 272248320 8020 8020 8020 8020 0
473 20250508 104700 272248320 8020 8030 8030 8020 100
474 20250508 104600 271446200 8040 8030 8040 8030 23
475 20250508 104500 271261500 8030 8020 8030 8020 220
476 20250508 104400 269495810 8020 8020 8020 8020 260
477 20250508 104300 267410610 8020 8030 8030 8020 93
478 20250508 104200 266664730 8030 8040 8040 8030 70
479 20250508 104100 266102080 8020 8020 8020 8020 0
480 20250508 104000 266102080 8020 8030 8030 8020 102
481 20250508 103900 265283850 8030 8030 8030 8030 52
482 20250508 103800 264866290 8040 8030 8040 8010 136
483 20250508 103700 263775870 8040 8030 8040 8030 56
484 20250508 103600 263326180 8020 8030 8040 8010 141
485 20250508 103500 262194900 8030 8030 8030 8030 51
486 20250508 103400 261785370 8020 8020 8020 8020 4
487 20250508 103300 261753290 8020 8040 8040 8010 198
488 20250508 103200 260165500 8030 8050 8050 8020 303
489 20250508 103100 257733330 8060 8050 8060 8040 123
490 20250508 103000 256744050 8050 8050 8050 8050 60
491 20250508 102900 256261050 8040 8040 8040 8020 281
492 20250508 102800 254002610 8050 8050 8050 8050 515
493 20250508 102700 249856860 8070 8070 8070 8070 20
494 20250508 102600 249695460 8050 8060 8060 8050 91
495 20250508 102500 248962400 8070 8060 8070 8060 66
496 20250508 102400 248430140 8060 8060 8060 8060 109
497 20250508 102300 247551600 8070 8070 8070 8070 28
498 20250508 102200 247325640 8070 8070 8070 8050 2983
499 20250508 102100 223310370 8080 8080 8080 8080 1
500 20250508 102000 223302290 8090 8080 8090 8080 37
501 20250508 101900 223003280 8070 8080 8080 8070 155
502 20250508 101800 221751790 8060 8080 8080 8060 200
503 20250508 101700 220136440 8090 8090 8090 8090 218
504 20250508 101600 218372820 8090 8090 8090 8090 97
505 20250508 101500 217588090 8090 8100 8100 8090 122
506 20250508 101400 216600800 8100 8110 8110 8090 681
507 20250508 101300 211085970 8110 8110 8110 8110 0
508 20250508 101200 211085970 8110 8120 8120 8110 277
509 20250508 101100 208839480 8110 8110 8110 8110 0
510 20250508 101000 208839480 8110 8130 8130 8110 92
511 20250508 100900 208093340 8110 8110 8110 8110 0
512 20250508 100800 208093340 8110 8110 8120 8110 248
513 20250508 100700 206080860 8120 8120 8120 8120 9
514 20250508 100600 206007780 8120 8120 8120 8120 0
515 20250508 100500 206007780 8120 8120 8120 8120 0
516 20250508 100400 206007780 8120 8120 8120 8120 1
517 20250508 100300 205999660 8120 8120 8130 8120 51
518 20250508 100200 205585520 8120 8120 8120 8120 60
519 20250508 100100 205098320 8120 8120 8120 8110 71
520 20250508 100000 204522070 8110 8110 8110 8110 39
521 20250508 095900 204205780 8110 8120 8120 8110 35
522 20250508 095800 203921670 8130 8130 8130 8130 0
523 20250508 095700 203921670 8130 8120 8130 8120 623
524 20250508 095600 198856730 8110 8120 8120 8110 174
525 20250508 095500 197443940 8120 8120 8120 8120 0
526 20250508 095400 197443940 8120 8120 8120 8120 957
527 20250508 095300 189673100 8110 8110 8110 8110 161
528 20250508 095200 188367390 8110 8110 8110 8110 5
529 20250508 095100 188326840 8110 8110 8110 8110 52
530 20250508 095000 187905120 8100 8110 8110 8100 47
531 20250508 094900 187524220 8110 8110 8110 8110 0
532 20250508 094800 187524220 8110 8110 8110 8110 0
533 20250508 094700 187524220 8110 8110 8110 8110 13
534 20250508 094600 187418790 8110 8100 8110 8100 51
535 20250508 094500 187005280 8110 8110 8110 8110 77
536 20250508 094400 186380810 8110 8100 8110 8100 29
537 20250508 094300 186145890 8110 8110 8110 8110 44
538 20250508 094200 185789050 8110 8120 8120 8110 21
539 20250508 094100 185618600 8110 8110 8110 8110 85
540 20250508 094000 184929250 8100 8100 8100 8100 72
541 20250508 093900 184346050 8100 8090 8100 8090 51
542 20250508 093800 183933380 8100 8100 8100 8100 1
543 20250508 093700 183925280 8100 8100 8100 8090 840
544 20250508 093600 177123580 8100 8120 8120 8100 403
545 20250508 093500 173856080 8120 8120 8120 8120 0
546 20250508 093400 173856080 8120 8120 8120 8120 2
547 20250508 093300 173839840 8130 8130 8130 8130 2
548 20250508 093200 173823580 8130 8120 8130 8120 46
549 20250508 093100 173450000 8130 8120 8130 8120 102
550 20250508 093000 172621730 8120 8120 8130 8120 500
551 20250508 092900 168561700 8120 8110 8120 8100 541
552 20250508 092800 164170500 8110 8100 8110 8100 97
553 20250508 092700 163384550 8090 8100 8100 8090 14
554 20250508 092600 163271250 8100 8100 8110 8090 45
555 20250508 092500 162906710 8110 8080 8110 8080 279
556 20250508 092400 160646570 8100 8090 8100 8090 93
557 20250508 092300 159894010 8080 8080 8080 8080 51
558 20250508 092200 159481930 8080 8080 8080 8070 253
559 20250508 092100 157438410 8080 8080 8080 8080 0
560 20250508 092000 157438410 8080 8080 8080 8080 27
561 20250508 091900 157220250 8090 8090 8090 8090 39
562 20250508 091800 156904740 8090 8080 8100 8080 76
563 20250508 091700 156290100 8080 8090 8090 8080 254
564 20250508 091600 154237580 8090 8090 8090 8085 203
565 20250508 091500 152596210 8090 8090 8090 8090 37
566 20250508 091400 152296880 8090 8100 8100 8090 177
567 20250508 091300 150864910 8100 8090 8100 8090 62
568 20250508 091200 150362900 8080 8110 8110 8080 403
569 20250508 091100 147102140 8110 8100 8120 8100 373
570 20250508 091000 144079430 8100 8080 8110 8080 439
571 20250508 090900 140526950 8080 8080 8090 8050 4594
572 20250508 090800 103521050 8080 8070 8080 8060 495
573 20250508 090700 99529770 8060 8080 8080 8040 3693
574 20250508 090600 69776460 8090 8110 8130 8060 4082
575 20250508 090500 36757140 8110 8100 8110 8090 107
576 20250508 090400 35890170 8100 8110 8120 8090 1439
577 20250508 090300 24220060 8110 8100 8110 8070 663
578 20250508 090200 18850350 8100 8070 8110 8070 101
579 20250508 090100 18032130 8110 8090 8110 8040 748
580 20250508 090000 11973310 8090 8030 8090 8000 1491