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

703
256150/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,703 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,204100,52468010,6040,6040,6040,6040,397
20250508,204000,52468010,6040,6040,6040,6040,0
20250508,203900,52468010,6040,6040,6040,6040,0
20250508,203800,52468010,6040,6040,6040,6040,0
20250508,203700,52468010,6040,6040,6040,6040,0
20250508,203600,52468010,6040,6040,6040,6040,0
20250508,203500,52468010,6040,6040,6040,6040,0
20250508,203400,52468010,6040,6040,6040,6040,0
20250508,203300,52468010,6040,6040,6040,6040,0
20250508,203200,52468010,6040,6040,6040,6040,0
20250508,203100,52468010,6040,6040,6040,6040,0
20250508,203000,52468010,6040,6040,6040,6040,0
20250508,202900,52468010,6040,6040,6040,6040,0
20250508,202800,52468010,6040,6040,6040,6040,0
20250508,202700,52468010,6040,6040,6040,6040,0
20250508,202600,52468010,6040,6040,6040,6040,0
20250508,202500,52468010,6040,6040,6040,6040,0
20250508,202400,52468010,6040,6040,6040,6040,0
20250508,202300,52468010,6040,6040,6040,6040,0
20250508,202200,52468010,6040,6040,6040,6040,0
20250508,202100,52468010,6040,6040,6040,6040,0
20250508,202000,52468010,6040,6040,6040,6040,0
20250508,201900,52468010,6040,6040,6040,6040,0
20250508,201800,52468010,6040,6040,6040,6040,0
20250508,201700,52468010,6040,6040,6040,6040,0
20250508,201600,52468010,6040,6040,6040,6040,0
20250508,201500,52468010,6040,6040,6040,6040,0
20250508,201400,52468010,6040,6040,6040,6040,0
20250508,201300,52468010,6040,6040,6040,6040,0
20250508,201200,52468010,6040,6040,6040,6040,0
20250508,201100,52468010,6040,6040,6040,6040,397
20250508,201000,52468010,6040,6040,6040,6040,0
20250508,200900,52468010,6040,6040,6040,6040,0
20250508,200800,52468010,6040,6040,6040,6040,0
20250508,200700,52468010,6040,6040,6040,6040,0
20250508,200600,52468010,6040,6040,6040,6040,0
20250508,200500,52468010,6040,6040,6040,6040,0
20250508,200400,52468010,6040,6040,6040,6040,0
20250508,200300,52468010,6040,6040,6040,6040,0
20250508,200200,52468010,6040,6040,6040,6040,0
20250508,200100,52468010,6040,6040,6040,6040,0
20250508,200000,52468010,6040,6040,6040,6040,0
20250508,195900,52468010,6040,6040,6040,6040,0
20250508,195800,52468010,6040,6040,6040,6040,0
20250508,195700,52468010,6040,6040,6040,6040,0
20250508,195600,52468010,6040,6040,6040,6040,0
20250508,195500,52468010,6040,6040,6040,6040,0
20250508,195400,52468010,6040,6040,6040,6040,0
20250508,195300,52468010,6040,6040,6040,6040,0
20250508,195200,52468010,6040,6040,6040,6040,0
20250508,195100,52468010,6040,6040,6040,6040,0
20250508,195000,52468010,6040,6040,6040,6040,0
20250508,194900,52468010,6040,6040,6040,6040,0
20250508,194800,52468010,6040,6040,6040,6040,0
20250508,194700,52468010,6040,6040,6040,6040,0
20250508,194600,52468010,6040,6040,6040,6040,0
20250508,194500,52468010,6040,6040,6040,6040,0
20250508,194400,52468010,6040,6040,6040,6040,0
20250508,194300,52468010,6040,6040,6040,6040,0
20250508,194200,52468010,6040,6040,6040,6040,0
20250508,194100,52468010,6040,6040,6040,6040,397
20250508,194000,52468010,6040,6040,6040,6040,0
20250508,193900,52468010,6040,6040,6040,6040,0
20250508,193800,52468010,6040,6040,6040,6040,0
20250508,193700,52468010,6040,6040,6040,6040,0
20250508,193600,52468010,6040,6040,6040,6040,0
20250508,193500,52468010,6040,6040,6040,6040,0
20250508,193400,52468010,6040,6040,6040,6040,0
20250508,193300,52468010,6040,6040,6040,6040,0
20250508,193200,52468010,6040,6040,6040,6040,0
20250508,193100,52468010,6040,6040,6040,6040,0
20250508,193000,52468010,6040,6040,6040,6040,0
20250508,192900,52468010,6040,6040,6040,6040,0
20250508,192800,52468010,6040,6040,6040,6040,0
20250508,192700,52468010,6040,6040,6040,6040,0
20250508,192600,52468010,6040,6040,6040,6040,0
20250508,192500,52468010,6040,6040,6040,6040,0
20250508,192400,52468010,6040,6040,6040,6040,0
20250508,192300,52468010,6040,6040,6040,6040,0
20250508,192200,52468010,6040,6040,6040,6040,0
20250508,192100,52468010,6040,6040,6040,6040,0
20250508,192000,52468010,6040,6040,6040,6040,0
20250508,191900,52468010,6040,6040,6040,6040,0
20250508,191800,52468010,6040,6040,6040,6040,0
20250508,191700,52468010,6040,6040,6040,6040,0
20250508,191600,52468010,6040,6040,6040,6040,0
20250508,191500,52468010,6040,6040,6040,6040,0
20250508,191400,52468010,6040,6040,6040,6040,0
20250508,191300,52468010,6040,6040,6040,6040,0
20250508,191200,52468010,6040,6040,6040,6040,0
20250508,191100,52468010,6040,6040,6040,6040,397
20250508,191000,52468010,6040,6040,6040,6040,0
20250508,190900,52468010,6040,6040,6040,6040,0
20250508,190800,52468010,6040,6040,6040,6040,0
20250508,190700,52468010,6040,6040,6040,6040,0
20250508,190600,52468010,6040,6040,6040,6040,0
20250508,190500,52468010,6040,6040,6040,6040,0
20250508,190400,52468010,6040,6040,6040,6040,0
20250508,190300,52468010,6040,6040,6040,6040,0
20250508,190200,52468010,6040,6040,6040,6040,0
20250508,190100,52468010,6040,6040,6040,6040,0
20250508,190000,52468010,6040,6040,6040,6040,0
20250508,185900,52468010,6040,6040,6040,6040,0
20250508,185800,52468010,6040,6040,6040,6040,0
20250508,185700,52468010,6040,6040,6040,6040,0
20250508,185600,52468010,6040,6040,6040,6040,0
20250508,185500,52468010,6040,6040,6040,6040,0
20250508,185400,52468010,6040,6040,6040,6040,0
20250508,185300,52468010,6040,6040,6040,6040,0
20250508,185200,52468010,6040,6040,6040,6040,0
20250508,185100,52468010,6040,6040,6040,6040,0
20250508,185000,52468010,6040,6040,6040,6040,0
20250508,184900,52468010,6040,6040,6040,6040,0
20250508,184800,52468010,6040,6040,6040,6040,0
20250508,184700,52468010,6040,6040,6040,6040,0
20250508,184600,52468010,6040,6040,6040,6040,0
20250508,184500,52468010,6040,6040,6040,6040,0
20250508,184400,52468010,6040,6040,6040,6040,0
20250508,184300,52468010,6040,6040,6040,6040,0
20250508,184200,52468010,6040,6040,6040,6040,0
20250508,184100,52468010,6040,6040,6040,6040,397
20250508,184000,52468010,6040,6040,6040,6040,0
20250508,183900,52468010,6040,6040,6040,6040,0
20250508,183800,52468010,6040,6040,6040,6040,0
20250508,183700,52468010,6040,6040,6040,6040,0
20250508,183600,52468010,6040,6040,6040,6040,0
20250508,183500,52468010,6040,6040,6040,6040,0
20250508,183400,52468010,6040,6040,6040,6040,0
20250508,183300,52468010,6040,6040,6040,6040,0
20250508,183200,52468010,6040,6040,6040,6040,0
20250508,183100,52468010,6040,6040,6040,6040,0
20250508,183000,52468010,6040,6040,6040,6040,0
20250508,182900,52468010,6040,6040,6040,6040,0
20250508,182800,52468010,6040,6040,6040,6040,0
20250508,182700,52468010,6040,6040,6040,6040,0
20250508,182600,52468010,6040,6040,6040,6040,0
20250508,182500,52468010,6040,6040,6040,6040,0
20250508,182400,52468010,6040,6040,6040,6040,0
20250508,182300,52468010,6040,6040,6040,6040,0
20250508,182200,52468010,6040,6040,6040,6040,0
20250508,182100,52468010,6040,6040,6040,6040,0
20250508,182000,52468010,6040,6040,6040,6040,0
20250508,181900,52468010,6040,6040,6040,6040,0
20250508,181800,52468010,6040,6040,6040,6040,0
20250508,181700,52468010,6040,6040,6040,6040,0
20250508,181600,52468010,6040,6040,6040,6040,0
20250508,181500,52468010,6040,6040,6040,6040,0
20250508,181400,52468010,6040,6040,6040,6040,0
20250508,181300,52468010,6040,6040,6040,6040,0
20250508,181200,52468010,6040,6040,6040,6040,0
20250508,181100,52468010,6040,6040,6040,6040,397
20250508,181000,52468010,6040,6040,6040,6040,0
20250508,180900,52468010,6040,6040,6040,6040,0
20250508,180800,52468010,6040,6040,6040,6040,0
20250508,180700,52468010,6040,6040,6040,6040,0
20250508,180600,52468010,6040,6040,6040,6040,0
20250508,180500,52468010,6040,6040,6040,6040,0
20250508,180400,52468010,6040,6040,6040,6040,0
20250508,180300,52468010,6040,6040,6040,6040,0
20250508,180200,52468010,6040,6040,6040,6040,0
20250508,180100,52468010,6040,6040,6040,6040,0
20250508,180000,52468010,6040,6040,6040,6040,0
20250508,175900,52468010,6040,6040,6040,6040,0
20250508,175800,52468010,6040,6040,6040,6040,0
20250508,175700,52468010,6040,6040,6040,6040,0
20250508,175600,52468010,6040,6040,6040,6040,0
20250508,175500,52468010,6040,6040,6040,6040,0
20250508,175400,52468010,6040,6040,6040,6040,0
20250508,175300,52468010,6040,6040,6040,6040,0
20250508,175200,52468010,6040,6040,6040,6040,0
20250508,175100,52468010,6040,6040,6040,6040,0
20250508,175000,52468010,6040,6040,6040,6040,0
20250508,174900,52468010,6040,6040,6040,6040,0
20250508,174800,52468010,6040,6040,6040,6040,0
20250508,174700,52468010,6040,6040,6040,6040,0
20250508,174600,52468010,6040,6040,6040,6040,0
20250508,174500,52468010,6040,6040,6040,6040,0
20250508,174400,52468010,6040,6040,6040,6040,0
20250508,174300,52468010,6040,6040,6040,6040,0
20250508,174200,52468010,6040,6040,6040,6040,0
20250508,174100,52468010,6040,6040,6040,6040,397
20250508,174000,52468010,6040,6040,6040,6040,0
20250508,173900,52468010,6040,6040,6040,6040,0
20250508,173800,52468010,6040,6040,6040,6040,0
20250508,173700,52468010,6040,6040,6040,6040,0
20250508,173600,52468010,6040,6040,6040,6040,0
20250508,173500,52468010,6040,6040,6040,6040,0
20250508,173400,52468010,6040,6040,6040,6040,0
20250508,173300,52468010,6040,6040,6040,6040,0
20250508,173200,52468010,6040,6040,6040,6040,0
20250508,173100,52468010,6040,6040,6040,6040,0
20250508,173000,52468010,6040,6040,6040,6040,0
20250508,172900,52468010,6040,6040,6040,6040,0
20250508,172800,52468010,6040,6040,6040,6040,0
20250508,172700,52468010,6040,6040,6040,6040,0
20250508,172600,52468010,6040,6040,6040,6040,0
20250508,172500,52468010,6040,6040,6040,6040,0
20250508,172400,52468010,6040,6040,6040,6040,0
20250508,172300,52468010,6040,6040,6040,6040,0
20250508,172200,52468010,6040,6040,6040,6040,0
20250508,172100,52468010,6040,6040,6040,6040,0
20250508,172000,52468010,6040,6040,6040,6040,0
20250508,171900,52468010,6040,6040,6040,6040,0
20250508,171800,52468010,6040,6040,6040,6040,0
20250508,171700,52468010,6040,6040,6040,6040,0
20250508,171600,52468010,6040,6040,6040,6040,0
20250508,171500,52468010,6040,6040,6040,6040,0
20250508,171400,52468010,6040,6040,6040,6040,0
20250508,171300,52468010,6040,6040,6040,6040,0
20250508,171200,52468010,6040,6040,6040,6040,0
20250508,171100,52468010,6040,6040,6040,6040,397
20250508,171000,52468010,6040,6040,6040,6040,0
20250508,170900,52468010,6040,6040,6040,6040,0
20250508,170800,52468010,6040,6040,6040,6040,0
20250508,170700,52468010,6040,6040,6040,6040,0
20250508,170600,52468010,6040,6040,6040,6040,0
20250508,170500,52468010,6040,6040,6040,6040,0
20250508,170400,52468010,6040,6040,6040,6040,0
20250508,170300,52468010,6040,6040,6040,6040,0
20250508,170200,52468010,6040,6040,6040,6040,0
20250508,170100,52468010,6040,6040,6040,6040,0
20250508,170000,52468010,6040,6040,6040,6040,0
20250508,165900,52468010,6040,6040,6040,6040,0
20250508,165800,52468010,6040,6040,6040,6040,0
20250508,165700,52468010,6040,6040,6040,6040,0
20250508,165600,52468010,6040,6040,6040,6040,0
20250508,165500,52468010,6040,6040,6040,6040,0
20250508,165400,52468010,6040,6040,6040,6040,0
20250508,165300,52468010,6040,6040,6040,6040,0
20250508,165200,52468010,6040,6040,6040,6040,0
20250508,165100,52468010,6040,6040,6040,6040,0
20250508,165000,52468010,6040,6040,6040,6040,0
20250508,164900,52468010,6040,6040,6040,6040,0
20250508,164800,52468010,6040,6040,6040,6040,0
20250508,164700,52468010,6040,6040,6040,6040,0
20250508,164600,52468010,6040,6040,6040,6040,0
20250508,164500,52468010,6040,6040,6040,6040,0
20250508,164400,52468010,6040,6040,6040,6040,0
20250508,164300,52468010,6040,6040,6040,6040,0
20250508,164200,52468010,6040,6040,6040,6040,0
20250508,164100,52468010,6040,6040,6040,6040,397
20250508,164000,52468010,6040,6040,6040,6040,0
20250508,163900,52468010,6040,6040,6040,6040,0
20250508,163800,52468010,6040,6040,6040,6040,0
20250508,163700,52468010,6040,6040,6040,6040,0
20250508,163600,52468010,6040,6040,6040,6040,0
20250508,163500,52468010,6040,6040,6040,6040,0
20250508,163400,52468010,6040,6040,6040,6040,0
20250508,163300,52468010,6040,6040,6040,6040,0
20250508,163200,52468010,6040,6040,6040,6040,0
20250508,163100,52468010,6040,6040,6040,6040,0
20250508,163000,52468010,6040,6040,6040,6040,0
20250508,162900,52468010,6040,6040,6040,6040,0
20250508,162800,52468010,6040,6040,6040,6040,0
20250508,162700,52468010,6040,6040,6040,6040,0
20250508,162600,52468010,6040,6040,6040,6040,0
20250508,162500,52468010,6040,6040,6040,6040,0
20250508,162400,52468010,6040,6040,6040,6040,0
20250508,162300,52468010,6040,6040,6040,6040,0
20250508,162200,52468010,6040,6040,6040,6040,0
20250508,162100,52468010,6040,6040,6040,6040,0
20250508,162000,52468010,6040,6040,6040,6040,0
20250508,161900,52468010,6040,6040,6040,6040,0
20250508,161800,52468010,6040,6040,6040,6040,0
20250508,161700,52468010,6040,6040,6040,6040,0
20250508,161600,52468010,6040,6040,6040,6040,0
20250508,161500,52468010,6040,6040,6040,6040,0
20250508,161400,52468010,6040,6040,6040,6040,0
20250508,161300,52468010,6040,6040,6040,6040,0
20250508,161200,52468010,6040,6040,6040,6040,0
20250508,161100,52468010,6040,6040,6040,6040,397
20250508,161000,52468010,6040,6040,6040,6040,0
20250508,160900,52468010,6040,6040,6040,6040,0
20250508,160800,52468010,6040,6040,6040,6040,0
20250508,160700,52468010,6040,6040,6040,6040,0
20250508,160600,52468010,6040,6040,6040,6040,0
20250508,160500,52468010,6040,6040,6040,6040,0
20250508,160400,52468010,6040,6040,6040,6040,0
20250508,160300,52468010,6040,6040,6040,6040,0
20250508,160200,52468010,6040,6040,6040,6040,0
20250508,160100,52468010,6040,6040,6040,6040,0
20250508,160000,52468010,6040,6040,6040,6040,0
20250508,155900,52468010,6040,6040,6040,6040,0
20250508,155800,52468010,6040,6040,6040,6040,0
20250508,155700,52468010,6040,6040,6040,6040,0
20250508,155600,52468010,6040,6040,6040,6040,0
20250508,155500,52468010,6040,6040,6040,6040,0
20250508,155400,52468010,6040,6040,6040,6040,0
20250508,155300,52468010,6040,6040,6040,6040,0
20250508,155200,52468010,6040,6040,6040,6040,0
20250508,155100,52468010,6040,6040,6040,6040,0
20250508,155000,52468010,6040,6040,6040,6040,0
20250508,154900,52468010,6040,6040,6040,6040,0
20250508,154800,52468010,6040,6040,6040,6040,0
20250508,154700,52468010,6040,6040,6040,6040,0
20250508,154600,52468010,6040,6040,6040,6040,0
20250508,154500,52468010,6040,6040,6040,6040,0
20250508,154400,52468010,6040,6040,6040,6040,0
20250508,154300,52468010,6040,6040,6040,6040,0
20250508,154200,52468010,6040,6040,6040,6040,0
20250508,154100,52468010,6040,6040,6040,6040,397
20250508,154000,52468010,6040,6040,6040,6040,0
20250508,153900,52468010,6040,6040,6040,6040,0
20250508,153800,52468010,6040,6040,6040,6040,0
20250508,153700,52468010,6040,6040,6040,6040,0
20250508,153600,52468010,6040,6040,6040,6040,0
20250508,153500,52468010,6040,6040,6040,6040,0
20250508,153400,52468010,6040,6040,6040,6040,0
20250508,153300,52468010,6040,6040,6040,6040,0
20250508,153200,52468010,6040,6040,6040,6040,0
20250508,153100,52468010,6040,6040,6040,6040,0
20250508,153000,52468010,6040,6040,6040,6040,397
20250508,152900,50070130,6040,6040,6040,6040,0
20250508,152800,50070130,6040,6040,6040,6040,0
20250508,152700,50070130,6040,6040,6040,6040,0
20250508,152600,50070130,6040,6040,6040,6040,0
20250508,152500,50070130,6040,6040,6040,6040,0
20250508,152400,50070130,6040,6040,6040,6040,0
20250508,152300,50070130,6040,6040,6040,6040,0
20250508,152200,50070130,6040,6040,6040,6040,0
20250508,152100,50070130,6040,6040,6040,6040,0
20250508,152000,50070130,6040,6040,6040,6040,0
20250508,151900,50070130,6040,6040,6040,6040,0
20250508,151800,50070130,6040,6040,6040,6040,0
20250508,151700,50070130,6040,6040,6040,6040,0
20250508,151600,50070130,6040,6040,6040,6040,0
20250508,151500,50070130,6040,6040,6040,6040,0
20250508,151400,50070130,6040,6040,6040,6040,16
20250508,151300,49973490,6040,6040,6040,6040,0
20250508,151200,49973490,6040,6040,6040,6040,0
20250508,151100,49973490,6040,6040,6040,6040,0
20250508,151000,49973490,6040,6040,6040,6040,3
20250508,150900,49955370,6050,6050,6050,6050,0
20250508,150800,49955370,6050,6050,6050,6050,2
20250508,150700,49943270,6050,6050,6050,6050,0
20250508,150600,49943270,6050,6050,6050,6050,0
20250508,150500,49943270,6050,6050,6050,6050,0
20250508,150400,49943270,6050,6050,6050,6050,0
20250508,150300,49943270,6050,6050,6050,6050,0
20250508,150200,49943270,6050,6050,6050,6050,5
20250508,150100,49913020,6050,6050,6050,6050,0
20250508,150000,49913020,6050,6050,6050,6050,6
20250508,145900,49876720,6050,6050,6050,6050,0
20250508,145800,49876720,6050,6050,6050,6050,0
20250508,145700,49876720,6050,6050,6050,6050,0
20250508,145600,49876720,6050,6050,6050,6050,0
20250508,145500,49876720,6050,6050,6050,6050,0
20250508,145400,49876720,6050,6050,6050,6050,0
20250508,145300,49876720,6050,6050,6050,6050,0
20250508,145200,49876720,6050,6050,6050,6050,0
20250508,145100,49876720,6050,6050,6050,6050,0
20250508,145000,49876720,6050,6050,6050,6050,0
20250508,144900,49876720,6050,6050,6050,6050,0
20250508,144800,49876720,6050,6050,6050,6050,0
20250508,144700,49876720,6050,6050,6050,6050,0
20250508,144600,49876720,6050,6050,6050,6050,0
20250508,144500,49876720,6050,6050,6050,6050,0
20250508,144400,49876720,6050,6050,6050,6050,0
20250508,144300,49876720,6050,6050,6050,6050,0
20250508,144200,49876720,6050,6050,6050,6050,0
20250508,144100,49876720,6050,6050,6050,6050,0
20250508,144000,49876720,6050,6050,6050,6050,0
20250508,143900,49876720,6050,6050,6050,6050,0
20250508,143800,49876720,6050,6050,6050,6050,0
20250508,143700,49876720,6050,6050,6050,6050,0
20250508,143600,49876720,6050,6050,6050,6050,0
20250508,143500,49876720,6050,6050,6050,6050,0
20250508,143400,49876720,6050,6050,6050,6050,0
20250508,143300,49876720,6050,6050,6050,6050,4
20250508,143200,49852520,6050,6050,6050,6050,0
20250508,143100,49852520,6050,6050,6050,6050,0
20250508,143000,49852520,6050,6050,6050,6050,0
20250508,142900,49852520,6050,6050,6050,6050,0
20250508,142800,49852520,6050,6050,6050,6050,0
20250508,142700,49852520,6050,6050,6050,6050,0
20250508,142600,49852520,6050,6050,6050,6050,1
20250508,142500,49846470,6040,6040,6040,6040,0
20250508,142400,49846470,6040,6040,6040,6040,0
20250508,142300,49846470,6040,6040,6040,6040,0
20250508,142200,49846470,6040,6040,6040,6040,0
20250508,142100,49846470,6040,6040,6040,6040,0
20250508,142000,49846470,6040,6040,6040,6040,0
20250508,141900,49846470,6040,6040,6040,6040,0
20250508,141800,49846470,6040,6040,6040,6040,0
20250508,141700,49846470,6040,6040,6040,6040,0
20250508,141600,49846470,6040,6040,6040,6040,100
20250508,141500,49242470,6040,6040,6040,6040,0
20250508,141400,49242470,6040,6040,6040,6040,0
20250508,141300,49242470,6040,6040,6040,6040,0
20250508,141200,49242470,6040,6040,6040,6040,0
20250508,141100,49242470,6040,6040,6040,6040,0
20250508,141000,49242470,6040,6040,6040,6040,0
20250508,140900,49242470,6040,6040,6040,6040,0
20250508,140800,49242470,6040,6040,6040,6040,8
20250508,140700,49194150,6040,6040,6040,6040,15
20250508,140600,49103550,6040,6040,6040,6040,0
20250508,140500,49103550,6040,6040,6040,6040,0
20250508,140400,49103550,6040,6040,6040,6040,0
20250508,140300,49103550,6040,6040,6040,6040,0
20250508,140200,49103550,6040,6040,6040,6040,0
20250508,140100,49103550,6040,6040,6040,6040,0
20250508,140000,49103550,6040,6040,6040,6040,0
20250508,135900,49103550,6040,6040,6040,6040,0
20250508,135800,49103550,6040,6040,6040,6040,0
20250508,135700,49103550,6040,6040,6040,6040,0
20250508,135600,49103550,6040,6040,6040,6040,0
20250508,135500,49103550,6040,6040,6040,6040,0
20250508,135400,49103550,6040,6040,6040,6040,0
20250508,135300,49103550,6040,6040,6040,6040,0
20250508,135200,49103550,6040,6040,6040,6040,0
20250508,135100,49103550,6040,6040,6040,6040,0
20250508,135000,49103550,6040,6040,6040,6040,0
20250508,134900,49103550,6040,6040,6040,6040,0
20250508,134800,49103550,6040,6040,6040,6040,0
20250508,134700,49103550,6040,6040,6040,6040,0
20250508,134600,49103550,6040,6040,6040,6040,0
20250508,134500,49103550,6040,6040,6040,6040,0
20250508,134400,49103550,6040,6040,6040,6040,1
20250508,134300,49097510,6040,6040,6040,6040,0
20250508,134200,49097510,6040,6040,6040,6040,0
20250508,134100,49097510,6040,6040,6040,6040,0
20250508,134000,49097510,6040,6040,6040,6040,0
20250508,133900,49097510,6040,6040,6040,6040,0
20250508,133800,49097510,6040,6040,6040,6040,0
20250508,133700,49097510,6040,6040,6040,6040,0
20250508,133600,49097510,6040,6040,6040,6040,0
20250508,133500,49097510,6040,6040,6040,6040,0
20250508,133400,49097510,6040,6040,6040,6040,0
20250508,133300,49097510,6040,6040,6040,6040,0
20250508,133200,49097510,6040,6040,6040,6040,0
20250508,133100,49097510,6040,6040,6040,6040,0
20250508,133000,49097510,6040,6040,6040,6040,0
20250508,132900,49097510,6040,6040,6040,6040,0
20250508,132800,49097510,6040,6040,6040,6040,0
20250508,132700,49097510,6040,6040,6040,6040,0
20250508,132600,49097510,6040,6040,6040,6040,0
20250508,132500,49097510,6040,6040,6040,6040,0
20250508,132400,49097510,6040,6040,6040,6040,1
20250508,132300,49091470,6050,6050,6050,6050,0
20250508,132200,49091470,6050,6050,6050,6050,0
20250508,132100,49091470,6050,6050,6050,6050,0
20250508,132000,49091470,6050,6050,6050,6050,0
20250508,131900,49091470,6050,6050,6050,6050,0
20250508,131800,49091470,6050,6050,6050,6050,0
20250508,131700,49091470,6050,6050,6050,6050,0
20250508,131600,49091470,6050,6050,6050,6050,0
20250508,131500,49091470,6050,6040,6050,6040,100
20250508,131400,48486730,6040,6040,6040,6040,0
20250508,131300,48486730,6040,6040,6040,6040,0
20250508,131200,48486730,6040,6040,6040,6040,0
20250508,131100,48486730,6040,6040,6040,6040,0
20250508,131000,48486730,6040,6040,6040,6040,0
20250508,130900,48486730,6040,6040,6040,6040,0
20250508,130800,48486730,6040,6040,6040,6040,0
20250508,130700,48486730,6040,6040,6040,6040,0
20250508,130600,48486730,6040,6040,6040,6040,0
20250508,130500,48486730,6040,6040,6040,6040,0
20250508,130400,48486730,6040,6040,6040,6040,0
20250508,130300,48486730,6040,6040,6040,6040,0
20250508,130200,48486730,6040,6040,6040,6040,0
20250508,130100,48486730,6040,6040,6040,6040,0
20250508,130000,48486730,6040,6040,6040,6040,0
20250508,125900,48486730,6040,6040,6040,6040,0
20250508,125800,48486730,6040,6040,6040,6040,0
20250508,125700,48486730,6040,6040,6040,6040,0
20250508,125600,48486730,6040,6040,6040,6040,0
20250508,125500,48486730,6040,6040,6040,6040,0
20250508,125400,48486730,6040,6040,6040,6040,0
20250508,125300,48486730,6040,6040,6040,6040,0
20250508,125200,48486730,6040,6040,6040,6040,0
20250508,125100,48486730,6040,6040,6040,6040,0
20250508,125000,48486730,6040,6040,6040,6040,1
20250508,124900,48480690,6040,6040,6040,6040,0
20250508,124800,48480690,6040,6040,6040,6040,0
20250508,124700,48480690,6040,6040,6040,6040,0
20250508,124600,48480690,6040,6040,6040,6040,0
20250508,124500,48480690,6040,6040,6040,6040,0
20250508,124400,48480690,6040,6040,6040,6040,0
20250508,124300,48480690,6040,6040,6040,6040,0
20250508,124200,48480690,6040,6040,6040,6040,0
20250508,124100,48480690,6040,6040,6040,6040,0
20250508,124000,48480690,6040,6040,6040,6040,0
20250508,123900,48480690,6040,6040,6040,6040,20
20250508,123800,48359890,6040,6040,6040,6040,5
20250508,123700,48329690,6050,6050,6050,6050,0
20250508,123600,48329690,6050,6050,6050,6050,0
20250508,123500,48329690,6050,6050,6050,6050,0
20250508,123400,48329690,6050,6050,6050,6050,0
20250508,123300,48329690,6050,6050,6050,6050,0
20250508,123200,48329690,6050,6050,6050,6050,0
20250508,123100,48329690,6050,6050,6050,6050,1
20250508,123000,48323640,6050,6000,6050,6000,14
20250508,122900,48238990,6030,6030,6030,6030,0
20250508,122800,48238990,6030,6030,6030,6030,0
20250508,122700,48238990,6030,6030,6030,6030,0
20250508,122600,48238990,6030,6030,6030,6030,0
20250508,122500,48238990,6030,6030,6030,6030,0
20250508,122400,48238990,6030,6030,6030,6030,0
20250508,122300,48238990,6030,6030,6030,6030,0
20250508,122200,48238990,6030,6030,6030,6030,0
20250508,122100,48238990,6030,6030,6030,6030,0
20250508,122000,48238990,6030,6030,6030,6030,14
20250508,121900,48154570,6030,6030,6030,6030,0
20250508,121800,48154570,6030,6030,6030,6030,0
20250508,121700,48154570,6030,6030,6030,6030,0
20250508,121600,48154570,6030,6030,6030,6030,0
20250508,121500,48154570,6030,6030,6030,6030,0
20250508,121400,48154570,6030,6030,6030,6030,0
20250508,121300,48154570,6030,6030,6030,6030,0
20250508,121200,48154570,6030,6030,6030,6030,0
20250508,121100,48154570,6030,6030,6030,6030,1
20250508,121000,48148540,6030,6030,6030,6030,14
20250508,120900,48064120,6030,6030,6030,6030,0
20250508,120800,48064120,6030,6030,6030,6030,0
20250508,120700,48064120,6030,6030,6030,6030,0
20250508,120600,48064120,6030,6030,6030,6030,0
20250508,120500,48064120,6030,6030,6030,6030,0
20250508,120400,48064120,6030,6030,6030,6030,0
20250508,120300,48064120,6030,6030,6030,6030,0
20250508,120200,48064120,6030,6030,6030,6030,0
20250508,120100,48064120,6030,6030,6030,6030,34
20250508,120000,47859100,6030,6030,6030,6030,14
20250508,115900,47774680,6030,6030,6030,6030,0
20250508,115800,47774680,6030,6030,6030,6030,0
20250508,115700,47774680,6030,6030,6030,6030,0
20250508,115600,47774680,6030,6030,6030,6030,0
20250508,115500,47774680,6030,6030,6030,6030,0
20250508,115400,47774680,6030,6030,6030,6030,0
20250508,115300,47774680,6030,6030,6030,6030,0
20250508,115200,47774680,6030,6030,6030,6030,0
20250508,115100,47774680,6030,6030,6030,6030,0
20250508,115000,47774680,6030,6030,6030,6030,15
20250508,114900,47684230,6030,6030,6030,6030,0
20250508,114800,47684230,6030,6030,6030,6030,0
20250508,114700,47684230,6030,6030,6030,6030,0
20250508,114600,47684230,6030,6030,6030,6030,0
20250508,114500,47684230,6030,6030,6030,6030,0
20250508,114400,47684230,6030,6030,6030,6030,0
20250508,114300,47684230,6030,6030,6030,6030,0
20250508,114200,47684230,6030,6030,6030,6030,0
20250508,114100,47684230,6030,6030,6030,6030,1
20250508,114000,47678200,6030,6030,6030,6030,16
20250508,113900,47581720,6030,6030,6030,6030,0
20250508,113800,47581720,6030,6030,6030,6030,0
20250508,113700,47581720,6030,6030,6030,6030,4
20250508,113600,47557600,6030,6030,6030,6030,1
20250508,113500,47551570,6030,6030,6030,6030,0
20250508,113400,47551570,6030,6030,6030,6030,0
20250508,113300,47551570,6030,6030,6030,6030,0
20250508,113200,47551570,6030,6030,6030,6030,0
20250508,113100,47551570,6030,6030,6030,6030,0
20250508,113000,47551570,6030,6030,6030,6030,16
20250508,112900,47455090,6030,6030,6030,6030,0
20250508,112800,47455090,6030,6030,6030,6030,0
20250508,112700,47455090,6030,6030,6030,6030,0
20250508,112600,47455090,6030,6030,6030,6030,0
20250508,112500,47455090,6030,6030,6030,6030,0
20250508,112400,47455090,6030,6030,6030,6030,0
20250508,112300,47455090,6030,6030,6030,6030,0
20250508,112200,47455090,6030,6030,6030,6030,0
20250508,112100,47455090,6030,6030,6030,6030,0
20250508,112000,47455090,6030,6030,6030,6030,17
20250508,111900,47352580,6030,6030,6030,6030,0
20250508,111800,47352580,6030,6030,6030,6030,0
20250508,111700,47352580,6030,6030,6030,6030,1
20250508,111600,47346550,5990,5990,5990,5990,0
20250508,111500,47346550,5990,5990,5990,5990,0
20250508,111400,47346550,5990,5990,5990,5990,34
20250508,111300,47142890,6030,6030,6030,6030,0
20250508,111200,47142890,6030,6030,6030,6030,0
20250508,111100,47142890,6030,6030,6030,6030,0
20250508,111000,47142890,6030,6030,6030,6030,18
20250508,110900,47034350,6030,6030,6030,6030,0
20250508,110800,47034350,6030,6030,6030,6030,0
20250508,110700,47034350,6030,6030,6030,6030,0
20250508,110600,47034350,6030,6030,6030,6030,0
20250508,110500,47034350,6030,6030,6030,6030,0
20250508,110400,47034350,6030,6030,6030,6030,0
20250508,110300,47034350,6030,6030,6030,6030,0
20250508,110200,47034350,6030,6030,6030,6030,0
20250508,110100,47034350,6030,6030,6030,6030,0
20250508,110000,47034350,6030,6020,6030,6020,18
20250508,105900,46925820,6020,6020,6020,6020,0
20250508,105800,46925820,6020,6020,6020,6020,2
20250508,105700,46913780,5990,5990,5990,5990,0
20250508,105600,46913780,5990,5990,5990,5990,0
20250508,105500,46913780,5990,5990,5990,5990,0
20250508,105400,46913780,5990,5990,5990,5990,0
20250508,105300,46913780,5990,5990,5990,5990,0
20250508,105200,46913780,5990,5990,5990,5990,0
20250508,105100,46913780,5990,5990,5990,5990,0
20250508,105000,46913780,5990,5990,5990,5990,0
20250508,104900,46913780,5990,5990,5990,5990,0
20250508,104800,46913780,5990,5990,5990,5990,0
20250508,104700,46913780,5990,5990,5990,5990,0
20250508,104600,46913780,5990,5990,5990,5990,0
20250508,104500,46913780,5990,5990,5990,5990,0
20250508,104400,46913780,5990,5990,5990,5990,0
20250508,104300,46913780,5990,5990,5990,5990,0
20250508,104200,46913780,5990,5990,5990,5990,0
20250508,104100,46913780,5990,5990,5990,5990,0
20250508,104000,46913780,5990,5990,5990,5990,0
20250508,103900,46913780,5990,5990,5990,5990,0
20250508,103800,46913780,5990,5990,5990,5990,0
20250508,103700,46913780,5990,5990,5990,5990,0
20250508,103600,46913780,5990,5990,5990,5990,0
20250508,103500,46913780,5990,5990,5990,5990,0
20250508,103400,46913780,5990,5990,5990,5990,0
20250508,103300,46913780,5990,5990,5990,5990,0
20250508,103200,46913780,5990,5990,5990,5990,0
20250508,103100,46913780,5990,5990,5990,5990,0
20250508,103000,46913780,5990,5990,5990,5990,0
20250508,102900,46913780,5990,5990,5990,5990,0
20250508,102800,46913780,5990,5990,5990,5990,0
20250508,102700,46913780,5990,5990,5990,5990,1
20250508,102600,46907790,6030,6030,6030,6030,0
20250508,102500,46907790,6030,6030,6030,6030,0
20250508,102400,46907790,6030,6030,6030,6030,0
20250508,102300,46907790,6030,6030,6030,6030,0
20250508,102200,46907790,6030,6030,6030,6030,0
20250508,102100,46907790,6030,6030,6030,6030,0
20250508,102000,46907790,6030,6030,6030,6030,0
20250508,101900,46907790,6030,6030,6030,6030,0
20250508,101800,46907790,6030,6030,6030,6030,0
20250508,101700,46907790,6030,6030,6030,6030,0
20250508,101600,46907790,6030,6030,6030,6030,0
20250508,101500,46907790,6030,6030,6030,6030,0
20250508,101400,46907790,6030,6030,6030,6030,0
20250508,101300,46907790,6030,6030,6030,6030,0
20250508,101200,46907790,6030,6030,6030,6030,1
20250508,101100,46901760,5980,5980,5980,5980,0
20250508,101000,46901760,5980,5980,5980,5980,1
20250508,100900,46895780,6030,6030,6030,6030,0
20250508,100800,46895780,6030,6030,6030,6030,0
20250508,100700,46895780,6030,6030,6030,6030,0
20250508,100600,46895780,6030,6030,6030,6030,1
20250508,100500,46889750,6030,6030,6030,6030,0
20250508,100400,46889750,6030,6030,6030,6030,0
20250508,100300,46889750,6030,6030,6030,6030,0
20250508,100200,46889750,6030,6030,6030,6030,2
20250508,100100,46877690,5980,5980,5980,5980,0
20250508,100000,46877690,5980,5980,5980,5980,0
20250508,095900,46877690,5980,5980,5980,5980,0
20250508,095800,46877690,5980,5980,5980,5980,0
20250508,095700,46877690,5980,5980,5980,5980,140
20250508,095600,46040490,5980,5980,5980,5980,0
20250508,095500,46040490,5980,5980,5980,5980,142
20250508,095400,45191330,5980,5980,5980,5980,0
20250508,095300,45191330,5980,5980,5980,5980,1385
20250508,095200,36909030,5990,5990,5990,5990,0
20250508,095100,36909030,5990,5990,5990,5990,395
20250508,095000,34542980,5990,5990,5990,5990,1
20250508,094900,34536990,6030,6030,6030,6030,0
20250508,094800,34536990,6030,6030,6030,6030,0
20250508,094700,34536990,6030,6030,6030,6030,0
20250508,094600,34536990,6030,6030,6030,6030,0
20250508,094500,34536990,6030,6030,6030,6030,10
20250508,094400,34476690,6030,6030,6030,6030,0
20250508,094300,34476690,6030,6030,6030,6030,0
20250508,094200,34476690,6030,6030,6030,6030,2
20250508,094100,34464630,5980,5980,5980,5980,0
20250508,094000,34464630,5980,5980,5980,5980,0
20250508,093900,34464630,5980,5980,5980,5980,0
20250508,093800,34464630,5980,5980,5980,5980,0
20250508,093700,34464630,5980,5980,5980,5980,0
20250508,093600,34464630,5980,5980,5980,5980,0
20250508,093500,34464630,5980,5980,5980,5980,0
20250508,093400,34464630,5980,5980,5980,5980,0
20250508,093300,34464630,5980,5990,5990,5980,42
20250508,093200,34213270,5980,5980,5980,5980,0
20250508,093100,34213270,5980,5990,5990,5980,476
20250508,093000,31365100,5990,5990,5990,5990,1
20250508,092900,31359110,5990,6000,6000,5980,5019
20250508,092800,1343790,6050,6050,6050,6050,0
20250508,092700,1343790,6050,6050,6050,6050,0
20250508,092600,1343790,6050,6050,6050,6050,0
20250508,092500,1343790,6050,6050,6050,6050,0
20250508,092400,1343790,6050,6050,6050,6050,1
20250508,092300,1337740,6050,6000,6050,6000,3
20250508,092200,1319690,6000,6000,6000,6000,174
20250508,092100,275690,6000,6000,6000,6000,0
20250508,092000,275690,6000,6000,6000,6000,0
20250508,091900,275690,6000,6000,6000,6000,0
20250508,091800,275690,6000,6000,6000,6000,0
20250508,091700,275690,6000,6000,6000,6000,0
20250508,091600,275690,6000,6000,6000,6000,2
20250508,091500,263690,6000,6000,6000,6000,10
20250508,091400,203690,6000,6000,6000,6000,0
20250508,091300,203690,6000,6000,6000,6000,3
20250508,091200,185690,5980,5980,5980,5980,3
20250508,091100,167750,5980,5980,5980,5980,1
20250508,091000,161770,5980,5980,5980,5980,1
20250508,090900,155790,5980,5980,5980,5980,5
20250508,090800,125890,5990,5990,5990,5990,10
20250508,090700,65990,5990,5990,5990,5990,0
20250508,090600,65990,5990,5990,5990,5990,1
20250508,090500,60000,6000,6000,6000,6000,0
20250508,090400,60000,6000,6000,6000,6000,2
20250508,090300,48000,6000,6000,6000,6000,7
20250508,090200,6000,6000,6000,6000,6000,0
20250508,090100,6000,6000,6000,6000,6000,1
20250508,090000,0,6010,6010,6010,6010,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 204100 52468010 6040 6040 6040 6040 397
3 20250508 204000 52468010 6040 6040 6040 6040 0
4 20250508 203900 52468010 6040 6040 6040 6040 0
5 20250508 203800 52468010 6040 6040 6040 6040 0
6 20250508 203700 52468010 6040 6040 6040 6040 0
7 20250508 203600 52468010 6040 6040 6040 6040 0
8 20250508 203500 52468010 6040 6040 6040 6040 0
9 20250508 203400 52468010 6040 6040 6040 6040 0
10 20250508 203300 52468010 6040 6040 6040 6040 0
11 20250508 203200 52468010 6040 6040 6040 6040 0
12 20250508 203100 52468010 6040 6040 6040 6040 0
13 20250508 203000 52468010 6040 6040 6040 6040 0
14 20250508 202900 52468010 6040 6040 6040 6040 0
15 20250508 202800 52468010 6040 6040 6040 6040 0
16 20250508 202700 52468010 6040 6040 6040 6040 0
17 20250508 202600 52468010 6040 6040 6040 6040 0
18 20250508 202500 52468010 6040 6040 6040 6040 0
19 20250508 202400 52468010 6040 6040 6040 6040 0
20 20250508 202300 52468010 6040 6040 6040 6040 0
21 20250508 202200 52468010 6040 6040 6040 6040 0
22 20250508 202100 52468010 6040 6040 6040 6040 0
23 20250508 202000 52468010 6040 6040 6040 6040 0
24 20250508 201900 52468010 6040 6040 6040 6040 0
25 20250508 201800 52468010 6040 6040 6040 6040 0
26 20250508 201700 52468010 6040 6040 6040 6040 0
27 20250508 201600 52468010 6040 6040 6040 6040 0
28 20250508 201500 52468010 6040 6040 6040 6040 0
29 20250508 201400 52468010 6040 6040 6040 6040 0
30 20250508 201300 52468010 6040 6040 6040 6040 0
31 20250508 201200 52468010 6040 6040 6040 6040 0
32 20250508 201100 52468010 6040 6040 6040 6040 397
33 20250508 201000 52468010 6040 6040 6040 6040 0
34 20250508 200900 52468010 6040 6040 6040 6040 0
35 20250508 200800 52468010 6040 6040 6040 6040 0
36 20250508 200700 52468010 6040 6040 6040 6040 0
37 20250508 200600 52468010 6040 6040 6040 6040 0
38 20250508 200500 52468010 6040 6040 6040 6040 0
39 20250508 200400 52468010 6040 6040 6040 6040 0
40 20250508 200300 52468010 6040 6040 6040 6040 0
41 20250508 200200 52468010 6040 6040 6040 6040 0
42 20250508 200100 52468010 6040 6040 6040 6040 0
43 20250508 200000 52468010 6040 6040 6040 6040 0
44 20250508 195900 52468010 6040 6040 6040 6040 0
45 20250508 195800 52468010 6040 6040 6040 6040 0
46 20250508 195700 52468010 6040 6040 6040 6040 0
47 20250508 195600 52468010 6040 6040 6040 6040 0
48 20250508 195500 52468010 6040 6040 6040 6040 0
49 20250508 195400 52468010 6040 6040 6040 6040 0
50 20250508 195300 52468010 6040 6040 6040 6040 0
51 20250508 195200 52468010 6040 6040 6040 6040 0
52 20250508 195100 52468010 6040 6040 6040 6040 0
53 20250508 195000 52468010 6040 6040 6040 6040 0
54 20250508 194900 52468010 6040 6040 6040 6040 0
55 20250508 194800 52468010 6040 6040 6040 6040 0
56 20250508 194700 52468010 6040 6040 6040 6040 0
57 20250508 194600 52468010 6040 6040 6040 6040 0
58 20250508 194500 52468010 6040 6040 6040 6040 0
59 20250508 194400 52468010 6040 6040 6040 6040 0
60 20250508 194300 52468010 6040 6040 6040 6040 0
61 20250508 194200 52468010 6040 6040 6040 6040 0
62 20250508 194100 52468010 6040 6040 6040 6040 397
63 20250508 194000 52468010 6040 6040 6040 6040 0
64 20250508 193900 52468010 6040 6040 6040 6040 0
65 20250508 193800 52468010 6040 6040 6040 6040 0
66 20250508 193700 52468010 6040 6040 6040 6040 0
67 20250508 193600 52468010 6040 6040 6040 6040 0
68 20250508 193500 52468010 6040 6040 6040 6040 0
69 20250508 193400 52468010 6040 6040 6040 6040 0
70 20250508 193300 52468010 6040 6040 6040 6040 0
71 20250508 193200 52468010 6040 6040 6040 6040 0
72 20250508 193100 52468010 6040 6040 6040 6040 0
73 20250508 193000 52468010 6040 6040 6040 6040 0
74 20250508 192900 52468010 6040 6040 6040 6040 0
75 20250508 192800 52468010 6040 6040 6040 6040 0
76 20250508 192700 52468010 6040 6040 6040 6040 0
77 20250508 192600 52468010 6040 6040 6040 6040 0
78 20250508 192500 52468010 6040 6040 6040 6040 0
79 20250508 192400 52468010 6040 6040 6040 6040 0
80 20250508 192300 52468010 6040 6040 6040 6040 0
81 20250508 192200 52468010 6040 6040 6040 6040 0
82 20250508 192100 52468010 6040 6040 6040 6040 0
83 20250508 192000 52468010 6040 6040 6040 6040 0
84 20250508 191900 52468010 6040 6040 6040 6040 0
85 20250508 191800 52468010 6040 6040 6040 6040 0
86 20250508 191700 52468010 6040 6040 6040 6040 0
87 20250508 191600 52468010 6040 6040 6040 6040 0
88 20250508 191500 52468010 6040 6040 6040 6040 0
89 20250508 191400 52468010 6040 6040 6040 6040 0
90 20250508 191300 52468010 6040 6040 6040 6040 0
91 20250508 191200 52468010 6040 6040 6040 6040 0
92 20250508 191100 52468010 6040 6040 6040 6040 397
93 20250508 191000 52468010 6040 6040 6040 6040 0
94 20250508 190900 52468010 6040 6040 6040 6040 0
95 20250508 190800 52468010 6040 6040 6040 6040 0
96 20250508 190700 52468010 6040 6040 6040 6040 0
97 20250508 190600 52468010 6040 6040 6040 6040 0
98 20250508 190500 52468010 6040 6040 6040 6040 0
99 20250508 190400 52468010 6040 6040 6040 6040 0
100 20250508 190300 52468010 6040 6040 6040 6040 0
101 20250508 190200 52468010 6040 6040 6040 6040 0
102 20250508 190100 52468010 6040 6040 6040 6040 0
103 20250508 190000 52468010 6040 6040 6040 6040 0
104 20250508 185900 52468010 6040 6040 6040 6040 0
105 20250508 185800 52468010 6040 6040 6040 6040 0
106 20250508 185700 52468010 6040 6040 6040 6040 0
107 20250508 185600 52468010 6040 6040 6040 6040 0
108 20250508 185500 52468010 6040 6040 6040 6040 0
109 20250508 185400 52468010 6040 6040 6040 6040 0
110 20250508 185300 52468010 6040 6040 6040 6040 0
111 20250508 185200 52468010 6040 6040 6040 6040 0
112 20250508 185100 52468010 6040 6040 6040 6040 0
113 20250508 185000 52468010 6040 6040 6040 6040 0
114 20250508 184900 52468010 6040 6040 6040 6040 0
115 20250508 184800 52468010 6040 6040 6040 6040 0
116 20250508 184700 52468010 6040 6040 6040 6040 0
117 20250508 184600 52468010 6040 6040 6040 6040 0
118 20250508 184500 52468010 6040 6040 6040 6040 0
119 20250508 184400 52468010 6040 6040 6040 6040 0
120 20250508 184300 52468010 6040 6040 6040 6040 0
121 20250508 184200 52468010 6040 6040 6040 6040 0
122 20250508 184100 52468010 6040 6040 6040 6040 397
123 20250508 184000 52468010 6040 6040 6040 6040 0
124 20250508 183900 52468010 6040 6040 6040 6040 0
125 20250508 183800 52468010 6040 6040 6040 6040 0
126 20250508 183700 52468010 6040 6040 6040 6040 0
127 20250508 183600 52468010 6040 6040 6040 6040 0
128 20250508 183500 52468010 6040 6040 6040 6040 0
129 20250508 183400 52468010 6040 6040 6040 6040 0
130 20250508 183300 52468010 6040 6040 6040 6040 0
131 20250508 183200 52468010 6040 6040 6040 6040 0
132 20250508 183100 52468010 6040 6040 6040 6040 0
133 20250508 183000 52468010 6040 6040 6040 6040 0
134 20250508 182900 52468010 6040 6040 6040 6040 0
135 20250508 182800 52468010 6040 6040 6040 6040 0
136 20250508 182700 52468010 6040 6040 6040 6040 0
137 20250508 182600 52468010 6040 6040 6040 6040 0
138 20250508 182500 52468010 6040 6040 6040 6040 0
139 20250508 182400 52468010 6040 6040 6040 6040 0
140 20250508 182300 52468010 6040 6040 6040 6040 0
141 20250508 182200 52468010 6040 6040 6040 6040 0
142 20250508 182100 52468010 6040 6040 6040 6040 0
143 20250508 182000 52468010 6040 6040 6040 6040 0
144 20250508 181900 52468010 6040 6040 6040 6040 0
145 20250508 181800 52468010 6040 6040 6040 6040 0
146 20250508 181700 52468010 6040 6040 6040 6040 0
147 20250508 181600 52468010 6040 6040 6040 6040 0
148 20250508 181500 52468010 6040 6040 6040 6040 0
149 20250508 181400 52468010 6040 6040 6040 6040 0
150 20250508 181300 52468010 6040 6040 6040 6040 0
151 20250508 181200 52468010 6040 6040 6040 6040 0
152 20250508 181100 52468010 6040 6040 6040 6040 397
153 20250508 181000 52468010 6040 6040 6040 6040 0
154 20250508 180900 52468010 6040 6040 6040 6040 0
155 20250508 180800 52468010 6040 6040 6040 6040 0
156 20250508 180700 52468010 6040 6040 6040 6040 0
157 20250508 180600 52468010 6040 6040 6040 6040 0
158 20250508 180500 52468010 6040 6040 6040 6040 0
159 20250508 180400 52468010 6040 6040 6040 6040 0
160 20250508 180300 52468010 6040 6040 6040 6040 0
161 20250508 180200 52468010 6040 6040 6040 6040 0
162 20250508 180100 52468010 6040 6040 6040 6040 0
163 20250508 180000 52468010 6040 6040 6040 6040 0
164 20250508 175900 52468010 6040 6040 6040 6040 0
165 20250508 175800 52468010 6040 6040 6040 6040 0
166 20250508 175700 52468010 6040 6040 6040 6040 0
167 20250508 175600 52468010 6040 6040 6040 6040 0
168 20250508 175500 52468010 6040 6040 6040 6040 0
169 20250508 175400 52468010 6040 6040 6040 6040 0
170 20250508 175300 52468010 6040 6040 6040 6040 0
171 20250508 175200 52468010 6040 6040 6040 6040 0
172 20250508 175100 52468010 6040 6040 6040 6040 0
173 20250508 175000 52468010 6040 6040 6040 6040 0
174 20250508 174900 52468010 6040 6040 6040 6040 0
175 20250508 174800 52468010 6040 6040 6040 6040 0
176 20250508 174700 52468010 6040 6040 6040 6040 0
177 20250508 174600 52468010 6040 6040 6040 6040 0
178 20250508 174500 52468010 6040 6040 6040 6040 0
179 20250508 174400 52468010 6040 6040 6040 6040 0
180 20250508 174300 52468010 6040 6040 6040 6040 0
181 20250508 174200 52468010 6040 6040 6040 6040 0
182 20250508 174100 52468010 6040 6040 6040 6040 397
183 20250508 174000 52468010 6040 6040 6040 6040 0
184 20250508 173900 52468010 6040 6040 6040 6040 0
185 20250508 173800 52468010 6040 6040 6040 6040 0
186 20250508 173700 52468010 6040 6040 6040 6040 0
187 20250508 173600 52468010 6040 6040 6040 6040 0
188 20250508 173500 52468010 6040 6040 6040 6040 0
189 20250508 173400 52468010 6040 6040 6040 6040 0
190 20250508 173300 52468010 6040 6040 6040 6040 0
191 20250508 173200 52468010 6040 6040 6040 6040 0
192 20250508 173100 52468010 6040 6040 6040 6040 0
193 20250508 173000 52468010 6040 6040 6040 6040 0
194 20250508 172900 52468010 6040 6040 6040 6040 0
195 20250508 172800 52468010 6040 6040 6040 6040 0
196 20250508 172700 52468010 6040 6040 6040 6040 0
197 20250508 172600 52468010 6040 6040 6040 6040 0
198 20250508 172500 52468010 6040 6040 6040 6040 0
199 20250508 172400 52468010 6040 6040 6040 6040 0
200 20250508 172300 52468010 6040 6040 6040 6040 0
201 20250508 172200 52468010 6040 6040 6040 6040 0
202 20250508 172100 52468010 6040 6040 6040 6040 0
203 20250508 172000 52468010 6040 6040 6040 6040 0
204 20250508 171900 52468010 6040 6040 6040 6040 0
205 20250508 171800 52468010 6040 6040 6040 6040 0
206 20250508 171700 52468010 6040 6040 6040 6040 0
207 20250508 171600 52468010 6040 6040 6040 6040 0
208 20250508 171500 52468010 6040 6040 6040 6040 0
209 20250508 171400 52468010 6040 6040 6040 6040 0
210 20250508 171300 52468010 6040 6040 6040 6040 0
211 20250508 171200 52468010 6040 6040 6040 6040 0
212 20250508 171100 52468010 6040 6040 6040 6040 397
213 20250508 171000 52468010 6040 6040 6040 6040 0
214 20250508 170900 52468010 6040 6040 6040 6040 0
215 20250508 170800 52468010 6040 6040 6040 6040 0
216 20250508 170700 52468010 6040 6040 6040 6040 0
217 20250508 170600 52468010 6040 6040 6040 6040 0
218 20250508 170500 52468010 6040 6040 6040 6040 0
219 20250508 170400 52468010 6040 6040 6040 6040 0
220 20250508 170300 52468010 6040 6040 6040 6040 0
221 20250508 170200 52468010 6040 6040 6040 6040 0
222 20250508 170100 52468010 6040 6040 6040 6040 0
223 20250508 170000 52468010 6040 6040 6040 6040 0
224 20250508 165900 52468010 6040 6040 6040 6040 0
225 20250508 165800 52468010 6040 6040 6040 6040 0
226 20250508 165700 52468010 6040 6040 6040 6040 0
227 20250508 165600 52468010 6040 6040 6040 6040 0
228 20250508 165500 52468010 6040 6040 6040 6040 0
229 20250508 165400 52468010 6040 6040 6040 6040 0
230 20250508 165300 52468010 6040 6040 6040 6040 0
231 20250508 165200 52468010 6040 6040 6040 6040 0
232 20250508 165100 52468010 6040 6040 6040 6040 0
233 20250508 165000 52468010 6040 6040 6040 6040 0
234 20250508 164900 52468010 6040 6040 6040 6040 0
235 20250508 164800 52468010 6040 6040 6040 6040 0
236 20250508 164700 52468010 6040 6040 6040 6040 0
237 20250508 164600 52468010 6040 6040 6040 6040 0
238 20250508 164500 52468010 6040 6040 6040 6040 0
239 20250508 164400 52468010 6040 6040 6040 6040 0
240 20250508 164300 52468010 6040 6040 6040 6040 0
241 20250508 164200 52468010 6040 6040 6040 6040 0
242 20250508 164100 52468010 6040 6040 6040 6040 397
243 20250508 164000 52468010 6040 6040 6040 6040 0
244 20250508 163900 52468010 6040 6040 6040 6040 0
245 20250508 163800 52468010 6040 6040 6040 6040 0
246 20250508 163700 52468010 6040 6040 6040 6040 0
247 20250508 163600 52468010 6040 6040 6040 6040 0
248 20250508 163500 52468010 6040 6040 6040 6040 0
249 20250508 163400 52468010 6040 6040 6040 6040 0
250 20250508 163300 52468010 6040 6040 6040 6040 0
251 20250508 163200 52468010 6040 6040 6040 6040 0
252 20250508 163100 52468010 6040 6040 6040 6040 0
253 20250508 163000 52468010 6040 6040 6040 6040 0
254 20250508 162900 52468010 6040 6040 6040 6040 0
255 20250508 162800 52468010 6040 6040 6040 6040 0
256 20250508 162700 52468010 6040 6040 6040 6040 0
257 20250508 162600 52468010 6040 6040 6040 6040 0
258 20250508 162500 52468010 6040 6040 6040 6040 0
259 20250508 162400 52468010 6040 6040 6040 6040 0
260 20250508 162300 52468010 6040 6040 6040 6040 0
261 20250508 162200 52468010 6040 6040 6040 6040 0
262 20250508 162100 52468010 6040 6040 6040 6040 0
263 20250508 162000 52468010 6040 6040 6040 6040 0
264 20250508 161900 52468010 6040 6040 6040 6040 0
265 20250508 161800 52468010 6040 6040 6040 6040 0
266 20250508 161700 52468010 6040 6040 6040 6040 0
267 20250508 161600 52468010 6040 6040 6040 6040 0
268 20250508 161500 52468010 6040 6040 6040 6040 0
269 20250508 161400 52468010 6040 6040 6040 6040 0
270 20250508 161300 52468010 6040 6040 6040 6040 0
271 20250508 161200 52468010 6040 6040 6040 6040 0
272 20250508 161100 52468010 6040 6040 6040 6040 397
273 20250508 161000 52468010 6040 6040 6040 6040 0
274 20250508 160900 52468010 6040 6040 6040 6040 0
275 20250508 160800 52468010 6040 6040 6040 6040 0
276 20250508 160700 52468010 6040 6040 6040 6040 0
277 20250508 160600 52468010 6040 6040 6040 6040 0
278 20250508 160500 52468010 6040 6040 6040 6040 0
279 20250508 160400 52468010 6040 6040 6040 6040 0
280 20250508 160300 52468010 6040 6040 6040 6040 0
281 20250508 160200 52468010 6040 6040 6040 6040 0
282 20250508 160100 52468010 6040 6040 6040 6040 0
283 20250508 160000 52468010 6040 6040 6040 6040 0
284 20250508 155900 52468010 6040 6040 6040 6040 0
285 20250508 155800 52468010 6040 6040 6040 6040 0
286 20250508 155700 52468010 6040 6040 6040 6040 0
287 20250508 155600 52468010 6040 6040 6040 6040 0
288 20250508 155500 52468010 6040 6040 6040 6040 0
289 20250508 155400 52468010 6040 6040 6040 6040 0
290 20250508 155300 52468010 6040 6040 6040 6040 0
291 20250508 155200 52468010 6040 6040 6040 6040 0
292 20250508 155100 52468010 6040 6040 6040 6040 0
293 20250508 155000 52468010 6040 6040 6040 6040 0
294 20250508 154900 52468010 6040 6040 6040 6040 0
295 20250508 154800 52468010 6040 6040 6040 6040 0
296 20250508 154700 52468010 6040 6040 6040 6040 0
297 20250508 154600 52468010 6040 6040 6040 6040 0
298 20250508 154500 52468010 6040 6040 6040 6040 0
299 20250508 154400 52468010 6040 6040 6040 6040 0
300 20250508 154300 52468010 6040 6040 6040 6040 0
301 20250508 154200 52468010 6040 6040 6040 6040 0
302 20250508 154100 52468010 6040 6040 6040 6040 397
303 20250508 154000 52468010 6040 6040 6040 6040 0
304 20250508 153900 52468010 6040 6040 6040 6040 0
305 20250508 153800 52468010 6040 6040 6040 6040 0
306 20250508 153700 52468010 6040 6040 6040 6040 0
307 20250508 153600 52468010 6040 6040 6040 6040 0
308 20250508 153500 52468010 6040 6040 6040 6040 0
309 20250508 153400 52468010 6040 6040 6040 6040 0
310 20250508 153300 52468010 6040 6040 6040 6040 0
311 20250508 153200 52468010 6040 6040 6040 6040 0
312 20250508 153100 52468010 6040 6040 6040 6040 0
313 20250508 153000 52468010 6040 6040 6040 6040 397
314 20250508 152900 50070130 6040 6040 6040 6040 0
315 20250508 152800 50070130 6040 6040 6040 6040 0
316 20250508 152700 50070130 6040 6040 6040 6040 0
317 20250508 152600 50070130 6040 6040 6040 6040 0
318 20250508 152500 50070130 6040 6040 6040 6040 0
319 20250508 152400 50070130 6040 6040 6040 6040 0
320 20250508 152300 50070130 6040 6040 6040 6040 0
321 20250508 152200 50070130 6040 6040 6040 6040 0
322 20250508 152100 50070130 6040 6040 6040 6040 0
323 20250508 152000 50070130 6040 6040 6040 6040 0
324 20250508 151900 50070130 6040 6040 6040 6040 0
325 20250508 151800 50070130 6040 6040 6040 6040 0
326 20250508 151700 50070130 6040 6040 6040 6040 0
327 20250508 151600 50070130 6040 6040 6040 6040 0
328 20250508 151500 50070130 6040 6040 6040 6040 0
329 20250508 151400 50070130 6040 6040 6040 6040 16
330 20250508 151300 49973490 6040 6040 6040 6040 0
331 20250508 151200 49973490 6040 6040 6040 6040 0
332 20250508 151100 49973490 6040 6040 6040 6040 0
333 20250508 151000 49973490 6040 6040 6040 6040 3
334 20250508 150900 49955370 6050 6050 6050 6050 0
335 20250508 150800 49955370 6050 6050 6050 6050 2
336 20250508 150700 49943270 6050 6050 6050 6050 0
337 20250508 150600 49943270 6050 6050 6050 6050 0
338 20250508 150500 49943270 6050 6050 6050 6050 0
339 20250508 150400 49943270 6050 6050 6050 6050 0
340 20250508 150300 49943270 6050 6050 6050 6050 0
341 20250508 150200 49943270 6050 6050 6050 6050 5
342 20250508 150100 49913020 6050 6050 6050 6050 0
343 20250508 150000 49913020 6050 6050 6050 6050 6
344 20250508 145900 49876720 6050 6050 6050 6050 0
345 20250508 145800 49876720 6050 6050 6050 6050 0
346 20250508 145700 49876720 6050 6050 6050 6050 0
347 20250508 145600 49876720 6050 6050 6050 6050 0
348 20250508 145500 49876720 6050 6050 6050 6050 0
349 20250508 145400 49876720 6050 6050 6050 6050 0
350 20250508 145300 49876720 6050 6050 6050 6050 0
351 20250508 145200 49876720 6050 6050 6050 6050 0
352 20250508 145100 49876720 6050 6050 6050 6050 0
353 20250508 145000 49876720 6050 6050 6050 6050 0
354 20250508 144900 49876720 6050 6050 6050 6050 0
355 20250508 144800 49876720 6050 6050 6050 6050 0
356 20250508 144700 49876720 6050 6050 6050 6050 0
357 20250508 144600 49876720 6050 6050 6050 6050 0
358 20250508 144500 49876720 6050 6050 6050 6050 0
359 20250508 144400 49876720 6050 6050 6050 6050 0
360 20250508 144300 49876720 6050 6050 6050 6050 0
361 20250508 144200 49876720 6050 6050 6050 6050 0
362 20250508 144100 49876720 6050 6050 6050 6050 0
363 20250508 144000 49876720 6050 6050 6050 6050 0
364 20250508 143900 49876720 6050 6050 6050 6050 0
365 20250508 143800 49876720 6050 6050 6050 6050 0
366 20250508 143700 49876720 6050 6050 6050 6050 0
367 20250508 143600 49876720 6050 6050 6050 6050 0
368 20250508 143500 49876720 6050 6050 6050 6050 0
369 20250508 143400 49876720 6050 6050 6050 6050 0
370 20250508 143300 49876720 6050 6050 6050 6050 4
371 20250508 143200 49852520 6050 6050 6050 6050 0
372 20250508 143100 49852520 6050 6050 6050 6050 0
373 20250508 143000 49852520 6050 6050 6050 6050 0
374 20250508 142900 49852520 6050 6050 6050 6050 0
375 20250508 142800 49852520 6050 6050 6050 6050 0
376 20250508 142700 49852520 6050 6050 6050 6050 0
377 20250508 142600 49852520 6050 6050 6050 6050 1
378 20250508 142500 49846470 6040 6040 6040 6040 0
379 20250508 142400 49846470 6040 6040 6040 6040 0
380 20250508 142300 49846470 6040 6040 6040 6040 0
381 20250508 142200 49846470 6040 6040 6040 6040 0
382 20250508 142100 49846470 6040 6040 6040 6040 0
383 20250508 142000 49846470 6040 6040 6040 6040 0
384 20250508 141900 49846470 6040 6040 6040 6040 0
385 20250508 141800 49846470 6040 6040 6040 6040 0
386 20250508 141700 49846470 6040 6040 6040 6040 0
387 20250508 141600 49846470 6040 6040 6040 6040 100
388 20250508 141500 49242470 6040 6040 6040 6040 0
389 20250508 141400 49242470 6040 6040 6040 6040 0
390 20250508 141300 49242470 6040 6040 6040 6040 0
391 20250508 141200 49242470 6040 6040 6040 6040 0
392 20250508 141100 49242470 6040 6040 6040 6040 0
393 20250508 141000 49242470 6040 6040 6040 6040 0
394 20250508 140900 49242470 6040 6040 6040 6040 0
395 20250508 140800 49242470 6040 6040 6040 6040 8
396 20250508 140700 49194150 6040 6040 6040 6040 15
397 20250508 140600 49103550 6040 6040 6040 6040 0
398 20250508 140500 49103550 6040 6040 6040 6040 0
399 20250508 140400 49103550 6040 6040 6040 6040 0
400 20250508 140300 49103550 6040 6040 6040 6040 0
401 20250508 140200 49103550 6040 6040 6040 6040 0
402 20250508 140100 49103550 6040 6040 6040 6040 0
403 20250508 140000 49103550 6040 6040 6040 6040 0
404 20250508 135900 49103550 6040 6040 6040 6040 0
405 20250508 135800 49103550 6040 6040 6040 6040 0
406 20250508 135700 49103550 6040 6040 6040 6040 0
407 20250508 135600 49103550 6040 6040 6040 6040 0
408 20250508 135500 49103550 6040 6040 6040 6040 0
409 20250508 135400 49103550 6040 6040 6040 6040 0
410 20250508 135300 49103550 6040 6040 6040 6040 0
411 20250508 135200 49103550 6040 6040 6040 6040 0
412 20250508 135100 49103550 6040 6040 6040 6040 0
413 20250508 135000 49103550 6040 6040 6040 6040 0
414 20250508 134900 49103550 6040 6040 6040 6040 0
415 20250508 134800 49103550 6040 6040 6040 6040 0
416 20250508 134700 49103550 6040 6040 6040 6040 0
417 20250508 134600 49103550 6040 6040 6040 6040 0
418 20250508 134500 49103550 6040 6040 6040 6040 0
419 20250508 134400 49103550 6040 6040 6040 6040 1
420 20250508 134300 49097510 6040 6040 6040 6040 0
421 20250508 134200 49097510 6040 6040 6040 6040 0
422 20250508 134100 49097510 6040 6040 6040 6040 0
423 20250508 134000 49097510 6040 6040 6040 6040 0
424 20250508 133900 49097510 6040 6040 6040 6040 0
425 20250508 133800 49097510 6040 6040 6040 6040 0
426 20250508 133700 49097510 6040 6040 6040 6040 0
427 20250508 133600 49097510 6040 6040 6040 6040 0
428 20250508 133500 49097510 6040 6040 6040 6040 0
429 20250508 133400 49097510 6040 6040 6040 6040 0
430 20250508 133300 49097510 6040 6040 6040 6040 0
431 20250508 133200 49097510 6040 6040 6040 6040 0
432 20250508 133100 49097510 6040 6040 6040 6040 0
433 20250508 133000 49097510 6040 6040 6040 6040 0
434 20250508 132900 49097510 6040 6040 6040 6040 0
435 20250508 132800 49097510 6040 6040 6040 6040 0
436 20250508 132700 49097510 6040 6040 6040 6040 0
437 20250508 132600 49097510 6040 6040 6040 6040 0
438 20250508 132500 49097510 6040 6040 6040 6040 0
439 20250508 132400 49097510 6040 6040 6040 6040 1
440 20250508 132300 49091470 6050 6050 6050 6050 0
441 20250508 132200 49091470 6050 6050 6050 6050 0
442 20250508 132100 49091470 6050 6050 6050 6050 0
443 20250508 132000 49091470 6050 6050 6050 6050 0
444 20250508 131900 49091470 6050 6050 6050 6050 0
445 20250508 131800 49091470 6050 6050 6050 6050 0
446 20250508 131700 49091470 6050 6050 6050 6050 0
447 20250508 131600 49091470 6050 6050 6050 6050 0
448 20250508 131500 49091470 6050 6040 6050 6040 100
449 20250508 131400 48486730 6040 6040 6040 6040 0
450 20250508 131300 48486730 6040 6040 6040 6040 0
451 20250508 131200 48486730 6040 6040 6040 6040 0
452 20250508 131100 48486730 6040 6040 6040 6040 0
453 20250508 131000 48486730 6040 6040 6040 6040 0
454 20250508 130900 48486730 6040 6040 6040 6040 0
455 20250508 130800 48486730 6040 6040 6040 6040 0
456 20250508 130700 48486730 6040 6040 6040 6040 0
457 20250508 130600 48486730 6040 6040 6040 6040 0
458 20250508 130500 48486730 6040 6040 6040 6040 0
459 20250508 130400 48486730 6040 6040 6040 6040 0
460 20250508 130300 48486730 6040 6040 6040 6040 0
461 20250508 130200 48486730 6040 6040 6040 6040 0
462 20250508 130100 48486730 6040 6040 6040 6040 0
463 20250508 130000 48486730 6040 6040 6040 6040 0
464 20250508 125900 48486730 6040 6040 6040 6040 0
465 20250508 125800 48486730 6040 6040 6040 6040 0
466 20250508 125700 48486730 6040 6040 6040 6040 0
467 20250508 125600 48486730 6040 6040 6040 6040 0
468 20250508 125500 48486730 6040 6040 6040 6040 0
469 20250508 125400 48486730 6040 6040 6040 6040 0
470 20250508 125300 48486730 6040 6040 6040 6040 0
471 20250508 125200 48486730 6040 6040 6040 6040 0
472 20250508 125100 48486730 6040 6040 6040 6040 0
473 20250508 125000 48486730 6040 6040 6040 6040 1
474 20250508 124900 48480690 6040 6040 6040 6040 0
475 20250508 124800 48480690 6040 6040 6040 6040 0
476 20250508 124700 48480690 6040 6040 6040 6040 0
477 20250508 124600 48480690 6040 6040 6040 6040 0
478 20250508 124500 48480690 6040 6040 6040 6040 0
479 20250508 124400 48480690 6040 6040 6040 6040 0
480 20250508 124300 48480690 6040 6040 6040 6040 0
481 20250508 124200 48480690 6040 6040 6040 6040 0
482 20250508 124100 48480690 6040 6040 6040 6040 0
483 20250508 124000 48480690 6040 6040 6040 6040 0
484 20250508 123900 48480690 6040 6040 6040 6040 20
485 20250508 123800 48359890 6040 6040 6040 6040 5
486 20250508 123700 48329690 6050 6050 6050 6050 0
487 20250508 123600 48329690 6050 6050 6050 6050 0
488 20250508 123500 48329690 6050 6050 6050 6050 0
489 20250508 123400 48329690 6050 6050 6050 6050 0
490 20250508 123300 48329690 6050 6050 6050 6050 0
491 20250508 123200 48329690 6050 6050 6050 6050 0
492 20250508 123100 48329690 6050 6050 6050 6050 1
493 20250508 123000 48323640 6050 6000 6050 6000 14
494 20250508 122900 48238990 6030 6030 6030 6030 0
495 20250508 122800 48238990 6030 6030 6030 6030 0
496 20250508 122700 48238990 6030 6030 6030 6030 0
497 20250508 122600 48238990 6030 6030 6030 6030 0
498 20250508 122500 48238990 6030 6030 6030 6030 0
499 20250508 122400 48238990 6030 6030 6030 6030 0
500 20250508 122300 48238990 6030 6030 6030 6030 0
501 20250508 122200 48238990 6030 6030 6030 6030 0
502 20250508 122100 48238990 6030 6030 6030 6030 0
503 20250508 122000 48238990 6030 6030 6030 6030 14
504 20250508 121900 48154570 6030 6030 6030 6030 0
505 20250508 121800 48154570 6030 6030 6030 6030 0
506 20250508 121700 48154570 6030 6030 6030 6030 0
507 20250508 121600 48154570 6030 6030 6030 6030 0
508 20250508 121500 48154570 6030 6030 6030 6030 0
509 20250508 121400 48154570 6030 6030 6030 6030 0
510 20250508 121300 48154570 6030 6030 6030 6030 0
511 20250508 121200 48154570 6030 6030 6030 6030 0
512 20250508 121100 48154570 6030 6030 6030 6030 1
513 20250508 121000 48148540 6030 6030 6030 6030 14
514 20250508 120900 48064120 6030 6030 6030 6030 0
515 20250508 120800 48064120 6030 6030 6030 6030 0
516 20250508 120700 48064120 6030 6030 6030 6030 0
517 20250508 120600 48064120 6030 6030 6030 6030 0
518 20250508 120500 48064120 6030 6030 6030 6030 0
519 20250508 120400 48064120 6030 6030 6030 6030 0
520 20250508 120300 48064120 6030 6030 6030 6030 0
521 20250508 120200 48064120 6030 6030 6030 6030 0
522 20250508 120100 48064120 6030 6030 6030 6030 34
523 20250508 120000 47859100 6030 6030 6030 6030 14
524 20250508 115900 47774680 6030 6030 6030 6030 0
525 20250508 115800 47774680 6030 6030 6030 6030 0
526 20250508 115700 47774680 6030 6030 6030 6030 0
527 20250508 115600 47774680 6030 6030 6030 6030 0
528 20250508 115500 47774680 6030 6030 6030 6030 0
529 20250508 115400 47774680 6030 6030 6030 6030 0
530 20250508 115300 47774680 6030 6030 6030 6030 0
531 20250508 115200 47774680 6030 6030 6030 6030 0
532 20250508 115100 47774680 6030 6030 6030 6030 0
533 20250508 115000 47774680 6030 6030 6030 6030 15
534 20250508 114900 47684230 6030 6030 6030 6030 0
535 20250508 114800 47684230 6030 6030 6030 6030 0
536 20250508 114700 47684230 6030 6030 6030 6030 0
537 20250508 114600 47684230 6030 6030 6030 6030 0
538 20250508 114500 47684230 6030 6030 6030 6030 0
539 20250508 114400 47684230 6030 6030 6030 6030 0
540 20250508 114300 47684230 6030 6030 6030 6030 0
541 20250508 114200 47684230 6030 6030 6030 6030 0
542 20250508 114100 47684230 6030 6030 6030 6030 1
543 20250508 114000 47678200 6030 6030 6030 6030 16
544 20250508 113900 47581720 6030 6030 6030 6030 0
545 20250508 113800 47581720 6030 6030 6030 6030 0
546 20250508 113700 47581720 6030 6030 6030 6030 4
547 20250508 113600 47557600 6030 6030 6030 6030 1
548 20250508 113500 47551570 6030 6030 6030 6030 0
549 20250508 113400 47551570 6030 6030 6030 6030 0
550 20250508 113300 47551570 6030 6030 6030 6030 0
551 20250508 113200 47551570 6030 6030 6030 6030 0
552 20250508 113100 47551570 6030 6030 6030 6030 0
553 20250508 113000 47551570 6030 6030 6030 6030 16
554 20250508 112900 47455090 6030 6030 6030 6030 0
555 20250508 112800 47455090 6030 6030 6030 6030 0
556 20250508 112700 47455090 6030 6030 6030 6030 0
557 20250508 112600 47455090 6030 6030 6030 6030 0
558 20250508 112500 47455090 6030 6030 6030 6030 0
559 20250508 112400 47455090 6030 6030 6030 6030 0
560 20250508 112300 47455090 6030 6030 6030 6030 0
561 20250508 112200 47455090 6030 6030 6030 6030 0
562 20250508 112100 47455090 6030 6030 6030 6030 0
563 20250508 112000 47455090 6030 6030 6030 6030 17
564 20250508 111900 47352580 6030 6030 6030 6030 0
565 20250508 111800 47352580 6030 6030 6030 6030 0
566 20250508 111700 47352580 6030 6030 6030 6030 1
567 20250508 111600 47346550 5990 5990 5990 5990 0
568 20250508 111500 47346550 5990 5990 5990 5990 0
569 20250508 111400 47346550 5990 5990 5990 5990 34
570 20250508 111300 47142890 6030 6030 6030 6030 0
571 20250508 111200 47142890 6030 6030 6030 6030 0
572 20250508 111100 47142890 6030 6030 6030 6030 0
573 20250508 111000 47142890 6030 6030 6030 6030 18
574 20250508 110900 47034350 6030 6030 6030 6030 0
575 20250508 110800 47034350 6030 6030 6030 6030 0
576 20250508 110700 47034350 6030 6030 6030 6030 0
577 20250508 110600 47034350 6030 6030 6030 6030 0
578 20250508 110500 47034350 6030 6030 6030 6030 0
579 20250508 110400 47034350 6030 6030 6030 6030 0
580 20250508 110300 47034350 6030 6030 6030 6030 0
581 20250508 110200 47034350 6030 6030 6030 6030 0
582 20250508 110100 47034350 6030 6030 6030 6030 0
583 20250508 110000 47034350 6030 6020 6030 6020 18
584 20250508 105900 46925820 6020 6020 6020 6020 0
585 20250508 105800 46925820 6020 6020 6020 6020 2
586 20250508 105700 46913780 5990 5990 5990 5990 0
587 20250508 105600 46913780 5990 5990 5990 5990 0
588 20250508 105500 46913780 5990 5990 5990 5990 0
589 20250508 105400 46913780 5990 5990 5990 5990 0
590 20250508 105300 46913780 5990 5990 5990 5990 0
591 20250508 105200 46913780 5990 5990 5990 5990 0
592 20250508 105100 46913780 5990 5990 5990 5990 0
593 20250508 105000 46913780 5990 5990 5990 5990 0
594 20250508 104900 46913780 5990 5990 5990 5990 0
595 20250508 104800 46913780 5990 5990 5990 5990 0
596 20250508 104700 46913780 5990 5990 5990 5990 0
597 20250508 104600 46913780 5990 5990 5990 5990 0
598 20250508 104500 46913780 5990 5990 5990 5990 0
599 20250508 104400 46913780 5990 5990 5990 5990 0
600 20250508 104300 46913780 5990 5990 5990 5990 0
601 20250508 104200 46913780 5990 5990 5990 5990 0
602 20250508 104100 46913780 5990 5990 5990 5990 0
603 20250508 104000 46913780 5990 5990 5990 5990 0
604 20250508 103900 46913780 5990 5990 5990 5990 0
605 20250508 103800 46913780 5990 5990 5990 5990 0
606 20250508 103700 46913780 5990 5990 5990 5990 0
607 20250508 103600 46913780 5990 5990 5990 5990 0
608 20250508 103500 46913780 5990 5990 5990 5990 0
609 20250508 103400 46913780 5990 5990 5990 5990 0
610 20250508 103300 46913780 5990 5990 5990 5990 0
611 20250508 103200 46913780 5990 5990 5990 5990 0
612 20250508 103100 46913780 5990 5990 5990 5990 0
613 20250508 103000 46913780 5990 5990 5990 5990 0
614 20250508 102900 46913780 5990 5990 5990 5990 0
615 20250508 102800 46913780 5990 5990 5990 5990 0
616 20250508 102700 46913780 5990 5990 5990 5990 1
617 20250508 102600 46907790 6030 6030 6030 6030 0
618 20250508 102500 46907790 6030 6030 6030 6030 0
619 20250508 102400 46907790 6030 6030 6030 6030 0
620 20250508 102300 46907790 6030 6030 6030 6030 0
621 20250508 102200 46907790 6030 6030 6030 6030 0
622 20250508 102100 46907790 6030 6030 6030 6030 0
623 20250508 102000 46907790 6030 6030 6030 6030 0
624 20250508 101900 46907790 6030 6030 6030 6030 0
625 20250508 101800 46907790 6030 6030 6030 6030 0
626 20250508 101700 46907790 6030 6030 6030 6030 0
627 20250508 101600 46907790 6030 6030 6030 6030 0
628 20250508 101500 46907790 6030 6030 6030 6030 0
629 20250508 101400 46907790 6030 6030 6030 6030 0
630 20250508 101300 46907790 6030 6030 6030 6030 0
631 20250508 101200 46907790 6030 6030 6030 6030 1
632 20250508 101100 46901760 5980 5980 5980 5980 0
633 20250508 101000 46901760 5980 5980 5980 5980 1
634 20250508 100900 46895780 6030 6030 6030 6030 0
635 20250508 100800 46895780 6030 6030 6030 6030 0
636 20250508 100700 46895780 6030 6030 6030 6030 0
637 20250508 100600 46895780 6030 6030 6030 6030 1
638 20250508 100500 46889750 6030 6030 6030 6030 0
639 20250508 100400 46889750 6030 6030 6030 6030 0
640 20250508 100300 46889750 6030 6030 6030 6030 0
641 20250508 100200 46889750 6030 6030 6030 6030 2
642 20250508 100100 46877690 5980 5980 5980 5980 0
643 20250508 100000 46877690 5980 5980 5980 5980 0
644 20250508 095900 46877690 5980 5980 5980 5980 0
645 20250508 095800 46877690 5980 5980 5980 5980 0
646 20250508 095700 46877690 5980 5980 5980 5980 140
647 20250508 095600 46040490 5980 5980 5980 5980 0
648 20250508 095500 46040490 5980 5980 5980 5980 142
649 20250508 095400 45191330 5980 5980 5980 5980 0
650 20250508 095300 45191330 5980 5980 5980 5980 1385
651 20250508 095200 36909030 5990 5990 5990 5990 0
652 20250508 095100 36909030 5990 5990 5990 5990 395
653 20250508 095000 34542980 5990 5990 5990 5990 1
654 20250508 094900 34536990 6030 6030 6030 6030 0
655 20250508 094800 34536990 6030 6030 6030 6030 0
656 20250508 094700 34536990 6030 6030 6030 6030 0
657 20250508 094600 34536990 6030 6030 6030 6030 0
658 20250508 094500 34536990 6030 6030 6030 6030 10
659 20250508 094400 34476690 6030 6030 6030 6030 0
660 20250508 094300 34476690 6030 6030 6030 6030 0
661 20250508 094200 34476690 6030 6030 6030 6030 2
662 20250508 094100 34464630 5980 5980 5980 5980 0
663 20250508 094000 34464630 5980 5980 5980 5980 0
664 20250508 093900 34464630 5980 5980 5980 5980 0
665 20250508 093800 34464630 5980 5980 5980 5980 0
666 20250508 093700 34464630 5980 5980 5980 5980 0
667 20250508 093600 34464630 5980 5980 5980 5980 0
668 20250508 093500 34464630 5980 5980 5980 5980 0
669 20250508 093400 34464630 5980 5980 5980 5980 0
670 20250508 093300 34464630 5980 5990 5990 5980 42
671 20250508 093200 34213270 5980 5980 5980 5980 0
672 20250508 093100 34213270 5980 5990 5990 5980 476
673 20250508 093000 31365100 5990 5990 5990 5990 1
674 20250508 092900 31359110 5990 6000 6000 5980 5019
675 20250508 092800 1343790 6050 6050 6050 6050 0
676 20250508 092700 1343790 6050 6050 6050 6050 0
677 20250508 092600 1343790 6050 6050 6050 6050 0
678 20250508 092500 1343790 6050 6050 6050 6050 0
679 20250508 092400 1343790 6050 6050 6050 6050 1
680 20250508 092300 1337740 6050 6000 6050 6000 3
681 20250508 092200 1319690 6000 6000 6000 6000 174
682 20250508 092100 275690 6000 6000 6000 6000 0
683 20250508 092000 275690 6000 6000 6000 6000 0
684 20250508 091900 275690 6000 6000 6000 6000 0
685 20250508 091800 275690 6000 6000 6000 6000 0
686 20250508 091700 275690 6000 6000 6000 6000 0
687 20250508 091600 275690 6000 6000 6000 6000 2
688 20250508 091500 263690 6000 6000 6000 6000 10
689 20250508 091400 203690 6000 6000 6000 6000 0
690 20250508 091300 203690 6000 6000 6000 6000 3
691 20250508 091200 185690 5980 5980 5980 5980 3
692 20250508 091100 167750 5980 5980 5980 5980 1
693 20250508 091000 161770 5980 5980 5980 5980 1
694 20250508 090900 155790 5980 5980 5980 5980 5
695 20250508 090800 125890 5990 5990 5990 5990 10
696 20250508 090700 65990 5990 5990 5990 5990 0
697 20250508 090600 65990 5990 5990 5990 5990 1
698 20250508 090500 60000 6000 6000 6000 6000 0
699 20250508 090400 60000 6000 6000 6000 6000 2
700 20250508 090300 48000 6000 6000 6000 6000 7
701 20250508 090200 6000 6000 6000 6000 6000 0
702 20250508 090100 6000 6000 6000 6000 6000 1
703 20250508 090000 0 6010 6010 6010 6010 0