ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-22 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-22 21:34:57 +09:00
parent 9f6225774e
commit d2a4d07d06
2740 changed files with 1782958 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

571
005290/min/candle-20250422.csv Normal file
View File

@@ -0,0 +1,571 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,182900,12884616000,29350,29350,29350,29350,7578
20250422,182800,12884616000,29350,29350,29350,29350,0
20250422,182700,12884616000,29350,29350,29350,29350,0
20250422,182600,12884616000,29350,29350,29350,29350,0
20250422,182500,12884616000,29350,29350,29350,29350,0
20250422,182400,12884616000,29350,29350,29350,29350,0
20250422,182300,12884616000,29350,29350,29350,29350,0
20250422,182200,12884616000,29350,29350,29350,29350,0
20250422,182100,12884616000,29350,29350,29350,29350,0
20250422,182000,12884616000,29350,29350,29350,29350,0
20250422,181900,12884616000,29350,29350,29350,29350,0
20250422,181800,12884616000,29350,29350,29350,29350,0
20250422,181700,12884616000,29350,29350,29350,29350,0
20250422,181600,12884616000,29350,29350,29350,29350,0
20250422,181500,12884616000,29350,29350,29350,29350,0
20250422,181400,12884616000,29350,29350,29350,29350,0
20250422,181300,12884616000,29350,29350,29350,29350,0
20250422,181200,12884616000,29350,29350,29350,29350,0
20250422,181100,12884616000,29350,29350,29350,29350,0
20250422,181000,12884616000,29350,29350,29350,29350,0
20250422,180900,12884616000,29350,29350,29350,29350,0
20250422,180800,12884616000,29350,29350,29350,29350,0
20250422,180700,12884616000,29350,29350,29350,29350,0
20250422,180600,12884616000,29350,29350,29350,29350,0
20250422,180500,12884616000,29350,29350,29350,29350,0
20250422,180400,12884616000,29350,29350,29350,29350,0
20250422,180300,12884616000,29350,29350,29350,29350,0
20250422,180200,12884616000,29350,29350,29350,29350,0
20250422,180100,12884616000,29350,29350,29350,29350,0
20250422,180000,12884616000,29350,29350,29350,29350,0
20250422,175900,12884616000,29350,29350,29350,29350,7578
20250422,175800,12884616000,29350,29350,29350,29350,0
20250422,175700,12884616000,29350,29350,29350,29350,0
20250422,175600,12884616000,29350,29350,29350,29350,0
20250422,175500,12884616000,29350,29350,29350,29350,0
20250422,175400,12884616000,29350,29350,29350,29350,0
20250422,175300,12884616000,29350,29350,29350,29350,0
20250422,175200,12884616000,29350,29350,29350,29350,0
20250422,175100,12884616000,29350,29350,29350,29350,0
20250422,175000,12884616000,29350,29350,29350,29350,0
20250422,174900,12884616000,29350,29350,29350,29350,0
20250422,174800,12884616000,29350,29350,29350,29350,0
20250422,174700,12884616000,29350,29350,29350,29350,0
20250422,174600,12884616000,29350,29350,29350,29350,0
20250422,174500,12884616000,29350,29350,29350,29350,0
20250422,174400,12884616000,29350,29350,29350,29350,0
20250422,174300,12884616000,29350,29350,29350,29350,0
20250422,174200,12884616000,29350,29350,29350,29350,0
20250422,174100,12884616000,29350,29350,29350,29350,0
20250422,174000,12884616000,29350,29350,29350,29350,0
20250422,173900,12884616000,29350,29350,29350,29350,0
20250422,173800,12884616000,29350,29350,29350,29350,0
20250422,173700,12884616000,29350,29350,29350,29350,0
20250422,173600,12884616000,29350,29350,29350,29350,0
20250422,173500,12884616000,29350,29350,29350,29350,0
20250422,173400,12884616000,29350,29350,29350,29350,0
20250422,173300,12884616000,29350,29350,29350,29350,0
20250422,173200,12884616000,29350,29350,29350,29350,0
20250422,173100,12884616000,29350,29350,29350,29350,0
20250422,173000,12884616000,29350,29350,29350,29350,0
20250422,172900,12884616000,29350,29350,29350,29350,7578
20250422,172800,12884616000,29350,29350,29350,29350,0
20250422,172700,12884616000,29350,29350,29350,29350,0
20250422,172600,12884616000,29350,29350,29350,29350,0
20250422,172500,12884616000,29350,29350,29350,29350,0
20250422,172400,12884616000,29350,29350,29350,29350,0
20250422,172300,12884616000,29350,29350,29350,29350,0
20250422,172200,12884616000,29350,29350,29350,29350,0
20250422,172100,12884616000,29350,29350,29350,29350,0
20250422,172000,12884616000,29350,29350,29350,29350,0
20250422,171900,12884616000,29350,29350,29350,29350,0
20250422,171800,12884616000,29350,29350,29350,29350,0
20250422,171700,12884616000,29350,29350,29350,29350,0
20250422,171600,12884616000,29350,29350,29350,29350,0
20250422,171500,12884616000,29350,29350,29350,29350,0
20250422,171400,12884616000,29350,29350,29350,29350,0
20250422,171300,12884616000,29350,29350,29350,29350,0
20250422,171200,12884616000,29350,29350,29350,29350,0
20250422,171100,12884616000,29350,29350,29350,29350,0
20250422,171000,12884616000,29350,29350,29350,29350,0
20250422,170900,12884616000,29350,29350,29350,29350,0
20250422,170800,12884616000,29350,29350,29350,29350,0
20250422,170700,12884616000,29350,29350,29350,29350,0
20250422,170600,12884616000,29350,29350,29350,29350,0
20250422,170500,12884616000,29350,29350,29350,29350,0
20250422,170400,12884616000,29350,29350,29350,29350,0
20250422,170300,12884616000,29350,29350,29350,29350,0
20250422,170200,12884616000,29350,29350,29350,29350,0
20250422,170100,12884616000,29350,29350,29350,29350,0
20250422,170000,12884616000,29350,29350,29350,29350,0
20250422,165900,12884616000,29350,29350,29350,29350,7578
20250422,165800,12884616000,29350,29350,29350,29350,0
20250422,165700,12884616000,29350,29350,29350,29350,0
20250422,165600,12884616000,29350,29350,29350,29350,0
20250422,165500,12884616000,29350,29350,29350,29350,0
20250422,165400,12884616000,29350,29350,29350,29350,0
20250422,165300,12884616000,29350,29350,29350,29350,0
20250422,165200,12884616000,29350,29350,29350,29350,0
20250422,165100,12884616000,29350,29350,29350,29350,0
20250422,165000,12884616000,29350,29350,29350,29350,0
20250422,164900,12884616000,29350,29350,29350,29350,0
20250422,164800,12884616000,29350,29350,29350,29350,0
20250422,164700,12884616000,29350,29350,29350,29350,0
20250422,164600,12884616000,29350,29350,29350,29350,0
20250422,164500,12884616000,29350,29350,29350,29350,0
20250422,164400,12884616000,29350,29350,29350,29350,0
20250422,164300,12884616000,29350,29350,29350,29350,0
20250422,164200,12884616000,29350,29350,29350,29350,0
20250422,164100,12884616000,29350,29350,29350,29350,0
20250422,164000,12884616000,29350,29350,29350,29350,0
20250422,163900,12884616000,29350,29350,29350,29350,0
20250422,163800,12884616000,29350,29350,29350,29350,0
20250422,163700,12884616000,29350,29350,29350,29350,0
20250422,163600,12884616000,29350,29350,29350,29350,0
20250422,163500,12884616000,29350,29350,29350,29350,0
20250422,163400,12884616000,29350,29350,29350,29350,0
20250422,163300,12884616000,29350,29350,29350,29350,0
20250422,163200,12884616000,29350,29350,29350,29350,0
20250422,163100,12884616000,29350,29350,29350,29350,0
20250422,163000,12884616000,29350,29350,29350,29350,0
20250422,162900,12884616000,29350,29350,29350,29350,7578
20250422,162800,12884616000,29350,29350,29350,29350,0
20250422,162700,12884616000,29350,29350,29350,29350,0
20250422,162600,12884616000,29350,29350,29350,29350,0
20250422,162500,12884616000,29350,29350,29350,29350,0
20250422,162400,12884616000,29350,29350,29350,29350,0
20250422,162300,12884616000,29350,29350,29350,29350,0
20250422,162200,12884616000,29350,29350,29350,29350,0
20250422,162100,12884616000,29350,29350,29350,29350,0
20250422,162000,12884616000,29350,29350,29350,29350,0
20250422,161900,12884616000,29350,29350,29350,29350,0
20250422,161800,12884616000,29350,29350,29350,29350,0
20250422,161700,12884616000,29350,29350,29350,29350,0
20250422,161600,12884616000,29350,29350,29350,29350,0
20250422,161500,12884616000,29350,29350,29350,29350,0
20250422,161400,12884616000,29350,29350,29350,29350,0
20250422,161300,12884616000,29350,29350,29350,29350,0
20250422,161200,12884616000,29350,29350,29350,29350,0
20250422,161100,12884616000,29350,29350,29350,29350,0
20250422,161000,12884616000,29350,29350,29350,29350,0
20250422,160900,12884616000,29350,29350,29350,29350,0
20250422,160800,12884616000,29350,29350,29350,29350,0
20250422,160700,12884616000,29350,29350,29350,29350,0
20250422,160600,12884616000,29350,29350,29350,29350,0
20250422,160500,12884616000,29350,29350,29350,29350,0
20250422,160400,12884616000,29350,29350,29350,29350,0
20250422,160300,12884616000,29350,29350,29350,29350,0
20250422,160200,12884616000,29350,29350,29350,29350,0
20250422,160100,12884616000,29350,29350,29350,29350,0
20250422,160000,12884616000,29350,29350,29350,29350,0
20250422,155900,12884616000,29350,29350,29350,29350,7578
20250422,155800,12884616000,29350,29350,29350,29350,0
20250422,155700,12884616000,29350,29350,29350,29350,0
20250422,155600,12884616000,29350,29350,29350,29350,0
20250422,155500,12884616000,29350,29350,29350,29350,0
20250422,155400,12884616000,29350,29350,29350,29350,0
20250422,155300,12884616000,29350,29350,29350,29350,0
20250422,155200,12884616000,29350,29350,29350,29350,0
20250422,155100,12884616000,29350,29350,29350,29350,0
20250422,155000,12884616000,29350,29350,29350,29350,0
20250422,154900,12884616000,29350,29350,29350,29350,0
20250422,154800,12884616000,29350,29350,29350,29350,0
20250422,154700,12884616000,29350,29350,29350,29350,0
20250422,154600,12884616000,29350,29350,29350,29350,0
20250422,154500,12884616000,29350,29350,29350,29350,0
20250422,154400,12884616000,29350,29350,29350,29350,0
20250422,154300,12884616000,29350,29350,29350,29350,0
20250422,154200,12884616000,29350,29350,29350,29350,0
20250422,154100,12884616000,29350,29350,29350,29350,0
20250422,154000,12884616000,29350,29350,29350,29350,0
20250422,153900,12884616000,29350,29350,29350,29350,0
20250422,153800,12884616000,29350,29350,29350,29350,0
20250422,153700,12884616000,29350,29350,29350,29350,0
20250422,153600,12884616000,29350,29350,29350,29350,0
20250422,153500,12884616000,29350,29350,29350,29350,0
20250422,153400,12884616000,29350,29350,29350,29350,0
20250422,153300,12884616000,29350,29350,29350,29350,0
20250422,153200,12884616000,29350,29350,29350,29350,0
20250422,153100,12884616000,29350,29350,29350,29350,0
20250422,153000,12884616000,29350,29350,29350,29350,7578
20250422,152900,12662201700,29300,29300,29300,29300,0
20250422,152800,12662201700,29300,29300,29300,29300,0
20250422,152700,12662201700,29300,29300,29300,29300,0
20250422,152600,12662201700,29300,29300,29300,29300,0
20250422,152500,12662201700,29300,29300,29300,29300,0
20250422,152400,12662201700,29300,29300,29300,29300,0
20250422,152300,12662201700,29300,29300,29300,29300,0
20250422,152200,12662201700,29300,29300,29300,29300,0
20250422,152100,12662201700,29300,29300,29300,29300,0
20250422,152000,12662201700,29300,29300,29300,29300,0
20250422,151900,12662201700,29300,29300,29350,29300,644
20250422,151800,12643314000,29300,29400,29450,29300,11486
20250422,151700,12306418800,29450,29400,29450,29400,660
20250422,151600,12287007175,29400,29450,29500,29400,2681
20250422,151500,12208057375,29450,29400,29450,29400,1765
20250422,151400,12156109825,29400,29425,29450,29400,1179
20250422,151300,12121429625,29425,29450,29475,29425,1301
20250422,151200,12083105000,29500,29400,29500,29400,2068
20250422,151100,12022235050,29450,29500,29525,29350,12828
20250422,151000,11644840900,29500,29500,29525,29500,1827
20250422,150900,11590934425,29525,29550,29550,29500,1658
20250422,150800,11541995650,29500,29500,29550,29500,864
20250422,150700,11516487850,29500,29500,29550,29500,921
20250422,150600,11489296200,29500,29500,29550,29500,1634
20250422,150500,11441068150,29550,29500,29550,29500,3688
20250422,150400,11332260150,29525,29550,29600,29500,1555
20250422,150300,11286342000,29550,29550,29600,29550,898
20250422,150200,11259779150,29550,29550,29600,29500,2287
20250422,150100,11192189525,29600,29600,29600,29550,932
20250422,150000,11164623775,29550,29550,29600,29550,972
20250422,145900,11135867650,29550,29550,29650,29550,2079
20250422,145800,11074349150,29550,29550,29600,29550,1367
20250422,145700,11033901800,29550,29600,29650,29550,1062
20250422,145600,11002473250,29600,29600,29650,29550,1111
20250422,145500,10969606600,29650,29600,29650,29550,2804
20250422,145400,10886597950,29600,29550,29650,29550,1696
20250422,145300,10836422050,29600,29650,29650,29550,3576
20250422,145200,10730536425,29650,29600,29650,29600,1108
20250422,145100,10697694775,29600,29650,29650,29600,790
20250422,145000,10674278775,29650,29600,29650,29550,2076
20250422,144900,10612776575,29550,29600,29650,29550,2773
20250422,144800,10530685625,29650,29700,29700,29600,2389
20250422,144700,10459817375,29700,29650,29700,29650,1351
20250422,144600,10419707925,29650,29650,29700,29650,2635
20250422,144500,10341510125,29700,29650,29700,29600,2126
20250422,144400,10278465825,29600,29650,29650,29600,1129
20250422,144300,10244994825,29600,29550,29650,29500,6471
20250422,144200,10053619875,29550,29500,29550,29500,854
20250422,144100,10028393325,29550,29500,29550,29500,139
20250422,144000,10024288775,29500,29500,29550,29500,334
20250422,143900,10014431675,29550,29500,29550,29500,1486
20250422,143800,9970591250,29550,29550,29550,29500,634
20250422,143700,9951880250,29550,29500,29550,29500,1059
20250422,143600,9920610650,29500,29525,29525,29500,440
20250422,143500,9907629300,29500,29500,29525,29500,219
20250422,143400,9901167625,29525,29525,29525,29500,2518
20250422,143300,9826884125,29500,29525,29525,29500,300
20250422,143200,9818029900,29525,29500,29525,29500,814
20250422,143100,9794013050,29500,29500,29525,29500,187
20250422,143000,9788495650,29500,29500,29525,29500,210
20250422,142900,9782298375,29525,29525,29525,29500,228
20250422,142800,9775570425,29500,29500,29525,29500,107
20250422,142700,9772413275,29550,29500,29550,29500,356
20250422,142600,9761903775,29550,29500,29550,29500,260
20250422,142500,9754228425,29550,29500,29550,29500,136
20250422,142400,9750212875,29500,29500,29550,29500,311
20250422,142300,9741036175,29500,29500,29550,29500,244
20250422,142200,9733833175,29550,29500,29550,29500,167
20250422,142100,9728901825,29500,29500,29550,29500,256
20250422,142000,9721345775,29550,29550,29550,29500,125
20250422,141900,9717654825,29550,29550,29550,29500,535
20250422,141800,9701868525,29500,29550,29550,29500,143
20250422,141700,9697645225,29550,29500,29550,29500,381
20250422,141600,9686400700,29500,29500,29550,29500,748
20250422,141500,9664330600,29550,29550,29550,29500,133
20250422,141400,9660403000,29550,29500,29550,29450,5819
20250422,141300,9488738800,29500,29500,29550,29500,192
20250422,141200,9483071300,29500,29500,29550,29500,175
20250422,141100,9477902325,29550,29525,29550,29500,214
20250422,141000,9471583800,29525,29500,29550,29500,125
20250422,140900,9467890975,29550,29500,29550,29500,514
20250422,140800,9452724025,29500,29550,29550,29500,224
20250422,140700,9446112975,29550,29550,29550,29500,602
20250422,140600,9428349925,29500,29500,29550,29500,240
20250422,140500,9421264125,29550,29550,29550,29500,89
20250422,140400,9418636475,29550,29500,29550,29500,122
20250422,140300,9415033425,29550,29500,29550,29500,375
20250422,140200,9403967800,29550,29500,29550,29500,253
20250422,140100,9396501450,29550,29500,29550,29500,158
20250422,140000,9391834300,29500,29550,29550,29500,2825
20250422,135900,9308493000,29550,29550,29550,29500,137
20250422,135800,9304447150,29550,29525,29550,29500,181
20250422,135700,9299104375,29550,29550,29550,29525,217
20250422,135600,9292693575,29550,29550,29550,29525,151
20250422,135500,9288232450,29550,29550,29550,29500,425
20250422,135400,9275684200,29500,29550,29550,29500,193
20250422,135300,9269988800,29500,29500,29550,29500,1866
20250422,135200,9214936675,29550,29500,29550,29500,317
20250422,135100,9205581425,29550,29550,29550,29500,80
20250422,135000,9203217925,29550,29550,29550,29500,208
20250422,134900,9197076525,29550,29550,29550,29550,156
20250422,134800,9192466725,29500,29600,29600,29500,2820
20250422,134700,9109186300,29600,29600,29600,29550,193
20250422,134600,9103478850,29550,29600,29600,29550,108
20250422,134500,9100283150,29600,29600,29600,29600,110
20250422,134400,9097027150,29550,29550,29600,29550,429
20250422,134300,9084346750,29600,29550,29600,29550,90
20250422,134200,9081683400,29600,29550,29600,29550,195
20250422,134100,9075916050,29600,29600,29600,29550,92
20250422,134000,9073195025,29600,29550,29600,29550,532
20250422,133900,9057448025,29600,29550,29600,29550,1136
20250422,133800,9023878225,29600,29650,29650,29550,2026
20250422,133700,8963908575,29650,29600,29650,29600,175
20250422,133600,8958719925,29650,29600,29650,29600,579
20250422,133500,8941567925,29650,29650,29650,29600,285
20250422,133400,8933118675,29650,29650,29650,29600,155
20250422,133300,8928527675,29650,29650,29650,29600,555
20250422,133200,8912096975,29650,29600,29650,29600,249
20250422,133100,8904716225,29650,29650,29700,29650,1457
20250422,133000,8861511725,29700,29700,29700,29650,90
20250422,132900,8858841475,29700,29650,29700,29650,222
20250422,132800,8852248325,29650,29700,29700,29650,196
20250422,132700,8846432725,29700,29650,29700,29650,1571
20250422,132600,8799824475,29650,29700,29700,29650,398
20250422,132500,8788008925,29700,29700,29700,29650,1283
20250422,132400,8749904175,29650,29550,29700,29550,3907
20250422,132300,8634202625,29600,29600,29600,29550,204
20250422,132200,8628169000,29600,29600,29600,29550,1384
20250422,132100,8587229150,29650,29650,29650,29600,81
20250422,132000,8584828100,29600,29650,29650,29600,214
20250422,131900,8578488200,29650,29600,29650,29600,125
20250422,131800,8574783700,29650,29650,29650,29600,202
20250422,131700,8568800100,29650,29600,29650,29600,93
20250422,131600,8566044825,29650,29625,29650,29600,68
20250422,131500,8564030275,29625,29600,29650,29600,189
20250422,131400,8558433175,29650,29625,29650,29600,162
20250422,131300,8553632925,29650,29600,29650,29600,113
20250422,131200,8550287475,29650,29650,29650,29600,112
20250422,131100,8546966775,29650,29600,29650,29600,44
20250422,131000,8545662225,29600,29600,29650,29600,282
20250422,130900,8537310275,29650,29650,29650,29600,121
20250422,130800,8533723075,29625,29650,29650,29600,113
20250422,130700,8530372750,29650,29600,29650,29600,237
20250422,130600,8523354500,29650,29600,29700,29600,246
20250422,130500,8516060500,29650,29550,29650,29550,3587
20250422,130400,8409828250,29600,29600,29600,29550,529
20250422,130300,8394187550,29600,29550,29600,29550,250
20250422,130200,8386788450,29600,29600,29600,29550,178
20250422,130100,8381525850,29600,29550,29600,29550,92
20250422,130000,8378803100,29550,29550,29600,29550,76
20250422,125900,8376554300,29600,29600,29600,29550,211
20250422,125800,8370318175,29550,29600,29600,29550,166
20250422,125700,8365407975,29600,29550,29600,29550,197
20250422,125600,8359583900,29550,29550,29600,29550,167
20250422,125500,8354648550,29600,29550,29600,29550,174
20250422,125400,8349502250,29550,29550,29600,29550,192
20250422,125300,8343827200,29550,29600,29600,29550,241
20250422,125200,8336701900,29600,29550,29600,29550,123
20250422,125100,8333064550,29550,29550,29600,29550,247
20250422,125000,8325764000,29600,29550,29600,29550,109
20250422,124900,8322540800,29600,29550,29600,29550,185
20250422,124800,8317071950,29550,29550,29600,29550,333
20250422,124700,8307219975,29575,29600,29600,29550,109
20250422,124600,8303998175,29550,29600,29600,29550,204
20250422,124500,8297968325,29600,29600,29600,29550,112
20250422,124400,8294655725,29600,29550,29600,29550,66
20250422,124300,8292704950,29550,29550,29600,29550,210
20250422,124200,8286497100,29600,29550,29600,29550,345
20250422,124100,8276290450,29600,29650,29650,29550,131
20250422,124000,8272414100,29650,29600,29650,29600,101
20250422,123900,8269422100,29650,29650,29650,29600,165
20250422,123800,8264532650,29650,29650,29650,29600,394
20250422,123700,8252867750,29600,29600,29650,29600,212
20250422,123600,8246587250,29650,29600,29650,29550,128
20250422,123500,8242798200,29650,29600,29650,29550,1185
20250422,123400,8207728850,29600,29600,29600,29550,160
20250422,123300,8202995900,29550,29550,29600,29550,284
20250422,123200,8194598050,29600,29550,29600,29550,147
20250422,123100,8190249150,29550,29600,29600,29550,103
20250422,123000,8187203300,29600,29600,29600,29550,224
20250422,122900,8180580450,29650,29650,29650,29600,162
20250422,122800,8175783350,29600,29650,29650,29600,634
20250422,122700,8157014400,29600,29650,29650,29600,239
20250422,122600,8149936250,29600,29650,29650,29600,89
20250422,122500,8147300100,29650,29650,29650,29600,607
20250422,122400,8129330300,29600,29600,29650,29600,96
20250422,122300,8126487500,29650,29650,29650,29600,118
20250422,122200,8122992150,29650,29650,29650,29600,455
20250422,122100,8109520800,29600,29650,29650,29600,313
20250422,122000,8100253200,29600,29600,29650,29600,526
20250422,121900,8084681550,29600,29650,29650,29600,89
20250422,121800,8082046300,29650,29650,29650,29600,105
20250422,121700,8078935800,29650,29600,29650,29600,189
20250422,121600,8073339350,29650,29600,29650,29600,890
20250422,121500,8046967750,29600,29600,29650,29600,144
20250422,121400,8042703100,29650,29600,29650,29600,1478
20250422,121300,7998933700,29600,29650,29650,29600,174
20250422,121200,7993782050,29650,29625,29650,29600,197
20250422,121100,7987947200,29625,29650,29700,29600,1228
20250422,121000,7951535600,29650,29650,29700,29600,222
20250422,120900,7944953600,29600,29650,29700,29600,1770
20250422,120800,7892468100,29700,29600,29700,29600,382
20250422,120700,7881142150,29650,29600,29650,29600,79
20250422,120600,7878802350,29600,29600,29650,29600,270
20250422,120500,7870806000,29650,29650,29650,29600,95
20250422,120400,7867991800,29550,29600,29650,29550,333
20250422,120300,7858135500,29650,29650,29650,29600,94
20250422,120200,7855350700,29650,29650,29650,29600,222
20250422,120100,7848777900,29600,29650,29650,29600,259
20250422,120000,7841107500,29650,29600,29650,29600,1147
20250422,115900,7807153450,29600,29650,29650,29600,50
20250422,115800,7805673250,29650,29550,29650,29550,334
20250422,115700,7795784900,29550,29600,29600,29550,158
20250422,115600,7791110850,29650,29600,29650,29550,1028
20250422,115500,7760689300,29600,29600,29650,29550,542
20250422,115400,7744645600,29600,29650,29650,29600,126
20250422,115300,7740913900,29650,29600,29650,29600,417
20250422,115200,7728569250,29650,29600,29650,29600,136
20250422,115100,7724541300,29650,29650,29650,29600,86
20250422,115000,7721993800,29600,29600,29650,29600,444
20250422,114900,7708846725,29600,29650,29650,29600,139
20250422,114800,7704728225,29600,29600,29650,29600,222
20250422,114700,7698154575,29650,29600,29650,29600,127
20250422,114600,7694392425,29650,29700,29700,29650,233
20250422,114500,7687481825,29650,29700,29700,29650,252
20250422,114400,7680005275,29650,29650,29700,29650,153
20250422,114300,7675467525,29650,29650,29700,29650,200
20250422,114200,7669535025,29700,29700,29700,29600,326
20250422,114100,7659867325,29650,29650,29650,29600,570
20250422,114000,7642967975,29650,29600,29650,29600,390
20250422,113900,7631415125,29600,29600,29650,29600,111
20250422,113800,7628128625,29650,29650,29650,29600,134
20250422,113700,7624158275,29650,29650,29700,29550,727
20250422,113600,7602602325,29650,29600,29650,29550,489
20250422,113500,7588126425,29550,29650,29650,29550,498
20250422,113400,7573383375,29600,29700,29700,29600,348
20250422,113300,7563074225,29650,29650,29700,29650,173
20250422,113200,7557943075,29700,29650,29700,29600,393
20250422,113100,7546286525,29700,29600,29700,29550,3358
20250422,113000,7446878525,29550,29550,29600,29550,838
20250422,112900,7422113525,29600,29600,29600,29550,1373
20250422,112800,7381480975,29600,29650,29650,29600,101
20250422,112700,7378488825,29650,29600,29650,29600,159
20250422,112600,7373781575,29650,29700,29700,29600,221
20250422,112500,7367231225,29650,29700,29700,29650,191
20250422,112400,7361565375,29700,29700,29750,29650,1774
20250422,112300,7308879425,29750,29650,29750,29650,4803
20250422,112200,7166255175,29700,29700,29700,29650,79
20250422,112100,7163911300,29650,29600,29700,29600,869
20250422,112000,7138146750,29650,29650,29650,29600,129
20250422,111900,7134324200,29650,29650,29650,29600,241
20250422,111800,7127187000,29650,29650,29650,29600,404
20250422,111700,7115216450,29650,29650,29650,29600,147
20250422,111600,7110860750,29650,29650,29700,29650,348
20250422,111500,7100541400,29650,29600,29650,29600,1352
20250422,111400,7060457700,29600,29600,29650,29600,262
20250422,111300,7052694650,29600,29650,29650,29600,289
20250422,111200,7044133350,29650,29600,29650,29600,252
20250422,111100,7036673850,29650,29600,29650,29550,330
20250422,111000,7026909425,29650,29550,29650,29550,481
20250422,110900,7012672650,29600,29550,29600,29550,3497
20250422,110800,6909195800,29500,29500,29550,29500,345
20250422,110700,6899009025,29500,29500,29500,29500,823
20250422,110600,6874730525,29525,29500,29550,29500,121
20250422,110500,6871160300,29500,29550,29550,29500,420
20250422,110400,6858766750,29500,29600,29600,29500,3318
20250422,110300,6760718150,29600,29600,29650,29600,228
20250422,110200,6753966350,29650,29600,29650,29600,177
20250422,110100,6748726550,29600,29600,29600,29600,73
20250422,110000,6746565750,29600,29600,29650,29600,219
20250422,105900,6740083300,29600,29600,29650,29600,665
20250422,105800,6720398650,29600,29600,29650,29600,240
20250422,105700,6713290750,29600,29600,29650,29600,559
20250422,105600,6696719200,29600,29600,29650,29600,100
20250422,105500,6693758350,29600,29650,29650,29600,174
20250422,105400,6688606250,29600,29600,29650,29600,89
20250422,105300,6685971600,29600,29650,29650,29600,205
20250422,105200,6679898200,29650,29650,29700,29600,250
20250422,105100,6672487700,29600,29650,29700,29600,3734
20250422,105000,6561762150,29650,29650,29650,29600,347
20250422,104900,6551481600,29600,29600,29650,29600,1946
20250422,104800,6493790400,29600,29600,29650,29550,1628
20250422,104700,6445600300,29550,29600,29600,29550,362
20250422,104600,6434893650,29600,29500,29600,29500,1160
20250422,104500,6400590600,29550,29550,29550,29500,1057
20250422,104400,6369357950,29550,29500,29550,29500,142
20250422,104300,6365164150,29500,29500,29600,29500,190
20250422,104200,6359546900,29550,29550,29600,29500,910
20250422,104100,6332663550,29500,29500,29550,29450,474
20250422,104000,6318681100,29500,29500,29550,29450,398
20250422,103900,6306939000,29500,29550,29550,29500,336
20250422,103800,6297018450,29500,29500,29600,29500,1107
20250422,103700,6264314400,29500,29450,29500,29450,1108
20250422,103600,6231658600,29500,29500,29550,29450,305
20250422,103500,6222660000,29550,29500,29550,29500,176
20250422,103400,6217466150,29500,29550,29550,29500,75
20250422,103300,6215252700,29600,29500,29600,29500,77
20250422,103200,6212981100,29550,29500,29600,29450,944
20250422,103100,6185091100,29500,29450,29600,29450,1228
20250422,103000,6148843050,29500,29550,29550,29400,2784
20250422,102900,6066876500,29550,29550,29550,29550,64
20250422,102800,6064985300,29600,29550,29600,29550,512
20250422,102700,6049855100,29550,29500,29550,29500,168
20250422,102600,6044892450,29550,29550,29600,29500,362
20250422,102500,6034192200,29550,29500,29600,29450,1633
20250422,102400,5985945450,29450,29400,29500,29400,529
20250422,102300,5970362750,29400,29400,29400,29350,1217
20250422,102200,5934584350,29350,29400,29400,29350,233
20250422,102100,5927742650,29350,29350,29350,29350,171
20250422,102000,5922723800,29350,29350,29400,29350,702
20250422,101900,5902120050,29350,29350,29350,29300,1056
20250422,101800,5871127600,29350,29350,29400,29350,3325
20250422,101700,5773537450,29400,29350,29400,29350,120
20250422,101600,5770014250,29350,29450,29450,29350,648
20250422,101500,5750964000,29450,29450,29450,29400,65
20250422,101400,5749052100,29450,29450,29450,29400,52
20250422,101300,5747523000,29500,29450,29500,29450,713
20250422,101200,5726525100,29450,29500,29500,29450,221
20250422,101100,5720014900,29500,29450,29500,29450,308
20250422,101000,5710941100,29450,29500,29500,29400,1952
20250422,100900,5653449750,29450,29450,29500,29450,706
20250422,100800,5632625350,29500,29450,29500,29450,527
20250422,100700,5617088150,29450,29550,29550,29450,2824
20250422,100600,5533760650,29550,29550,29600,29550,193
20250422,100500,5528051950,29550,29600,29600,29550,305
20250422,100400,5519033850,29600,29600,29600,29550,227
20250422,100300,5512315850,29600,29650,29650,29600,698
20250422,100200,5491621950,29700,29650,29750,29650,6371
20250422,100100,5302402700,29650,29650,29750,29650,2095
20250422,100000,5240230350,29650,29550,29650,29550,1652
20250422,095900,5191373750,29550,29550,29550,29550,1451
20250422,095800,5148496700,29550,29600,29650,29550,471
20250422,095700,5134555725,29600,29550,29600,29550,244
20250422,095600,5127334150,29600,29625,29625,29550,732
20250422,095500,5105667075,29650,29650,29700,29650,1057
20250422,095400,5074319750,29700,29600,29700,29600,469
20250422,095300,5060414700,29650,29600,29650,29600,1047
20250422,095200,5029406500,29600,29600,29650,29550,945
20250422,095100,5001428650,29650,29650,29700,29600,450
20250422,095000,4988079600,29650,29650,29650,29550,1877
20250422,094900,4932511500,29600,29650,29750,29600,3314
20250422,094800,4834128725,29600,29650,29700,29600,2261
20250422,094700,4767045575,29700,29650,29700,29650,229
20250422,094600,4760255300,29650,29700,29700,29650,28
20250422,094500,4759424625,29700,29650,29700,29650,1199
20250422,094400,4723870075,29650,29700,29700,29600,1332
20250422,094300,4684380425,29700,29700,29700,29650,759
20250422,094200,4661839325,29700,29650,29700,29650,559
20250422,094100,4645245575,29650,29600,29650,29600,380
20250422,094000,4633983775,29600,29600,29650,29550,1741
20250422,093900,4582400075,29600,29650,29650,29550,318
20250422,093800,4572981325,29550,29700,29700,29550,1212
20250422,093700,4537070750,29650,29750,29750,29650,2390
20250422,093600,4466087500,29750,29700,29800,29700,6627
20250422,093500,4268757950,29700,29700,29775,29650,10718
20250422,093400,3950095225,29650,29500,29650,29500,8520
20250422,093300,3697983525,29500,29550,29550,29500,799
20250422,093200,3674399775,29500,29450,29550,29450,2040
20250422,093100,3614210475,29450,29500,29500,29450,99
20250422,093000,3611292525,29450,29325,29450,29325,6437
20250422,092900,3422194075,29300,29350,29400,29300,1279
20250422,092800,3384653025,29350,29375,29400,29350,1373
20250422,092700,3344311925,29350,29350,29350,29300,531
20250422,092600,3328728125,29350,29200,29350,29200,1413
20250422,092500,3287394700,29200,29225,29225,29200,54
20250422,092400,3285817875,29200,29250,29250,29150,884
20250422,092300,3260003975,29200,29200,29250,29200,2186
20250422,092200,3196122725,29200,29250,29250,29200,279
20250422,092100,3187974925,29250,29225,29250,29200,704
20250422,092000,3167386600,29200,29250,29250,29200,152
20250422,091900,3162945700,29250,29200,29250,29200,1021
20250422,091800,3133130200,29200,29250,29250,29200,5174
20250422,091700,2981887675,29250,29350,29350,29250,3058
20250422,091600,2892248825,29350,29400,29400,29300,3254
20250422,091500,2796742025,29400,29350,29400,29350,1106
20250422,091400,2764227300,29350,29350,29350,29300,914
20250422,091300,2737413400,29350,29350,29400,29200,4608
20250422,091200,2602533800,29350,29350,29400,29350,1961
20250422,091100,2544924550,29400,29350,29400,29350,725
20250422,091000,2523611100,29350,29400,29450,29350,2928
20250422,090900,2437619600,29400,29450,29500,29400,2668
20250422,090800,2359095700,29450,29300,29500,29300,3754
20250422,090700,2248823050,29300,29350,29400,29250,3544
20250422,090600,2144917050,29350,29550,29600,29350,11494
20250422,090500,1806540350,29500,29850,29950,29450,16693
20250422,090400,1308797875,29850,29600,29950,29600,20281
20250422,090300,705170300,29600,29450,29650,29400,9323
20250422,090200,429708150,29450,29250,29450,29250,3835
20250422,090100,317063400,29300,29150,29350,29150,5953
20250422,090000,142878350,29100,29100,29250,29050,4811
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250422 182900 12884616000 29350 29350 29350 29350 7578
3 20250422 182800 12884616000 29350 29350 29350 29350 0
4 20250422 182700 12884616000 29350 29350 29350 29350 0
5 20250422 182600 12884616000 29350 29350 29350 29350 0
6 20250422 182500 12884616000 29350 29350 29350 29350 0
7 20250422 182400 12884616000 29350 29350 29350 29350 0
8 20250422 182300 12884616000 29350 29350 29350 29350 0
9 20250422 182200 12884616000 29350 29350 29350 29350 0
10 20250422 182100 12884616000 29350 29350 29350 29350 0
11 20250422 182000 12884616000 29350 29350 29350 29350 0
12 20250422 181900 12884616000 29350 29350 29350 29350 0
13 20250422 181800 12884616000 29350 29350 29350 29350 0
14 20250422 181700 12884616000 29350 29350 29350 29350 0
15 20250422 181600 12884616000 29350 29350 29350 29350 0
16 20250422 181500 12884616000 29350 29350 29350 29350 0
17 20250422 181400 12884616000 29350 29350 29350 29350 0
18 20250422 181300 12884616000 29350 29350 29350 29350 0
19 20250422 181200 12884616000 29350 29350 29350 29350 0
20 20250422 181100 12884616000 29350 29350 29350 29350 0
21 20250422 181000 12884616000 29350 29350 29350 29350 0
22 20250422 180900 12884616000 29350 29350 29350 29350 0
23 20250422 180800 12884616000 29350 29350 29350 29350 0
24 20250422 180700 12884616000 29350 29350 29350 29350 0
25 20250422 180600 12884616000 29350 29350 29350 29350 0
26 20250422 180500 12884616000 29350 29350 29350 29350 0
27 20250422 180400 12884616000 29350 29350 29350 29350 0
28 20250422 180300 12884616000 29350 29350 29350 29350 0
29 20250422 180200 12884616000 29350 29350 29350 29350 0
30 20250422 180100 12884616000 29350 29350 29350 29350 0
31 20250422 180000 12884616000 29350 29350 29350 29350 0
32 20250422 175900 12884616000 29350 29350 29350 29350 7578
33 20250422 175800 12884616000 29350 29350 29350 29350 0
34 20250422 175700 12884616000 29350 29350 29350 29350 0
35 20250422 175600 12884616000 29350 29350 29350 29350 0
36 20250422 175500 12884616000 29350 29350 29350 29350 0
37 20250422 175400 12884616000 29350 29350 29350 29350 0
38 20250422 175300 12884616000 29350 29350 29350 29350 0
39 20250422 175200 12884616000 29350 29350 29350 29350 0
40 20250422 175100 12884616000 29350 29350 29350 29350 0
41 20250422 175000 12884616000 29350 29350 29350 29350 0
42 20250422 174900 12884616000 29350 29350 29350 29350 0
43 20250422 174800 12884616000 29350 29350 29350 29350 0
44 20250422 174700 12884616000 29350 29350 29350 29350 0
45 20250422 174600 12884616000 29350 29350 29350 29350 0
46 20250422 174500 12884616000 29350 29350 29350 29350 0
47 20250422 174400 12884616000 29350 29350 29350 29350 0
48 20250422 174300 12884616000 29350 29350 29350 29350 0
49 20250422 174200 12884616000 29350 29350 29350 29350 0
50 20250422 174100 12884616000 29350 29350 29350 29350 0
51 20250422 174000 12884616000 29350 29350 29350 29350 0
52 20250422 173900 12884616000 29350 29350 29350 29350 0
53 20250422 173800 12884616000 29350 29350 29350 29350 0
54 20250422 173700 12884616000 29350 29350 29350 29350 0
55 20250422 173600 12884616000 29350 29350 29350 29350 0
56 20250422 173500 12884616000 29350 29350 29350 29350 0
57 20250422 173400 12884616000 29350 29350 29350 29350 0
58 20250422 173300 12884616000 29350 29350 29350 29350 0
59 20250422 173200 12884616000 29350 29350 29350 29350 0
60 20250422 173100 12884616000 29350 29350 29350 29350 0
61 20250422 173000 12884616000 29350 29350 29350 29350 0
62 20250422 172900 12884616000 29350 29350 29350 29350 7578
63 20250422 172800 12884616000 29350 29350 29350 29350 0
64 20250422 172700 12884616000 29350 29350 29350 29350 0
65 20250422 172600 12884616000 29350 29350 29350 29350 0
66 20250422 172500 12884616000 29350 29350 29350 29350 0
67 20250422 172400 12884616000 29350 29350 29350 29350 0
68 20250422 172300 12884616000 29350 29350 29350 29350 0
69 20250422 172200 12884616000 29350 29350 29350 29350 0
70 20250422 172100 12884616000 29350 29350 29350 29350 0
71 20250422 172000 12884616000 29350 29350 29350 29350 0
72 20250422 171900 12884616000 29350 29350 29350 29350 0
73 20250422 171800 12884616000 29350 29350 29350 29350 0
74 20250422 171700 12884616000 29350 29350 29350 29350 0
75 20250422 171600 12884616000 29350 29350 29350 29350 0
76 20250422 171500 12884616000 29350 29350 29350 29350 0
77 20250422 171400 12884616000 29350 29350 29350 29350 0
78 20250422 171300 12884616000 29350 29350 29350 29350 0
79 20250422 171200 12884616000 29350 29350 29350 29350 0
80 20250422 171100 12884616000 29350 29350 29350 29350 0
81 20250422 171000 12884616000 29350 29350 29350 29350 0
82 20250422 170900 12884616000 29350 29350 29350 29350 0
83 20250422 170800 12884616000 29350 29350 29350 29350 0
84 20250422 170700 12884616000 29350 29350 29350 29350 0
85 20250422 170600 12884616000 29350 29350 29350 29350 0
86 20250422 170500 12884616000 29350 29350 29350 29350 0
87 20250422 170400 12884616000 29350 29350 29350 29350 0
88 20250422 170300 12884616000 29350 29350 29350 29350 0
89 20250422 170200 12884616000 29350 29350 29350 29350 0
90 20250422 170100 12884616000 29350 29350 29350 29350 0
91 20250422 170000 12884616000 29350 29350 29350 29350 0
92 20250422 165900 12884616000 29350 29350 29350 29350 7578
93 20250422 165800 12884616000 29350 29350 29350 29350 0
94 20250422 165700 12884616000 29350 29350 29350 29350 0
95 20250422 165600 12884616000 29350 29350 29350 29350 0
96 20250422 165500 12884616000 29350 29350 29350 29350 0
97 20250422 165400 12884616000 29350 29350 29350 29350 0
98 20250422 165300 12884616000 29350 29350 29350 29350 0
99 20250422 165200 12884616000 29350 29350 29350 29350 0
100 20250422 165100 12884616000 29350 29350 29350 29350 0
101 20250422 165000 12884616000 29350 29350 29350 29350 0
102 20250422 164900 12884616000 29350 29350 29350 29350 0
103 20250422 164800 12884616000 29350 29350 29350 29350 0
104 20250422 164700 12884616000 29350 29350 29350 29350 0
105 20250422 164600 12884616000 29350 29350 29350 29350 0
106 20250422 164500 12884616000 29350 29350 29350 29350 0
107 20250422 164400 12884616000 29350 29350 29350 29350 0
108 20250422 164300 12884616000 29350 29350 29350 29350 0
109 20250422 164200 12884616000 29350 29350 29350 29350 0
110 20250422 164100 12884616000 29350 29350 29350 29350 0
111 20250422 164000 12884616000 29350 29350 29350 29350 0
112 20250422 163900 12884616000 29350 29350 29350 29350 0
113 20250422 163800 12884616000 29350 29350 29350 29350 0
114 20250422 163700 12884616000 29350 29350 29350 29350 0
115 20250422 163600 12884616000 29350 29350 29350 29350 0
116 20250422 163500 12884616000 29350 29350 29350 29350 0
117 20250422 163400 12884616000 29350 29350 29350 29350 0
118 20250422 163300 12884616000 29350 29350 29350 29350 0
119 20250422 163200 12884616000 29350 29350 29350 29350 0
120 20250422 163100 12884616000 29350 29350 29350 29350 0
121 20250422 163000 12884616000 29350 29350 29350 29350 0
122 20250422 162900 12884616000 29350 29350 29350 29350 7578
123 20250422 162800 12884616000 29350 29350 29350 29350 0
124 20250422 162700 12884616000 29350 29350 29350 29350 0
125 20250422 162600 12884616000 29350 29350 29350 29350 0
126 20250422 162500 12884616000 29350 29350 29350 29350 0
127 20250422 162400 12884616000 29350 29350 29350 29350 0
128 20250422 162300 12884616000 29350 29350 29350 29350 0
129 20250422 162200 12884616000 29350 29350 29350 29350 0
130 20250422 162100 12884616000 29350 29350 29350 29350 0
131 20250422 162000 12884616000 29350 29350 29350 29350 0
132 20250422 161900 12884616000 29350 29350 29350 29350 0
133 20250422 161800 12884616000 29350 29350 29350 29350 0
134 20250422 161700 12884616000 29350 29350 29350 29350 0
135 20250422 161600 12884616000 29350 29350 29350 29350 0
136 20250422 161500 12884616000 29350 29350 29350 29350 0
137 20250422 161400 12884616000 29350 29350 29350 29350 0
138 20250422 161300 12884616000 29350 29350 29350 29350 0
139 20250422 161200 12884616000 29350 29350 29350 29350 0
140 20250422 161100 12884616000 29350 29350 29350 29350 0
141 20250422 161000 12884616000 29350 29350 29350 29350 0
142 20250422 160900 12884616000 29350 29350 29350 29350 0
143 20250422 160800 12884616000 29350 29350 29350 29350 0
144 20250422 160700 12884616000 29350 29350 29350 29350 0
145 20250422 160600 12884616000 29350 29350 29350 29350 0
146 20250422 160500 12884616000 29350 29350 29350 29350 0
147 20250422 160400 12884616000 29350 29350 29350 29350 0
148 20250422 160300 12884616000 29350 29350 29350 29350 0
149 20250422 160200 12884616000 29350 29350 29350 29350 0
150 20250422 160100 12884616000 29350 29350 29350 29350 0
151 20250422 160000 12884616000 29350 29350 29350 29350 0
152 20250422 155900 12884616000 29350 29350 29350 29350 7578
153 20250422 155800 12884616000 29350 29350 29350 29350 0
154 20250422 155700 12884616000 29350 29350 29350 29350 0
155 20250422 155600 12884616000 29350 29350 29350 29350 0
156 20250422 155500 12884616000 29350 29350 29350 29350 0
157 20250422 155400 12884616000 29350 29350 29350 29350 0
158 20250422 155300 12884616000 29350 29350 29350 29350 0
159 20250422 155200 12884616000 29350 29350 29350 29350 0
160 20250422 155100 12884616000 29350 29350 29350 29350 0
161 20250422 155000 12884616000 29350 29350 29350 29350 0
162 20250422 154900 12884616000 29350 29350 29350 29350 0
163 20250422 154800 12884616000 29350 29350 29350 29350 0
164 20250422 154700 12884616000 29350 29350 29350 29350 0
165 20250422 154600 12884616000 29350 29350 29350 29350 0
166 20250422 154500 12884616000 29350 29350 29350 29350 0
167 20250422 154400 12884616000 29350 29350 29350 29350 0
168 20250422 154300 12884616000 29350 29350 29350 29350 0
169 20250422 154200 12884616000 29350 29350 29350 29350 0
170 20250422 154100 12884616000 29350 29350 29350 29350 0
171 20250422 154000 12884616000 29350 29350 29350 29350 0
172 20250422 153900 12884616000 29350 29350 29350 29350 0
173 20250422 153800 12884616000 29350 29350 29350 29350 0
174 20250422 153700 12884616000 29350 29350 29350 29350 0
175 20250422 153600 12884616000 29350 29350 29350 29350 0
176 20250422 153500 12884616000 29350 29350 29350 29350 0
177 20250422 153400 12884616000 29350 29350 29350 29350 0
178 20250422 153300 12884616000 29350 29350 29350 29350 0
179 20250422 153200 12884616000 29350 29350 29350 29350 0
180 20250422 153100 12884616000 29350 29350 29350 29350 0
181 20250422 153000 12884616000 29350 29350 29350 29350 7578
182 20250422 152900 12662201700 29300 29300 29300 29300 0
183 20250422 152800 12662201700 29300 29300 29300 29300 0
184 20250422 152700 12662201700 29300 29300 29300 29300 0
185 20250422 152600 12662201700 29300 29300 29300 29300 0
186 20250422 152500 12662201700 29300 29300 29300 29300 0
187 20250422 152400 12662201700 29300 29300 29300 29300 0
188 20250422 152300 12662201700 29300 29300 29300 29300 0
189 20250422 152200 12662201700 29300 29300 29300 29300 0
190 20250422 152100 12662201700 29300 29300 29300 29300 0
191 20250422 152000 12662201700 29300 29300 29300 29300 0
192 20250422 151900 12662201700 29300 29300 29350 29300 644
193 20250422 151800 12643314000 29300 29400 29450 29300 11486
194 20250422 151700 12306418800 29450 29400 29450 29400 660
195 20250422 151600 12287007175 29400 29450 29500 29400 2681
196 20250422 151500 12208057375 29450 29400 29450 29400 1765
197 20250422 151400 12156109825 29400 29425 29450 29400 1179
198 20250422 151300 12121429625 29425 29450 29475 29425 1301
199 20250422 151200 12083105000 29500 29400 29500 29400 2068
200 20250422 151100 12022235050 29450 29500 29525 29350 12828
201 20250422 151000 11644840900 29500 29500 29525 29500 1827
202 20250422 150900 11590934425 29525 29550 29550 29500 1658
203 20250422 150800 11541995650 29500 29500 29550 29500 864
204 20250422 150700 11516487850 29500 29500 29550 29500 921
205 20250422 150600 11489296200 29500 29500 29550 29500 1634
206 20250422 150500 11441068150 29550 29500 29550 29500 3688
207 20250422 150400 11332260150 29525 29550 29600 29500 1555
208 20250422 150300 11286342000 29550 29550 29600 29550 898
209 20250422 150200 11259779150 29550 29550 29600 29500 2287
210 20250422 150100 11192189525 29600 29600 29600 29550 932
211 20250422 150000 11164623775 29550 29550 29600 29550 972
212 20250422 145900 11135867650 29550 29550 29650 29550 2079
213 20250422 145800 11074349150 29550 29550 29600 29550 1367
214 20250422 145700 11033901800 29550 29600 29650 29550 1062
215 20250422 145600 11002473250 29600 29600 29650 29550 1111
216 20250422 145500 10969606600 29650 29600 29650 29550 2804
217 20250422 145400 10886597950 29600 29550 29650 29550 1696
218 20250422 145300 10836422050 29600 29650 29650 29550 3576
219 20250422 145200 10730536425 29650 29600 29650 29600 1108
220 20250422 145100 10697694775 29600 29650 29650 29600 790
221 20250422 145000 10674278775 29650 29600 29650 29550 2076
222 20250422 144900 10612776575 29550 29600 29650 29550 2773
223 20250422 144800 10530685625 29650 29700 29700 29600 2389
224 20250422 144700 10459817375 29700 29650 29700 29650 1351
225 20250422 144600 10419707925 29650 29650 29700 29650 2635
226 20250422 144500 10341510125 29700 29650 29700 29600 2126
227 20250422 144400 10278465825 29600 29650 29650 29600 1129
228 20250422 144300 10244994825 29600 29550 29650 29500 6471
229 20250422 144200 10053619875 29550 29500 29550 29500 854
230 20250422 144100 10028393325 29550 29500 29550 29500 139
231 20250422 144000 10024288775 29500 29500 29550 29500 334
232 20250422 143900 10014431675 29550 29500 29550 29500 1486
233 20250422 143800 9970591250 29550 29550 29550 29500 634
234 20250422 143700 9951880250 29550 29500 29550 29500 1059
235 20250422 143600 9920610650 29500 29525 29525 29500 440
236 20250422 143500 9907629300 29500 29500 29525 29500 219
237 20250422 143400 9901167625 29525 29525 29525 29500 2518
238 20250422 143300 9826884125 29500 29525 29525 29500 300
239 20250422 143200 9818029900 29525 29500 29525 29500 814
240 20250422 143100 9794013050 29500 29500 29525 29500 187
241 20250422 143000 9788495650 29500 29500 29525 29500 210
242 20250422 142900 9782298375 29525 29525 29525 29500 228
243 20250422 142800 9775570425 29500 29500 29525 29500 107
244 20250422 142700 9772413275 29550 29500 29550 29500 356
245 20250422 142600 9761903775 29550 29500 29550 29500 260
246 20250422 142500 9754228425 29550 29500 29550 29500 136
247 20250422 142400 9750212875 29500 29500 29550 29500 311
248 20250422 142300 9741036175 29500 29500 29550 29500 244
249 20250422 142200 9733833175 29550 29500 29550 29500 167
250 20250422 142100 9728901825 29500 29500 29550 29500 256
251 20250422 142000 9721345775 29550 29550 29550 29500 125
252 20250422 141900 9717654825 29550 29550 29550 29500 535
253 20250422 141800 9701868525 29500 29550 29550 29500 143
254 20250422 141700 9697645225 29550 29500 29550 29500 381
255 20250422 141600 9686400700 29500 29500 29550 29500 748
256 20250422 141500 9664330600 29550 29550 29550 29500 133
257 20250422 141400 9660403000 29550 29500 29550 29450 5819
258 20250422 141300 9488738800 29500 29500 29550 29500 192
259 20250422 141200 9483071300 29500 29500 29550 29500 175
260 20250422 141100 9477902325 29550 29525 29550 29500 214
261 20250422 141000 9471583800 29525 29500 29550 29500 125
262 20250422 140900 9467890975 29550 29500 29550 29500 514
263 20250422 140800 9452724025 29500 29550 29550 29500 224
264 20250422 140700 9446112975 29550 29550 29550 29500 602
265 20250422 140600 9428349925 29500 29500 29550 29500 240
266 20250422 140500 9421264125 29550 29550 29550 29500 89
267 20250422 140400 9418636475 29550 29500 29550 29500 122
268 20250422 140300 9415033425 29550 29500 29550 29500 375
269 20250422 140200 9403967800 29550 29500 29550 29500 253
270 20250422 140100 9396501450 29550 29500 29550 29500 158
271 20250422 140000 9391834300 29500 29550 29550 29500 2825
272 20250422 135900 9308493000 29550 29550 29550 29500 137
273 20250422 135800 9304447150 29550 29525 29550 29500 181
274 20250422 135700 9299104375 29550 29550 29550 29525 217
275 20250422 135600 9292693575 29550 29550 29550 29525 151
276 20250422 135500 9288232450 29550 29550 29550 29500 425
277 20250422 135400 9275684200 29500 29550 29550 29500 193
278 20250422 135300 9269988800 29500 29500 29550 29500 1866
279 20250422 135200 9214936675 29550 29500 29550 29500 317
280 20250422 135100 9205581425 29550 29550 29550 29500 80
281 20250422 135000 9203217925 29550 29550 29550 29500 208
282 20250422 134900 9197076525 29550 29550 29550 29550 156
283 20250422 134800 9192466725 29500 29600 29600 29500 2820
284 20250422 134700 9109186300 29600 29600 29600 29550 193
285 20250422 134600 9103478850 29550 29600 29600 29550 108
286 20250422 134500 9100283150 29600 29600 29600 29600 110
287 20250422 134400 9097027150 29550 29550 29600 29550 429
288 20250422 134300 9084346750 29600 29550 29600 29550 90
289 20250422 134200 9081683400 29600 29550 29600 29550 195
290 20250422 134100 9075916050 29600 29600 29600 29550 92
291 20250422 134000 9073195025 29600 29550 29600 29550 532
292 20250422 133900 9057448025 29600 29550 29600 29550 1136
293 20250422 133800 9023878225 29600 29650 29650 29550 2026
294 20250422 133700 8963908575 29650 29600 29650 29600 175
295 20250422 133600 8958719925 29650 29600 29650 29600 579
296 20250422 133500 8941567925 29650 29650 29650 29600 285
297 20250422 133400 8933118675 29650 29650 29650 29600 155
298 20250422 133300 8928527675 29650 29650 29650 29600 555
299 20250422 133200 8912096975 29650 29600 29650 29600 249
300 20250422 133100 8904716225 29650 29650 29700 29650 1457
301 20250422 133000 8861511725 29700 29700 29700 29650 90
302 20250422 132900 8858841475 29700 29650 29700 29650 222
303 20250422 132800 8852248325 29650 29700 29700 29650 196
304 20250422 132700 8846432725 29700 29650 29700 29650 1571
305 20250422 132600 8799824475 29650 29700 29700 29650 398
306 20250422 132500 8788008925 29700 29700 29700 29650 1283
307 20250422 132400 8749904175 29650 29550 29700 29550 3907
308 20250422 132300 8634202625 29600 29600 29600 29550 204
309 20250422 132200 8628169000 29600 29600 29600 29550 1384
310 20250422 132100 8587229150 29650 29650 29650 29600 81
311 20250422 132000 8584828100 29600 29650 29650 29600 214
312 20250422 131900 8578488200 29650 29600 29650 29600 125
313 20250422 131800 8574783700 29650 29650 29650 29600 202
314 20250422 131700 8568800100 29650 29600 29650 29600 93
315 20250422 131600 8566044825 29650 29625 29650 29600 68
316 20250422 131500 8564030275 29625 29600 29650 29600 189
317 20250422 131400 8558433175 29650 29625 29650 29600 162
318 20250422 131300 8553632925 29650 29600 29650 29600 113
319 20250422 131200 8550287475 29650 29650 29650 29600 112
320 20250422 131100 8546966775 29650 29600 29650 29600 44
321 20250422 131000 8545662225 29600 29600 29650 29600 282
322 20250422 130900 8537310275 29650 29650 29650 29600 121
323 20250422 130800 8533723075 29625 29650 29650 29600 113
324 20250422 130700 8530372750 29650 29600 29650 29600 237
325 20250422 130600 8523354500 29650 29600 29700 29600 246
326 20250422 130500 8516060500 29650 29550 29650 29550 3587
327 20250422 130400 8409828250 29600 29600 29600 29550 529
328 20250422 130300 8394187550 29600 29550 29600 29550 250
329 20250422 130200 8386788450 29600 29600 29600 29550 178
330 20250422 130100 8381525850 29600 29550 29600 29550 92
331 20250422 130000 8378803100 29550 29550 29600 29550 76
332 20250422 125900 8376554300 29600 29600 29600 29550 211
333 20250422 125800 8370318175 29550 29600 29600 29550 166
334 20250422 125700 8365407975 29600 29550 29600 29550 197
335 20250422 125600 8359583900 29550 29550 29600 29550 167
336 20250422 125500 8354648550 29600 29550 29600 29550 174
337 20250422 125400 8349502250 29550 29550 29600 29550 192
338 20250422 125300 8343827200 29550 29600 29600 29550 241
339 20250422 125200 8336701900 29600 29550 29600 29550 123
340 20250422 125100 8333064550 29550 29550 29600 29550 247
341 20250422 125000 8325764000 29600 29550 29600 29550 109
342 20250422 124900 8322540800 29600 29550 29600 29550 185
343 20250422 124800 8317071950 29550 29550 29600 29550 333
344 20250422 124700 8307219975 29575 29600 29600 29550 109
345 20250422 124600 8303998175 29550 29600 29600 29550 204
346 20250422 124500 8297968325 29600 29600 29600 29550 112
347 20250422 124400 8294655725 29600 29550 29600 29550 66
348 20250422 124300 8292704950 29550 29550 29600 29550 210
349 20250422 124200 8286497100 29600 29550 29600 29550 345
350 20250422 124100 8276290450 29600 29650 29650 29550 131
351 20250422 124000 8272414100 29650 29600 29650 29600 101
352 20250422 123900 8269422100 29650 29650 29650 29600 165
353 20250422 123800 8264532650 29650 29650 29650 29600 394
354 20250422 123700 8252867750 29600 29600 29650 29600 212
355 20250422 123600 8246587250 29650 29600 29650 29550 128
356 20250422 123500 8242798200 29650 29600 29650 29550 1185
357 20250422 123400 8207728850 29600 29600 29600 29550 160
358 20250422 123300 8202995900 29550 29550 29600 29550 284
359 20250422 123200 8194598050 29600 29550 29600 29550 147
360 20250422 123100 8190249150 29550 29600 29600 29550 103
361 20250422 123000 8187203300 29600 29600 29600 29550 224
362 20250422 122900 8180580450 29650 29650 29650 29600 162
363 20250422 122800 8175783350 29600 29650 29650 29600 634
364 20250422 122700 8157014400 29600 29650 29650 29600 239
365 20250422 122600 8149936250 29600 29650 29650 29600 89
366 20250422 122500 8147300100 29650 29650 29650 29600 607
367 20250422 122400 8129330300 29600 29600 29650 29600 96
368 20250422 122300 8126487500 29650 29650 29650 29600 118
369 20250422 122200 8122992150 29650 29650 29650 29600 455
370 20250422 122100 8109520800 29600 29650 29650 29600 313
371 20250422 122000 8100253200 29600 29600 29650 29600 526
372 20250422 121900 8084681550 29600 29650 29650 29600 89
373 20250422 121800 8082046300 29650 29650 29650 29600 105
374 20250422 121700 8078935800 29650 29600 29650 29600 189
375 20250422 121600 8073339350 29650 29600 29650 29600 890
376 20250422 121500 8046967750 29600 29600 29650 29600 144
377 20250422 121400 8042703100 29650 29600 29650 29600 1478
378 20250422 121300 7998933700 29600 29650 29650 29600 174
379 20250422 121200 7993782050 29650 29625 29650 29600 197
380 20250422 121100 7987947200 29625 29650 29700 29600 1228
381 20250422 121000 7951535600 29650 29650 29700 29600 222
382 20250422 120900 7944953600 29600 29650 29700 29600 1770
383 20250422 120800 7892468100 29700 29600 29700 29600 382
384 20250422 120700 7881142150 29650 29600 29650 29600 79
385 20250422 120600 7878802350 29600 29600 29650 29600 270
386 20250422 120500 7870806000 29650 29650 29650 29600 95
387 20250422 120400 7867991800 29550 29600 29650 29550 333
388 20250422 120300 7858135500 29650 29650 29650 29600 94
389 20250422 120200 7855350700 29650 29650 29650 29600 222
390 20250422 120100 7848777900 29600 29650 29650 29600 259
391 20250422 120000 7841107500 29650 29600 29650 29600 1147
392 20250422 115900 7807153450 29600 29650 29650 29600 50
393 20250422 115800 7805673250 29650 29550 29650 29550 334
394 20250422 115700 7795784900 29550 29600 29600 29550 158
395 20250422 115600 7791110850 29650 29600 29650 29550 1028
396 20250422 115500 7760689300 29600 29600 29650 29550 542
397 20250422 115400 7744645600 29600 29650 29650 29600 126
398 20250422 115300 7740913900 29650 29600 29650 29600 417
399 20250422 115200 7728569250 29650 29600 29650 29600 136
400 20250422 115100 7724541300 29650 29650 29650 29600 86
401 20250422 115000 7721993800 29600 29600 29650 29600 444
402 20250422 114900 7708846725 29600 29650 29650 29600 139
403 20250422 114800 7704728225 29600 29600 29650 29600 222
404 20250422 114700 7698154575 29650 29600 29650 29600 127
405 20250422 114600 7694392425 29650 29700 29700 29650 233
406 20250422 114500 7687481825 29650 29700 29700 29650 252
407 20250422 114400 7680005275 29650 29650 29700 29650 153
408 20250422 114300 7675467525 29650 29650 29700 29650 200
409 20250422 114200 7669535025 29700 29700 29700 29600 326
410 20250422 114100 7659867325 29650 29650 29650 29600 570
411 20250422 114000 7642967975 29650 29600 29650 29600 390
412 20250422 113900 7631415125 29600 29600 29650 29600 111
413 20250422 113800 7628128625 29650 29650 29650 29600 134
414 20250422 113700 7624158275 29650 29650 29700 29550 727
415 20250422 113600 7602602325 29650 29600 29650 29550 489
416 20250422 113500 7588126425 29550 29650 29650 29550 498
417 20250422 113400 7573383375 29600 29700 29700 29600 348
418 20250422 113300 7563074225 29650 29650 29700 29650 173
419 20250422 113200 7557943075 29700 29650 29700 29600 393
420 20250422 113100 7546286525 29700 29600 29700 29550 3358
421 20250422 113000 7446878525 29550 29550 29600 29550 838
422 20250422 112900 7422113525 29600 29600 29600 29550 1373
423 20250422 112800 7381480975 29600 29650 29650 29600 101
424 20250422 112700 7378488825 29650 29600 29650 29600 159
425 20250422 112600 7373781575 29650 29700 29700 29600 221
426 20250422 112500 7367231225 29650 29700 29700 29650 191
427 20250422 112400 7361565375 29700 29700 29750 29650 1774
428 20250422 112300 7308879425 29750 29650 29750 29650 4803
429 20250422 112200 7166255175 29700 29700 29700 29650 79
430 20250422 112100 7163911300 29650 29600 29700 29600 869
431 20250422 112000 7138146750 29650 29650 29650 29600 129
432 20250422 111900 7134324200 29650 29650 29650 29600 241
433 20250422 111800 7127187000 29650 29650 29650 29600 404
434 20250422 111700 7115216450 29650 29650 29650 29600 147
435 20250422 111600 7110860750 29650 29650 29700 29650 348
436 20250422 111500 7100541400 29650 29600 29650 29600 1352
437 20250422 111400 7060457700 29600 29600 29650 29600 262
438 20250422 111300 7052694650 29600 29650 29650 29600 289
439 20250422 111200 7044133350 29650 29600 29650 29600 252
440 20250422 111100 7036673850 29650 29600 29650 29550 330
441 20250422 111000 7026909425 29650 29550 29650 29550 481
442 20250422 110900 7012672650 29600 29550 29600 29550 3497
443 20250422 110800 6909195800 29500 29500 29550 29500 345
444 20250422 110700 6899009025 29500 29500 29500 29500 823
445 20250422 110600 6874730525 29525 29500 29550 29500 121
446 20250422 110500 6871160300 29500 29550 29550 29500 420
447 20250422 110400 6858766750 29500 29600 29600 29500 3318
448 20250422 110300 6760718150 29600 29600 29650 29600 228
449 20250422 110200 6753966350 29650 29600 29650 29600 177
450 20250422 110100 6748726550 29600 29600 29600 29600 73
451 20250422 110000 6746565750 29600 29600 29650 29600 219
452 20250422 105900 6740083300 29600 29600 29650 29600 665
453 20250422 105800 6720398650 29600 29600 29650 29600 240
454 20250422 105700 6713290750 29600 29600 29650 29600 559
455 20250422 105600 6696719200 29600 29600 29650 29600 100
456 20250422 105500 6693758350 29600 29650 29650 29600 174
457 20250422 105400 6688606250 29600 29600 29650 29600 89
458 20250422 105300 6685971600 29600 29650 29650 29600 205
459 20250422 105200 6679898200 29650 29650 29700 29600 250
460 20250422 105100 6672487700 29600 29650 29700 29600 3734
461 20250422 105000 6561762150 29650 29650 29650 29600 347
462 20250422 104900 6551481600 29600 29600 29650 29600 1946
463 20250422 104800 6493790400 29600 29600 29650 29550 1628
464 20250422 104700 6445600300 29550 29600 29600 29550 362
465 20250422 104600 6434893650 29600 29500 29600 29500 1160
466 20250422 104500 6400590600 29550 29550 29550 29500 1057
467 20250422 104400 6369357950 29550 29500 29550 29500 142
468 20250422 104300 6365164150 29500 29500 29600 29500 190
469 20250422 104200 6359546900 29550 29550 29600 29500 910
470 20250422 104100 6332663550 29500 29500 29550 29450 474
471 20250422 104000 6318681100 29500 29500 29550 29450 398
472 20250422 103900 6306939000 29500 29550 29550 29500 336
473 20250422 103800 6297018450 29500 29500 29600 29500 1107
474 20250422 103700 6264314400 29500 29450 29500 29450 1108
475 20250422 103600 6231658600 29500 29500 29550 29450 305
476 20250422 103500 6222660000 29550 29500 29550 29500 176
477 20250422 103400 6217466150 29500 29550 29550 29500 75
478 20250422 103300 6215252700 29600 29500 29600 29500 77
479 20250422 103200 6212981100 29550 29500 29600 29450 944
480 20250422 103100 6185091100 29500 29450 29600 29450 1228
481 20250422 103000 6148843050 29500 29550 29550 29400 2784
482 20250422 102900 6066876500 29550 29550 29550 29550 64
483 20250422 102800 6064985300 29600 29550 29600 29550 512
484 20250422 102700 6049855100 29550 29500 29550 29500 168
485 20250422 102600 6044892450 29550 29550 29600 29500 362
486 20250422 102500 6034192200 29550 29500 29600 29450 1633
487 20250422 102400 5985945450 29450 29400 29500 29400 529
488 20250422 102300 5970362750 29400 29400 29400 29350 1217
489 20250422 102200 5934584350 29350 29400 29400 29350 233
490 20250422 102100 5927742650 29350 29350 29350 29350 171
491 20250422 102000 5922723800 29350 29350 29400 29350 702
492 20250422 101900 5902120050 29350 29350 29350 29300 1056
493 20250422 101800 5871127600 29350 29350 29400 29350 3325
494 20250422 101700 5773537450 29400 29350 29400 29350 120
495 20250422 101600 5770014250 29350 29450 29450 29350 648
496 20250422 101500 5750964000 29450 29450 29450 29400 65
497 20250422 101400 5749052100 29450 29450 29450 29400 52
498 20250422 101300 5747523000 29500 29450 29500 29450 713
499 20250422 101200 5726525100 29450 29500 29500 29450 221
500 20250422 101100 5720014900 29500 29450 29500 29450 308
501 20250422 101000 5710941100 29450 29500 29500 29400 1952
502 20250422 100900 5653449750 29450 29450 29500 29450 706
503 20250422 100800 5632625350 29500 29450 29500 29450 527
504 20250422 100700 5617088150 29450 29550 29550 29450 2824
505 20250422 100600 5533760650 29550 29550 29600 29550 193
506 20250422 100500 5528051950 29550 29600 29600 29550 305
507 20250422 100400 5519033850 29600 29600 29600 29550 227
508 20250422 100300 5512315850 29600 29650 29650 29600 698
509 20250422 100200 5491621950 29700 29650 29750 29650 6371
510 20250422 100100 5302402700 29650 29650 29750 29650 2095
511 20250422 100000 5240230350 29650 29550 29650 29550 1652
512 20250422 095900 5191373750 29550 29550 29550 29550 1451
513 20250422 095800 5148496700 29550 29600 29650 29550 471
514 20250422 095700 5134555725 29600 29550 29600 29550 244
515 20250422 095600 5127334150 29600 29625 29625 29550 732
516 20250422 095500 5105667075 29650 29650 29700 29650 1057
517 20250422 095400 5074319750 29700 29600 29700 29600 469
518 20250422 095300 5060414700 29650 29600 29650 29600 1047
519 20250422 095200 5029406500 29600 29600 29650 29550 945
520 20250422 095100 5001428650 29650 29650 29700 29600 450
521 20250422 095000 4988079600 29650 29650 29650 29550 1877
522 20250422 094900 4932511500 29600 29650 29750 29600 3314
523 20250422 094800 4834128725 29600 29650 29700 29600 2261
524 20250422 094700 4767045575 29700 29650 29700 29650 229
525 20250422 094600 4760255300 29650 29700 29700 29650 28
526 20250422 094500 4759424625 29700 29650 29700 29650 1199
527 20250422 094400 4723870075 29650 29700 29700 29600 1332
528 20250422 094300 4684380425 29700 29700 29700 29650 759
529 20250422 094200 4661839325 29700 29650 29700 29650 559
530 20250422 094100 4645245575 29650 29600 29650 29600 380
531 20250422 094000 4633983775 29600 29600 29650 29550 1741
532 20250422 093900 4582400075 29600 29650 29650 29550 318
533 20250422 093800 4572981325 29550 29700 29700 29550 1212
534 20250422 093700 4537070750 29650 29750 29750 29650 2390
535 20250422 093600 4466087500 29750 29700 29800 29700 6627
536 20250422 093500 4268757950 29700 29700 29775 29650 10718
537 20250422 093400 3950095225 29650 29500 29650 29500 8520
538 20250422 093300 3697983525 29500 29550 29550 29500 799
539 20250422 093200 3674399775 29500 29450 29550 29450 2040
540 20250422 093100 3614210475 29450 29500 29500 29450 99
541 20250422 093000 3611292525 29450 29325 29450 29325 6437
542 20250422 092900 3422194075 29300 29350 29400 29300 1279
543 20250422 092800 3384653025 29350 29375 29400 29350 1373
544 20250422 092700 3344311925 29350 29350 29350 29300 531
545 20250422 092600 3328728125 29350 29200 29350 29200 1413
546 20250422 092500 3287394700 29200 29225 29225 29200 54
547 20250422 092400 3285817875 29200 29250 29250 29150 884
548 20250422 092300 3260003975 29200 29200 29250 29200 2186
549 20250422 092200 3196122725 29200 29250 29250 29200 279
550 20250422 092100 3187974925 29250 29225 29250 29200 704
551 20250422 092000 3167386600 29200 29250 29250 29200 152
552 20250422 091900 3162945700 29250 29200 29250 29200 1021
553 20250422 091800 3133130200 29200 29250 29250 29200 5174
554 20250422 091700 2981887675 29250 29350 29350 29250 3058
555 20250422 091600 2892248825 29350 29400 29400 29300 3254
556 20250422 091500 2796742025 29400 29350 29400 29350 1106
557 20250422 091400 2764227300 29350 29350 29350 29300 914
558 20250422 091300 2737413400 29350 29350 29400 29200 4608
559 20250422 091200 2602533800 29350 29350 29400 29350 1961
560 20250422 091100 2544924550 29400 29350 29400 29350 725
561 20250422 091000 2523611100 29350 29400 29450 29350 2928
562 20250422 090900 2437619600 29400 29450 29500 29400 2668
563 20250422 090800 2359095700 29450 29300 29500 29300 3754
564 20250422 090700 2248823050 29300 29350 29400 29250 3544
565 20250422 090600 2144917050 29350 29550 29600 29350 11494
566 20250422 090500 1806540350 29500 29850 29950 29450 16693
567 20250422 090400 1308797875 29850 29600 29950 29600 20281
568 20250422 090300 705170300 29600 29450 29650 29400 9323
569 20250422 090200 429708150 29450 29250 29450 29250 3835
570 20250422 090100 317063400 29300 29150 29350 29150 5953
571 20250422 090000 142878350 29100 29100 29250 29050 4811