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

580
010060/min/candle-20250422.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,183800,8203114550,65900,65900,65900,65900,2896
20250422,183700,8203114550,65900,65900,65900,65900,0
20250422,183600,8203114550,65900,65900,65900,65900,0
20250422,183500,8203114550,65900,65900,65900,65900,0
20250422,183400,8203114550,65900,65900,65900,65900,0
20250422,183300,8203114550,65900,65900,65900,65900,0
20250422,183200,8203114550,65900,65900,65900,65900,0
20250422,183100,8203114550,65900,65900,65900,65900,0
20250422,183000,8203114550,65900,65900,65900,65900,0
20250422,182900,8203114550,65900,65900,65900,65900,0
20250422,182800,8203114550,65900,65900,65900,65900,0
20250422,182700,8203114550,65900,65900,65900,65900,0
20250422,182600,8203114550,65900,65900,65900,65900,0
20250422,182500,8203114550,65900,65900,65900,65900,0
20250422,182400,8203114550,65900,65900,65900,65900,0
20250422,182300,8203114550,65900,65900,65900,65900,0
20250422,182200,8203114550,65900,65900,65900,65900,0
20250422,182100,8203114550,65900,65900,65900,65900,0
20250422,182000,8203114550,65900,65900,65900,65900,0
20250422,181900,8203114550,65900,65900,65900,65900,0
20250422,181800,8203114550,65900,65900,65900,65900,0
20250422,181700,8203114550,65900,65900,65900,65900,0
20250422,181600,8203114550,65900,65900,65900,65900,0
20250422,181500,8203114550,65900,65900,65900,65900,0
20250422,181400,8203114550,65900,65900,65900,65900,0
20250422,181300,8203114550,65900,65900,65900,65900,0
20250422,181200,8203114550,65900,65900,65900,65900,0
20250422,181100,8203114550,65900,65900,65900,65900,0
20250422,181000,8203114550,65900,65900,65900,65900,0
20250422,180900,8203114550,65900,65900,65900,65900,0
20250422,180800,8203114550,65900,65900,65900,65900,2896
20250422,180700,8203114550,65900,65900,65900,65900,0
20250422,180600,8203114550,65900,65900,65900,65900,0
20250422,180500,8203114550,65900,65900,65900,65900,0
20250422,180400,8203114550,65900,65900,65900,65900,0
20250422,180300,8203114550,65900,65900,65900,65900,0
20250422,180200,8203114550,65900,65900,65900,65900,0
20250422,180100,8203114550,65900,65900,65900,65900,0
20250422,180000,8203114550,65900,65900,65900,65900,0
20250422,175900,8203114550,65900,65900,65900,65900,0
20250422,175800,8203114550,65900,65900,65900,65900,0
20250422,175700,8203114550,65900,65900,65900,65900,0
20250422,175600,8203114550,65900,65900,65900,65900,0
20250422,175500,8203114550,65900,65900,65900,65900,0
20250422,175400,8203114550,65900,65900,65900,65900,0
20250422,175300,8203114550,65900,65900,65900,65900,0
20250422,175200,8203114550,65900,65900,65900,65900,0
20250422,175100,8203114550,65900,65900,65900,65900,0
20250422,175000,8203114550,65900,65900,65900,65900,0
20250422,174900,8203114550,65900,65900,65900,65900,0
20250422,174800,8203114550,65900,65900,65900,65900,0
20250422,174700,8203114550,65900,65900,65900,65900,0
20250422,174600,8203114550,65900,65900,65900,65900,0
20250422,174500,8203114550,65900,65900,65900,65900,0
20250422,174400,8203114550,65900,65900,65900,65900,0
20250422,174300,8203114550,65900,65900,65900,65900,0
20250422,174200,8203114550,65900,65900,65900,65900,0
20250422,174100,8203114550,65900,65900,65900,65900,0
20250422,174000,8203114550,65900,65900,65900,65900,0
20250422,173900,8203114550,65900,65900,65900,65900,0
20250422,173800,8203114550,65900,65900,65900,65900,2896
20250422,173700,8203114550,65900,65900,65900,65900,0
20250422,173600,8203114550,65900,65900,65900,65900,0
20250422,173500,8203114550,65900,65900,65900,65900,0
20250422,173400,8203114550,65900,65900,65900,65900,0
20250422,173300,8203114550,65900,65900,65900,65900,0
20250422,173200,8203114550,65900,65900,65900,65900,0
20250422,173100,8203114550,65900,65900,65900,65900,0
20250422,173000,8203114550,65900,65900,65900,65900,0
20250422,172900,8203114550,65900,65900,65900,65900,0
20250422,172800,8203114550,65900,65900,65900,65900,0
20250422,172700,8203114550,65900,65900,65900,65900,0
20250422,172600,8203114550,65900,65900,65900,65900,0
20250422,172500,8203114550,65900,65900,65900,65900,0
20250422,172400,8203114550,65900,65900,65900,65900,0
20250422,172300,8203114550,65900,65900,65900,65900,0
20250422,172200,8203114550,65900,65900,65900,65900,0
20250422,172100,8203114550,65900,65900,65900,65900,0
20250422,172000,8203114550,65900,65900,65900,65900,0
20250422,171900,8203114550,65900,65900,65900,65900,0
20250422,171800,8203114550,65900,65900,65900,65900,0
20250422,171700,8203114550,65900,65900,65900,65900,0
20250422,171600,8203114550,65900,65900,65900,65900,0
20250422,171500,8203114550,65900,65900,65900,65900,0
20250422,171400,8203114550,65900,65900,65900,65900,0
20250422,171300,8203114550,65900,65900,65900,65900,0
20250422,171200,8203114550,65900,65900,65900,65900,0
20250422,171100,8203114550,65900,65900,65900,65900,0
20250422,171000,8203114550,65900,65900,65900,65900,0
20250422,170900,8203114550,65900,65900,65900,65900,0
20250422,170800,8203114550,65900,65900,65900,65900,2896
20250422,170700,8203114550,65900,65900,65900,65900,0
20250422,170600,8203114550,65900,65900,65900,65900,0
20250422,170500,8203114550,65900,65900,65900,65900,0
20250422,170400,8203114550,65900,65900,65900,65900,0
20250422,170300,8203114550,65900,65900,65900,65900,0
20250422,170200,8203114550,65900,65900,65900,65900,0
20250422,170100,8203114550,65900,65900,65900,65900,0
20250422,170000,8203114550,65900,65900,65900,65900,0
20250422,165900,8203114550,65900,65900,65900,65900,0
20250422,165800,8203114550,65900,65900,65900,65900,0
20250422,165700,8203114550,65900,65900,65900,65900,0
20250422,165600,8203114550,65900,65900,65900,65900,0
20250422,165500,8203114550,65900,65900,65900,65900,0
20250422,165400,8203114550,65900,65900,65900,65900,0
20250422,165300,8203114550,65900,65900,65900,65900,0
20250422,165200,8203114550,65900,65900,65900,65900,0
20250422,165100,8203114550,65900,65900,65900,65900,0
20250422,165000,8203114550,65900,65900,65900,65900,0
20250422,164900,8203114550,65900,65900,65900,65900,0
20250422,164800,8203114550,65900,65900,65900,65900,0
20250422,164700,8203114550,65900,65900,65900,65900,0
20250422,164600,8203114550,65900,65900,65900,65900,0
20250422,164500,8203114550,65900,65900,65900,65900,0
20250422,164400,8203114550,65900,65900,65900,65900,0
20250422,164300,8203114550,65900,65900,65900,65900,0
20250422,164200,8203114550,65900,65900,65900,65900,0
20250422,164100,8203114550,65900,65900,65900,65900,0
20250422,164000,8203114550,65900,65900,65900,65900,0
20250422,163900,8203114550,65900,65900,65900,65900,0
20250422,163800,8203114550,65900,65900,65900,65900,2896
20250422,163700,8203114550,65900,65900,65900,65900,0
20250422,163600,8203114550,65900,65900,65900,65900,0
20250422,163500,8203114550,65900,65900,65900,65900,0
20250422,163400,8203114550,65900,65900,65900,65900,0
20250422,163300,8203114550,65900,65900,65900,65900,0
20250422,163200,8203114550,65900,65900,65900,65900,0
20250422,163100,8203114550,65900,65900,65900,65900,0
20250422,163000,8203114550,65900,65900,65900,65900,0
20250422,162900,8203114550,65900,65900,65900,65900,0
20250422,162800,8203114550,65900,65900,65900,65900,0
20250422,162700,8203114550,65900,65900,65900,65900,0
20250422,162600,8203114550,65900,65900,65900,65900,0
20250422,162500,8203114550,65900,65900,65900,65900,0
20250422,162400,8203114550,65900,65900,65900,65900,0
20250422,162300,8203114550,65900,65900,65900,65900,0
20250422,162200,8203114550,65900,65900,65900,65900,0
20250422,162100,8203114550,65900,65900,65900,65900,0
20250422,162000,8203114550,65900,65900,65900,65900,0
20250422,161900,8203114550,65900,65900,65900,65900,0
20250422,161800,8203114550,65900,65900,65900,65900,0
20250422,161700,8203114550,65900,65900,65900,65900,0
20250422,161600,8203114550,65900,65900,65900,65900,0
20250422,161500,8203114550,65900,65900,65900,65900,0
20250422,161400,8203114550,65900,65900,65900,65900,0
20250422,161300,8203114550,65900,65900,65900,65900,0
20250422,161200,8203114550,65900,65900,65900,65900,0
20250422,161100,8203114550,65900,65900,65900,65900,0
20250422,161000,8203114550,65900,65900,65900,65900,0
20250422,160900,8203114550,65900,65900,65900,65900,0
20250422,160800,8203114550,65900,65900,65900,65900,2896
20250422,160700,8203114550,65900,65900,65900,65900,0
20250422,160600,8203114550,65900,65900,65900,65900,0
20250422,160500,8203114550,65900,65900,65900,65900,0
20250422,160400,8203114550,65900,65900,65900,65900,0
20250422,160300,8203114550,65900,65900,65900,65900,0
20250422,160200,8203114550,65900,65900,65900,65900,0
20250422,160100,8203114550,65900,65900,65900,65900,0
20250422,160000,8203114550,65900,65900,65900,65900,0
20250422,155900,8203114550,65900,65900,65900,65900,0
20250422,155800,8203114550,65900,65900,65900,65900,0
20250422,155700,8203114550,65900,65900,65900,65900,0
20250422,155600,8203114550,65900,65900,65900,65900,0
20250422,155500,8203114550,65900,65900,65900,65900,0
20250422,155400,8203114550,65900,65900,65900,65900,0
20250422,155300,8203114550,65900,65900,65900,65900,0
20250422,155200,8203114550,65900,65900,65900,65900,0
20250422,155100,8203114550,65900,65900,65900,65900,0
20250422,155000,8203114550,65900,65900,65900,65900,0
20250422,154900,8203114550,65900,65900,65900,65900,0
20250422,154800,8203114550,65900,65900,65900,65900,0
20250422,154700,8203114550,65900,65900,65900,65900,0
20250422,154600,8203114550,65900,65900,65900,65900,0
20250422,154500,8203114550,65900,65900,65900,65900,0
20250422,154400,8203114550,65900,65900,65900,65900,0
20250422,154300,8203114550,65900,65900,65900,65900,0
20250422,154200,8203114550,65900,65900,65900,65900,0
20250422,154100,8203114550,65900,65900,65900,65900,0
20250422,154000,8203114550,65900,65900,65900,65900,0
20250422,153900,8203114550,65900,65900,65900,65900,0
20250422,153800,8203114550,65900,65900,65900,65900,2896
20250422,153700,8203114550,65900,65900,65900,65900,0
20250422,153600,8203114550,65900,65900,65900,65900,0
20250422,153500,8203114550,65900,65900,65900,65900,0
20250422,153400,8203114550,65900,65900,65900,65900,0
20250422,153300,8203114550,65900,65900,65900,65900,0
20250422,153200,8203114550,65900,65900,65900,65900,0
20250422,153100,8203114550,65900,65900,65900,65900,0
20250422,153000,8203114550,65900,65900,65900,65900,2896
20250422,152900,8012268150,66000,66000,66000,66000,0
20250422,152800,8012268150,66000,66000,66000,66000,0
20250422,152700,8012268150,66000,66000,66000,66000,0
20250422,152600,8012268150,66000,66000,66000,66000,0
20250422,152500,8012268150,66000,66000,66000,66000,0
20250422,152400,8012268150,66000,66000,66000,66000,0
20250422,152300,8012268150,66000,66000,66000,66000,0
20250422,152200,8012268150,66000,66000,66000,66000,0
20250422,152100,8012268150,66000,66000,66000,66000,0
20250422,152000,8012268150,66000,66000,66000,66000,0
20250422,151900,8012268150,66000,66150,66200,66000,168
20250422,151800,8001169200,66200,66200,66200,66100,182
20250422,151700,7989121700,66200,66100,66200,66100,565
20250422,151600,7951764200,66200,66200,66300,66100,180
20250422,151500,7939848800,66300,66200,66300,66200,260
20250422,151400,7922628600,66200,66400,66500,66200,496
20250422,151300,7889693600,66400,66400,66500,66300,644
20250422,151200,7846912400,66400,66100,66400,66100,631
20250422,151100,7805117200,66100,66000,66100,66000,226
20250422,151000,7790188200,66000,66000,66100,66000,239
20250422,150900,7774400200,66100,66000,66100,66000,109
20250422,150800,7767200800,66000,66100,66100,65900,528
20250422,150700,7732311300,66100,66000,66100,65900,574
20250422,150600,7694380000,66000,65900,66000,65800,583
20250422,150500,7655931500,65900,65900,65900,65800,91
20250422,150400,7649935400,65900,65900,65900,65800,288
20250422,150300,7630958400,65800,65900,66000,65800,255
20250422,150200,7614156200,66000,66100,66100,65900,314
20250422,150100,7593422700,66100,66200,66300,66100,316
20250422,150000,7572503800,66300,66400,66400,66200,180
20250422,145900,7560568700,66300,66200,66400,66200,912
20250422,145800,7500149900,66200,66200,66300,66200,274
20250422,145700,7481987800,66300,66200,66400,66200,687
20250422,145600,7436437200,66300,66300,66300,66200,246
20250422,145500,7420129500,66300,66300,66300,66100,377
20250422,145400,7395139900,66200,66300,66300,66200,279
20250422,145300,7376648000,66300,66300,66300,66200,250
20250422,145200,7360076000,66300,66100,66300,66000,589
20250422,145100,7321100400,66000,66300,66300,66000,702
20250422,145000,7274652400,66300,66300,66400,66000,409
20250422,144900,7247559400,66300,66300,66300,66200,317
20250422,144800,7226544000,66300,66300,66300,66200,273
20250422,144700,7208448800,66300,66300,66400,66300,403
20250422,144600,7181728500,66300,66400,66400,66300,387
20250422,144500,7156045900,66400,66400,66500,66200,387
20250422,144400,7130348300,66400,66400,66500,66300,1365
20250422,144300,7039630500,66300,66400,66400,66200,527
20250422,144200,7004690900,66400,66200,66400,66100,688
20250422,144100,6959099800,66100,65900,66200,65900,429
20250422,144000,6930743800,65800,65900,66100,65800,471
20250422,143900,6899661800,65900,65900,66000,65800,376
20250422,143800,6874870000,65900,66000,66000,65800,125
20250422,143700,6866629400,66000,65900,66000,65800,427
20250422,143600,6838484700,65900,65900,66100,65900,117
20250422,143500,6830764100,66100,66100,66100,65900,346
20250422,143400,6807916200,66100,66000,66100,65900,623
20250422,143300,6766780300,66000,66200,66200,65900,459
20250422,143200,6736457400,66100,66100,66300,65800,1156
20250422,143100,6660012300,66100,65600,66100,65600,2402
20250422,143000,6501768300,65700,65600,65700,65500,205
20250422,142900,6488315200,65700,65600,65700,65600,117
20250422,142800,6480636600,65600,65600,65700,65600,357
20250422,142700,6457215600,65500,65600,65600,65500,102
20250422,142600,6450526900,65500,65600,65600,65500,121
20250422,142500,6442593000,65600,65600,65600,65500,75
20250422,142400,6437674300,65600,65500,65600,65500,193
20250422,142300,6425017800,65500,65600,65600,65500,70
20250422,142200,6420429500,65400,65500,65600,65400,112
20250422,142100,6413088600,65600,65500,65600,65400,212
20250422,142000,6399198900,65400,65500,65600,65400,61
20250422,141900,6395202800,65500,65600,65600,65400,131
20250422,141800,6386618200,65500,65400,65500,65400,291
20250422,141700,6367559000,65500,65500,65500,65400,222
20250422,141600,6353023300,65500,65400,65500,65400,69
20250422,141500,6348505200,65500,65400,65500,65400,91
20250422,141400,6342547700,65400,65400,65600,65400,94
20250422,141300,6336392700,65500,65500,65500,65400,256
20250422,141200,6319646350,65500,65400,65500,65400,124
20250422,141100,6311528950,65400,65500,65500,65400,112
20250422,141000,6304195350,65400,65500,65500,65400,51
20250422,140900,6300857150,65500,65500,65500,65400,105
20250422,140800,6293982550,65400,65500,65500,65400,137
20250422,140700,6285012550,65500,65500,65600,65400,141
20250422,140600,6275776900,65500,65500,65600,65400,138
20250422,140500,6266732900,65600,65600,65600,65500,193
20250422,140400,6254083200,65600,65800,65800,65600,197
20250422,140300,6241136900,65800,65700,65800,65600,351
20250422,140200,6218071400,65700,65400,65700,65400,1076
20250422,140100,6147583400,65300,65300,65400,65200,261
20250422,140000,6130538200,65300,65300,65300,65200,118
20250422,135900,6122833800,65300,65300,65300,65200,85
20250422,135800,6117284600,65300,65300,65400,65300,75
20250422,135700,6112385100,65300,65300,65400,65200,241
20250422,135600,6096635000,65300,65300,65400,65200,150
20250422,135500,6086846100,65200,65200,65300,65200,343
20250422,135400,6064450400,65300,65200,65400,65200,90
20250422,135300,6058577000,65300,65300,65400,65200,140
20250422,135200,6049438400,65300,65200,65300,65200,85
20250422,135100,6043888700,65300,65200,65400,65200,69
20250422,135000,6039380200,65300,65300,65400,65200,74
20250422,134900,6034549500,65400,65200,65400,65200,52
20250422,134800,6031149900,65200,65500,65500,65200,284
20250422,134700,6012610600,65600,65500,65600,65200,705
20250422,134600,5966457100,65400,65500,65500,65400,785
20250422,134500,5915053000,65500,65300,65500,65300,225
20250422,134400,5900339600,65300,65200,65300,65200,324
20250422,134300,5879182900,65200,65100,65200,65000,328
20250422,134200,5857808700,65100,65200,65200,65100,63
20250422,134100,5853703000,65100,65100,65200,65100,89
20250422,134000,5847907200,65100,65100,65100,65000,45
20250422,133900,5844979100,65000,65100,65100,65000,92
20250422,133800,5838993700,65100,65100,65200,65100,180
20250422,133700,5827270800,65100,65100,65100,65000,69
20250422,133600,5822781000,65100,65100,65100,65000,245
20250422,133500,5806846500,65100,65100,65200,65000,192
20250422,133400,5794345300,65100,65100,65100,65000,850
20250422,133300,5739015200,65100,65000,65100,65000,68
20250422,133200,5734592000,65100,65100,65200,65000,1679
20250422,133100,5625289600,65200,65200,65300,65100,96
20250422,133000,5619026300,65200,65200,65200,65100,158
20250422,132900,5608726500,65200,65200,65200,65100,152
20250422,132800,5598816900,65200,65200,65300,65200,107
20250422,132700,5591836300,65200,65200,65200,65100,46
20250422,132600,5588837300,65200,65100,65200,65100,93
20250422,132500,5582775000,65200,65200,65200,65100,119
20250422,132400,5575020000,65200,65100,65300,65100,106
20250422,132300,5568105800,65200,65100,65200,65100,18
20250422,132200,5566933300,65100,65100,65200,65100,731
20250422,132100,5519325600,65200,65200,65200,65100,129
20250422,132000,5510918600,65200,65200,65200,65100,467
20250422,131900,5480471200,65100,65300,65300,65100,112
20250422,131800,5473165700,65300,65100,65300,65100,117
20250422,131700,5465537700,65100,65200,65300,65100,201
20250422,131600,5452432900,65200,65200,65300,65200,1163
20250422,131500,5376604600,65200,65300,65300,65200,74
20250422,131400,5371773400,65300,65300,65400,65200,145
20250422,131300,5362304100,65300,65200,65300,65200,189
20250422,131200,5349963100,65300,65300,65400,65200,128
20250422,131100,5341605400,65400,65200,65400,65200,53
20250422,131000,5338142200,65200,65400,65400,65200,149
20250422,130900,5328409500,65400,65400,65400,65300,62
20250422,130800,5324356400,65400,65300,65400,65300,240
20250422,130700,5308660900,65300,65400,65400,65300,70
20250422,130600,5304086400,65400,65400,65400,65200,484
20250422,130500,5272479000,65400,65400,65400,65300,37
20250422,130400,5270059700,65300,65400,65400,65300,59
20250422,130300,5266203400,65400,65400,65400,65300,76
20250422,130200,5261237100,65300,65400,65400,65300,48
20250422,130100,5258100500,65400,65300,65400,65300,38
20250422,130000,5255617100,65400,65300,65400,65300,77
20250422,125900,5250584700,65400,65300,65400,65300,88
20250422,125800,5244832700,65400,65400,65400,65300,43
20250422,125700,5242022300,65400,65300,65400,65300,35
20250422,125600,5239733700,65400,65300,65400,65300,114
20250422,125500,5232283100,65400,65400,65400,65300,79
20250422,125400,5227118400,65300,65400,65400,65300,47
20250422,125300,5224045700,65300,65300,65400,65300,47
20250422,125200,5220974900,65300,65300,65400,65300,85
20250422,125100,5215419400,65300,65400,65400,65300,52
20250422,125000,5212020200,65400,65300,65400,65300,194
20250422,124900,5199334600,65300,65400,65400,65300,48
20250422,124800,5196198700,65400,65400,65400,65300,104
20250422,124700,5189400100,65400,65300,65400,65300,416
20250422,124600,5162231200,65400,65400,65500,65300,445
20250422,124500,5133127400,65400,65500,65600,65400,68
20250422,124400,5128675100,65500,65500,65600,65400,66
20250422,124300,5124351100,65500,65600,65600,65400,59
20250422,124200,5120486700,65500,65400,65500,65400,44
20250422,124100,5117607400,65400,65400,65500,65400,102
20250422,124000,5110929100,65400,65400,65500,65400,65
20250422,123900,5106674300,65400,65400,65500,65400,65
20250422,123800,5102419500,65400,65600,65600,65400,30
20250422,123700,5100455400,65600,65400,65600,65400,74
20250422,123600,5095608300,65400,65600,65600,65400,53
20250422,123500,5092132300,65500,65500,65500,65400,95
20250422,123400,5085910400,65400,65400,65500,65400,72
20250422,123300,5081197300,65400,65500,65600,65400,372
20250422,123200,5056830800,65600,65600,65600,65500,93
20250422,123100,5050731600,65600,65600,65600,65500,47
20250422,123000,5047650900,65500,65600,65600,65500,88
20250422,122900,5041881800,65500,65600,65600,65500,18
20250422,122800,5040701800,65600,65600,65600,65500,87
20250422,122700,5034998200,65500,65600,65600,65500,96
20250422,122600,5028706700,65500,65600,65600,65500,96
20250422,122500,5022418300,65600,65600,65600,65500,65
20250422,122400,5018155900,65500,65600,65600,65500,77
20250422,122300,5013109500,65500,65500,65600,65500,42
20250422,122200,5010355200,65500,65600,65600,65500,42
20250422,122100,5007602400,65600,65500,65600,65500,46
20250422,122000,5004585400,65500,65600,65600,65500,60
20250422,121900,5000653900,65600,65600,65600,65500,73
20250422,121800,4995867200,65700,65600,65700,65500,116
20250422,121700,4988257600,65600,65500,65600,65500,77
20250422,121600,4983210200,65500,65500,65600,65500,271
20250422,121500,4965436700,65500,65600,65600,65500,81
20250422,121400,4960127200,65500,65600,65600,65500,53
20250422,121300,4956652400,65700,65500,65700,65500,61
20250422,121200,4952651600,65500,65600,65600,65500,100
20250422,121100,4946097800,65700,65700,65700,65500,72
20250422,121000,4941374100,65700,65600,65700,65600,153
20250422,120900,4931332400,65600,65500,65600,65500,101
20250422,120800,4924713000,65600,65600,65600,65500,53
20250422,120700,4921238100,65600,65500,65600,65500,69
20250422,120600,4916716000,65600,65500,65600,65400,142
20250422,120500,4907414700,65400,65500,65500,65400,47
20250422,120400,4904336500,65500,65400,65500,65400,83
20250422,120300,4898907600,65500,65400,65500,65400,97
20250422,120200,4892555800,65500,65600,65600,65400,126
20250422,120100,4884300600,65500,65600,65600,65400,783
20250422,120000,4833012500,65600,65600,65700,65600,85
20250422,115900,4827430600,65600,65700,65700,65600,63
20250422,115800,4823293200,65700,65600,65700,65600,120
20250422,115700,4815415100,65700,65700,65700,65600,42
20250422,115600,4812659100,65600,65700,65700,65600,62
20250422,115500,4808587500,65700,65600,65700,65600,62
20250422,115400,4804519000,65600,65600,65700,65600,66
20250422,115300,4800185100,65600,65700,65700,65600,116
20250422,115200,4792568600,65700,65600,65700,65600,24
20250422,115100,4790992600,65700,65700,65700,65600,106
20250422,115000,4784032500,65600,65600,65700,65500,62
20250422,114900,4779965700,65500,65600,65600,65500,1117
20250422,114800,4706692000,65600,65500,65600,65500,61
20250422,114700,4702694800,65500,65600,65600,65500,60
20250422,114600,4698760300,65500,65500,65600,65450,45
20250422,114500,4695812900,65500,65500,65500,65400,115
20250422,114400,4688280850,65500,65500,65600,65300,77
20250422,114300,4683238750,65300,65400,65600,65300,599
20250422,114200,4644030150,65400,65400,65500,65400,121
20250422,114100,4636114650,65400,65400,65500,65400,246
20250422,114000,4620022950,65400,65400,65500,65400,67
20250422,113900,4615638850,65500,65400,65500,65400,67
20250422,113800,4611251850,65500,65400,65500,65400,63
20250422,113700,4607129350,65400,65500,65500,65400,62
20250422,113600,4603073950,65500,65400,65500,65400,82
20250422,113500,4597703550,65500,65500,65500,65400,229
20250422,113400,4582722450,65400,65400,65500,65300,77
20250422,113300,4577686250,65400,65400,65500,65400,93
20250422,113200,4571601750,65400,65500,65500,65400,62
20250422,113100,4567543350,65500,65400,65500,65400,68
20250422,113000,4563092950,65500,65400,65500,65300,152
20250422,112900,4553150950,65400,65300,65500,65300,380
20250422,112800,4528295150,65300,65400,65500,65300,575
20250422,112700,4490714550,65500,65400,65500,65400,663
20250422,112600,4447351650,65500,65400,65500,65400,527
20250422,112500,4412880950,65500,65400,65600,65400,23
20250422,112400,4411375150,65500,65400,65600,65400,73
20250422,112300,4406595650,65500,65500,65500,65400,310
20250422,112200,4386313350,65400,65600,65600,65400,488
20250422,112100,4354346550,65500,65500,65600,65500,74
20250422,112000,4349499050,65600,65600,65700,65500,133
20250422,111900,4340772850,65600,65600,65700,65600,408
20250422,111800,4314006250,65650,65700,65700,65600,230
20250422,111700,4298897250,65700,65700,65700,65600,74
20250422,111600,4294038050,65700,65600,65700,65600,24
20250422,111500,4292461850,65600,65600,65800,65600,70
20250422,111400,4287867550,65600,65600,65700,65600,172
20250422,111300,4276574950,65600,65700,65700,65600,58
20250422,111200,4272765750,65600,65700,65700,65600,64
20250422,111100,4268563750,65800,65700,65800,65700,72
20250422,111000,4263832850,65800,65800,65900,65800,46
20250422,110900,4260804450,65800,65800,65900,65800,63
20250422,110800,4256655350,66000,65700,66000,65700,652
20250422,110700,4213726750,65700,65700,65800,65600,52
20250422,110600,4210306050,65700,65800,65800,65700,52
20250422,110500,4206887550,65900,65800,65900,65800,70
20250422,110400,4202277250,65800,66000,66000,65800,70
20250422,110300,4197666750,66000,65800,66000,65800,53
20250422,110200,4194174750,66000,65800,66000,65800,142
20250422,110100,4184817250,65800,65500,66000,65500,1060
20250422,110000,4115102050,65500,65600,65600,65500,467
20250422,105900,4084513450,65600,65600,65600,65500,73
20250422,105800,4079726250,65500,65600,65600,65500,271
20250422,105700,4061970850,65600,65500,65700,65500,352
20250422,105600,4038883700,65500,65700,65700,65500,213
20250422,105500,4024927200,65700,65700,65700,65500,287
20250422,105400,4006116700,65600,65600,65600,65500,229
20250422,105300,3991111800,65600,65600,65600,65500,232
20250422,105200,3975911600,65600,65600,65600,65400,309
20250422,105100,3955667300,65400,65600,65600,65400,244
20250422,105000,3939680300,65500,65500,65600,65500,323
20250422,104900,3918517400,65600,65700,65700,65500,128
20250422,104800,3910119200,65600,65600,65600,65500,355
20250422,104700,3886831400,65600,65700,65700,65600,261
20250422,104600,3869700600,65600,65700,65700,65600,239
20250422,104500,3854002400,65800,65800,65800,65700,80
20250422,104400,3848741100,65900,65800,65900,65600,92
20250422,104300,3842689100,65800,65800,65800,65600,245
20250422,104200,3826588100,65700,65800,65900,65700,273
20250422,104100,3808639300,65800,65700,65900,65700,287
20250422,104000,3789751400,65800,65700,65800,65700,323
20250422,103900,3768517100,65800,65700,65900,65700,268
20250422,103800,3750882600,65900,65900,65900,65800,472
20250422,103700,3719819400,65900,65800,65900,65800,470
20250422,103600,3688885300,65900,66000,66100,65800,575
20250422,103500,3650960100,66000,65900,66000,65800,787
20250422,103400,3599078500,65800,65900,65900,65700,224
20250422,103300,3584336600,65900,65800,65900,65700,430
20250422,103200,3556040000,65800,65800,65800,65600,347
20250422,103100,3533242300,65800,65600,65800,65600,496
20250422,103000,3500669700,65700,65600,65700,65600,90
20250422,102900,3494758800,65700,65800,65800,65600,104
20250422,102800,3487925400,65700,65700,65900,65600,76
20250422,102700,3482932600,65700,65600,65700,65500,584
20250422,102600,3444618900,65600,65600,65700,65500,96
20250422,102500,3438320700,65500,65700,65700,65500,274
20250422,102400,3420342100,65700,65700,65700,65600,223
20250422,102300,3405710900,65700,65700,65800,65600,164
20250422,102200,3394934500,65700,65600,65700,65500,337
20250422,102100,3372840700,65600,65600,65600,65400,303
20250422,102000,3352988800,65600,65600,65600,65500,266
20250422,101900,3335560600,65600,65500,65600,65400,523
20250422,101800,3301331300,65500,65500,65500,65400,318
20250422,101700,3280527100,65500,65500,65500,65400,868
20250422,101600,3223735000,65600,65500,65600,65400,727
20250422,101500,3176115100,65500,65400,65600,65400,119
20250422,101400,3168315200,65600,65600,65700,65500,1264
20250422,101300,3085475200,65700,65600,65700,65600,568
20250422,101200,3048168200,65700,65700,65700,65600,215
20250422,101100,3034059000,65700,65800,65800,65700,241
20250422,101000,3018221800,65700,65800,65800,65700,228
20250422,100900,3003236500,65800,65900,65900,65700,260
20250422,100800,2986127000,65900,65900,65900,65800,179
20250422,100700,2974345900,65900,65800,65900,65700,204
20250422,100600,2960920700,65800,65700,65800,65700,1130
20250422,100500,2886576300,65700,65600,65700,65500,219
20250422,100400,2872196400,65700,65600,65800,65600,247
20250422,100300,2855970200,65600,65600,65700,65600,503
20250422,100200,2822939900,65600,65700,65700,65600,151
20250422,100100,2813021100,65700,65700,65800,65700,468
20250422,100000,2782263500,65800,65800,65800,65600,1141
20250422,095900,2707256000,65700,65800,65900,65700,380
20250422,095800,2682251400,65800,65900,65900,65800,226
20250422,095700,2667361900,65900,65950,66000,65900,47
20250422,095600,2664262100,66000,66000,66000,65900,88
20250422,095500,2658458850,66000,66000,66100,65900,73
20250422,095400,2653639350,66000,65900,66000,65800,192
20250422,095300,2640985450,65900,66000,66000,65700,1940
20250422,095200,2513287450,66000,66100,66200,66000,372
20250422,095100,2488727350,66100,66000,66200,66000,580
20250422,095000,2450400050,66000,66100,66100,66000,1677
20250422,094900,2339607350,66200,66100,66300,66100,494
20250422,094800,2306942050,66200,66300,66300,66100,258
20250422,094700,2289860050,66300,66200,66400,66200,36
20250422,094600,2287472050,66200,66300,66400,66200,644
20250422,094500,2244798550,66300,66400,66500,66200,711
20250422,094400,2197631950,66400,66600,66700,66400,300
20250422,094300,2177670850,66700,66600,66700,66500,110
20250422,094200,2170342750,66600,66500,66600,66400,393
20250422,094100,2144208200,66500,66400,66500,66400,92
20250422,094000,2138092600,66400,66400,66500,66300,78
20250422,093900,2132914300,66400,66500,66500,66300,254
20250422,093800,2116046900,66400,66600,66800,66300,792
20250422,093700,2063403900,66600,66700,66800,66600,482
20250422,093600,2031262500,66700,66700,66700,66600,640
20250422,093500,1988582400,66800,66600,66900,66500,1736
20250422,093400,1872893200,66600,66500,66600,66400,106
20250422,093300,1865840500,66500,66500,66600,66300,675
20250422,093200,1820917400,66300,66400,66400,66300,575
20250422,093100,1782761000,66400,66300,66500,66300,368
20250422,093000,1758328400,66300,66400,66500,66300,103
20250422,092900,1751495000,66400,66500,66500,66300,44
20250422,092800,1748571400,66400,66300,66400,66300,70
20250422,092700,1743923500,66500,66400,66500,66300,170
20250422,092600,1732636500,66400,66500,66500,66300,193
20250422,092500,1719817700,66500,66500,66700,66400,61
20250422,092400,1715760900,66500,66500,66600,66400,677
20250422,092300,1670727100,66400,66400,66400,66400,48
20250422,092200,1667539900,66500,66400,66600,66400,114
20250422,092100,1659961000,66600,66400,66600,66400,530
20250422,092000,1624764800,66400,66400,66600,66300,515
20250422,091900,1590509900,66400,66400,66600,66400,606
20250422,091800,1550249000,66400,66400,66600,66400,444
20250422,091700,1520732400,66400,66600,66700,66400,462
20250422,091600,1490005600,66600,66800,66900,66600,410
20250422,091500,1462586600,66500,66700,66900,66500,464
20250422,091400,1431631300,66700,66700,67100,66500,461
20250422,091300,1400826400,66800,66800,66900,66700,176
20250422,091200,1389068900,67000,66400,67000,66300,1413
20250422,091100,1294740200,66300,66400,66600,66300,811
20250422,091000,1240897800,66400,66900,66900,66400,516
20250422,090900,1206499500,66900,67000,67000,66600,680
20250422,090800,1161097200,67000,67100,67200,66800,1717
20250422,090700,1045981400,67000,66700,67100,66600,2203
20250422,090600,898561600,66700,66500,66700,66400,396
20250422,090500,872197200,66500,66800,66900,66500,749
20250422,090400,822231500,66800,66100,66800,65900,954
20250422,090300,759059600,66100,66300,66400,65800,4126
20250422,090200,486597400,66500,66700,66900,66300,1515
20250422,090100,385816400,66700,67100,67200,66700,2253
20250422,090000,235027500,67000,67100,67200,66900,3502
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250422 183800 8203114550 65900 65900 65900 65900 2896
3 20250422 183700 8203114550 65900 65900 65900 65900 0
4 20250422 183600 8203114550 65900 65900 65900 65900 0
5 20250422 183500 8203114550 65900 65900 65900 65900 0
6 20250422 183400 8203114550 65900 65900 65900 65900 0
7 20250422 183300 8203114550 65900 65900 65900 65900 0
8 20250422 183200 8203114550 65900 65900 65900 65900 0
9 20250422 183100 8203114550 65900 65900 65900 65900 0
10 20250422 183000 8203114550 65900 65900 65900 65900 0
11 20250422 182900 8203114550 65900 65900 65900 65900 0
12 20250422 182800 8203114550 65900 65900 65900 65900 0
13 20250422 182700 8203114550 65900 65900 65900 65900 0
14 20250422 182600 8203114550 65900 65900 65900 65900 0
15 20250422 182500 8203114550 65900 65900 65900 65900 0
16 20250422 182400 8203114550 65900 65900 65900 65900 0
17 20250422 182300 8203114550 65900 65900 65900 65900 0
18 20250422 182200 8203114550 65900 65900 65900 65900 0
19 20250422 182100 8203114550 65900 65900 65900 65900 0
20 20250422 182000 8203114550 65900 65900 65900 65900 0
21 20250422 181900 8203114550 65900 65900 65900 65900 0
22 20250422 181800 8203114550 65900 65900 65900 65900 0
23 20250422 181700 8203114550 65900 65900 65900 65900 0
24 20250422 181600 8203114550 65900 65900 65900 65900 0
25 20250422 181500 8203114550 65900 65900 65900 65900 0
26 20250422 181400 8203114550 65900 65900 65900 65900 0
27 20250422 181300 8203114550 65900 65900 65900 65900 0
28 20250422 181200 8203114550 65900 65900 65900 65900 0
29 20250422 181100 8203114550 65900 65900 65900 65900 0
30 20250422 181000 8203114550 65900 65900 65900 65900 0
31 20250422 180900 8203114550 65900 65900 65900 65900 0
32 20250422 180800 8203114550 65900 65900 65900 65900 2896
33 20250422 180700 8203114550 65900 65900 65900 65900 0
34 20250422 180600 8203114550 65900 65900 65900 65900 0
35 20250422 180500 8203114550 65900 65900 65900 65900 0
36 20250422 180400 8203114550 65900 65900 65900 65900 0
37 20250422 180300 8203114550 65900 65900 65900 65900 0
38 20250422 180200 8203114550 65900 65900 65900 65900 0
39 20250422 180100 8203114550 65900 65900 65900 65900 0
40 20250422 180000 8203114550 65900 65900 65900 65900 0
41 20250422 175900 8203114550 65900 65900 65900 65900 0
42 20250422 175800 8203114550 65900 65900 65900 65900 0
43 20250422 175700 8203114550 65900 65900 65900 65900 0
44 20250422 175600 8203114550 65900 65900 65900 65900 0
45 20250422 175500 8203114550 65900 65900 65900 65900 0
46 20250422 175400 8203114550 65900 65900 65900 65900 0
47 20250422 175300 8203114550 65900 65900 65900 65900 0
48 20250422 175200 8203114550 65900 65900 65900 65900 0
49 20250422 175100 8203114550 65900 65900 65900 65900 0
50 20250422 175000 8203114550 65900 65900 65900 65900 0
51 20250422 174900 8203114550 65900 65900 65900 65900 0
52 20250422 174800 8203114550 65900 65900 65900 65900 0
53 20250422 174700 8203114550 65900 65900 65900 65900 0
54 20250422 174600 8203114550 65900 65900 65900 65900 0
55 20250422 174500 8203114550 65900 65900 65900 65900 0
56 20250422 174400 8203114550 65900 65900 65900 65900 0
57 20250422 174300 8203114550 65900 65900 65900 65900 0
58 20250422 174200 8203114550 65900 65900 65900 65900 0
59 20250422 174100 8203114550 65900 65900 65900 65900 0
60 20250422 174000 8203114550 65900 65900 65900 65900 0
61 20250422 173900 8203114550 65900 65900 65900 65900 0
62 20250422 173800 8203114550 65900 65900 65900 65900 2896
63 20250422 173700 8203114550 65900 65900 65900 65900 0
64 20250422 173600 8203114550 65900 65900 65900 65900 0
65 20250422 173500 8203114550 65900 65900 65900 65900 0
66 20250422 173400 8203114550 65900 65900 65900 65900 0
67 20250422 173300 8203114550 65900 65900 65900 65900 0
68 20250422 173200 8203114550 65900 65900 65900 65900 0
69 20250422 173100 8203114550 65900 65900 65900 65900 0
70 20250422 173000 8203114550 65900 65900 65900 65900 0
71 20250422 172900 8203114550 65900 65900 65900 65900 0
72 20250422 172800 8203114550 65900 65900 65900 65900 0
73 20250422 172700 8203114550 65900 65900 65900 65900 0
74 20250422 172600 8203114550 65900 65900 65900 65900 0
75 20250422 172500 8203114550 65900 65900 65900 65900 0
76 20250422 172400 8203114550 65900 65900 65900 65900 0
77 20250422 172300 8203114550 65900 65900 65900 65900 0
78 20250422 172200 8203114550 65900 65900 65900 65900 0
79 20250422 172100 8203114550 65900 65900 65900 65900 0
80 20250422 172000 8203114550 65900 65900 65900 65900 0
81 20250422 171900 8203114550 65900 65900 65900 65900 0
82 20250422 171800 8203114550 65900 65900 65900 65900 0
83 20250422 171700 8203114550 65900 65900 65900 65900 0
84 20250422 171600 8203114550 65900 65900 65900 65900 0
85 20250422 171500 8203114550 65900 65900 65900 65900 0
86 20250422 171400 8203114550 65900 65900 65900 65900 0
87 20250422 171300 8203114550 65900 65900 65900 65900 0
88 20250422 171200 8203114550 65900 65900 65900 65900 0
89 20250422 171100 8203114550 65900 65900 65900 65900 0
90 20250422 171000 8203114550 65900 65900 65900 65900 0
91 20250422 170900 8203114550 65900 65900 65900 65900 0
92 20250422 170800 8203114550 65900 65900 65900 65900 2896
93 20250422 170700 8203114550 65900 65900 65900 65900 0
94 20250422 170600 8203114550 65900 65900 65900 65900 0
95 20250422 170500 8203114550 65900 65900 65900 65900 0
96 20250422 170400 8203114550 65900 65900 65900 65900 0
97 20250422 170300 8203114550 65900 65900 65900 65900 0
98 20250422 170200 8203114550 65900 65900 65900 65900 0
99 20250422 170100 8203114550 65900 65900 65900 65900 0
100 20250422 170000 8203114550 65900 65900 65900 65900 0
101 20250422 165900 8203114550 65900 65900 65900 65900 0
102 20250422 165800 8203114550 65900 65900 65900 65900 0
103 20250422 165700 8203114550 65900 65900 65900 65900 0
104 20250422 165600 8203114550 65900 65900 65900 65900 0
105 20250422 165500 8203114550 65900 65900 65900 65900 0
106 20250422 165400 8203114550 65900 65900 65900 65900 0
107 20250422 165300 8203114550 65900 65900 65900 65900 0
108 20250422 165200 8203114550 65900 65900 65900 65900 0
109 20250422 165100 8203114550 65900 65900 65900 65900 0
110 20250422 165000 8203114550 65900 65900 65900 65900 0
111 20250422 164900 8203114550 65900 65900 65900 65900 0
112 20250422 164800 8203114550 65900 65900 65900 65900 0
113 20250422 164700 8203114550 65900 65900 65900 65900 0
114 20250422 164600 8203114550 65900 65900 65900 65900 0
115 20250422 164500 8203114550 65900 65900 65900 65900 0
116 20250422 164400 8203114550 65900 65900 65900 65900 0
117 20250422 164300 8203114550 65900 65900 65900 65900 0
118 20250422 164200 8203114550 65900 65900 65900 65900 0
119 20250422 164100 8203114550 65900 65900 65900 65900 0
120 20250422 164000 8203114550 65900 65900 65900 65900 0
121 20250422 163900 8203114550 65900 65900 65900 65900 0
122 20250422 163800 8203114550 65900 65900 65900 65900 2896
123 20250422 163700 8203114550 65900 65900 65900 65900 0
124 20250422 163600 8203114550 65900 65900 65900 65900 0
125 20250422 163500 8203114550 65900 65900 65900 65900 0
126 20250422 163400 8203114550 65900 65900 65900 65900 0
127 20250422 163300 8203114550 65900 65900 65900 65900 0
128 20250422 163200 8203114550 65900 65900 65900 65900 0
129 20250422 163100 8203114550 65900 65900 65900 65900 0
130 20250422 163000 8203114550 65900 65900 65900 65900 0
131 20250422 162900 8203114550 65900 65900 65900 65900 0
132 20250422 162800 8203114550 65900 65900 65900 65900 0
133 20250422 162700 8203114550 65900 65900 65900 65900 0
134 20250422 162600 8203114550 65900 65900 65900 65900 0
135 20250422 162500 8203114550 65900 65900 65900 65900 0
136 20250422 162400 8203114550 65900 65900 65900 65900 0
137 20250422 162300 8203114550 65900 65900 65900 65900 0
138 20250422 162200 8203114550 65900 65900 65900 65900 0
139 20250422 162100 8203114550 65900 65900 65900 65900 0
140 20250422 162000 8203114550 65900 65900 65900 65900 0
141 20250422 161900 8203114550 65900 65900 65900 65900 0
142 20250422 161800 8203114550 65900 65900 65900 65900 0
143 20250422 161700 8203114550 65900 65900 65900 65900 0
144 20250422 161600 8203114550 65900 65900 65900 65900 0
145 20250422 161500 8203114550 65900 65900 65900 65900 0
146 20250422 161400 8203114550 65900 65900 65900 65900 0
147 20250422 161300 8203114550 65900 65900 65900 65900 0
148 20250422 161200 8203114550 65900 65900 65900 65900 0
149 20250422 161100 8203114550 65900 65900 65900 65900 0
150 20250422 161000 8203114550 65900 65900 65900 65900 0
151 20250422 160900 8203114550 65900 65900 65900 65900 0
152 20250422 160800 8203114550 65900 65900 65900 65900 2896
153 20250422 160700 8203114550 65900 65900 65900 65900 0
154 20250422 160600 8203114550 65900 65900 65900 65900 0
155 20250422 160500 8203114550 65900 65900 65900 65900 0
156 20250422 160400 8203114550 65900 65900 65900 65900 0
157 20250422 160300 8203114550 65900 65900 65900 65900 0
158 20250422 160200 8203114550 65900 65900 65900 65900 0
159 20250422 160100 8203114550 65900 65900 65900 65900 0
160 20250422 160000 8203114550 65900 65900 65900 65900 0
161 20250422 155900 8203114550 65900 65900 65900 65900 0
162 20250422 155800 8203114550 65900 65900 65900 65900 0
163 20250422 155700 8203114550 65900 65900 65900 65900 0
164 20250422 155600 8203114550 65900 65900 65900 65900 0
165 20250422 155500 8203114550 65900 65900 65900 65900 0
166 20250422 155400 8203114550 65900 65900 65900 65900 0
167 20250422 155300 8203114550 65900 65900 65900 65900 0
168 20250422 155200 8203114550 65900 65900 65900 65900 0
169 20250422 155100 8203114550 65900 65900 65900 65900 0
170 20250422 155000 8203114550 65900 65900 65900 65900 0
171 20250422 154900 8203114550 65900 65900 65900 65900 0
172 20250422 154800 8203114550 65900 65900 65900 65900 0
173 20250422 154700 8203114550 65900 65900 65900 65900 0
174 20250422 154600 8203114550 65900 65900 65900 65900 0
175 20250422 154500 8203114550 65900 65900 65900 65900 0
176 20250422 154400 8203114550 65900 65900 65900 65900 0
177 20250422 154300 8203114550 65900 65900 65900 65900 0
178 20250422 154200 8203114550 65900 65900 65900 65900 0
179 20250422 154100 8203114550 65900 65900 65900 65900 0
180 20250422 154000 8203114550 65900 65900 65900 65900 0
181 20250422 153900 8203114550 65900 65900 65900 65900 0
182 20250422 153800 8203114550 65900 65900 65900 65900 2896
183 20250422 153700 8203114550 65900 65900 65900 65900 0
184 20250422 153600 8203114550 65900 65900 65900 65900 0
185 20250422 153500 8203114550 65900 65900 65900 65900 0
186 20250422 153400 8203114550 65900 65900 65900 65900 0
187 20250422 153300 8203114550 65900 65900 65900 65900 0
188 20250422 153200 8203114550 65900 65900 65900 65900 0
189 20250422 153100 8203114550 65900 65900 65900 65900 0
190 20250422 153000 8203114550 65900 65900 65900 65900 2896
191 20250422 152900 8012268150 66000 66000 66000 66000 0
192 20250422 152800 8012268150 66000 66000 66000 66000 0
193 20250422 152700 8012268150 66000 66000 66000 66000 0
194 20250422 152600 8012268150 66000 66000 66000 66000 0
195 20250422 152500 8012268150 66000 66000 66000 66000 0
196 20250422 152400 8012268150 66000 66000 66000 66000 0
197 20250422 152300 8012268150 66000 66000 66000 66000 0
198 20250422 152200 8012268150 66000 66000 66000 66000 0
199 20250422 152100 8012268150 66000 66000 66000 66000 0
200 20250422 152000 8012268150 66000 66000 66000 66000 0
201 20250422 151900 8012268150 66000 66150 66200 66000 168
202 20250422 151800 8001169200 66200 66200 66200 66100 182
203 20250422 151700 7989121700 66200 66100 66200 66100 565
204 20250422 151600 7951764200 66200 66200 66300 66100 180
205 20250422 151500 7939848800 66300 66200 66300 66200 260
206 20250422 151400 7922628600 66200 66400 66500 66200 496
207 20250422 151300 7889693600 66400 66400 66500 66300 644
208 20250422 151200 7846912400 66400 66100 66400 66100 631
209 20250422 151100 7805117200 66100 66000 66100 66000 226
210 20250422 151000 7790188200 66000 66000 66100 66000 239
211 20250422 150900 7774400200 66100 66000 66100 66000 109
212 20250422 150800 7767200800 66000 66100 66100 65900 528
213 20250422 150700 7732311300 66100 66000 66100 65900 574
214 20250422 150600 7694380000 66000 65900 66000 65800 583
215 20250422 150500 7655931500 65900 65900 65900 65800 91
216 20250422 150400 7649935400 65900 65900 65900 65800 288
217 20250422 150300 7630958400 65800 65900 66000 65800 255
218 20250422 150200 7614156200 66000 66100 66100 65900 314
219 20250422 150100 7593422700 66100 66200 66300 66100 316
220 20250422 150000 7572503800 66300 66400 66400 66200 180
221 20250422 145900 7560568700 66300 66200 66400 66200 912
222 20250422 145800 7500149900 66200 66200 66300 66200 274
223 20250422 145700 7481987800 66300 66200 66400 66200 687
224 20250422 145600 7436437200 66300 66300 66300 66200 246
225 20250422 145500 7420129500 66300 66300 66300 66100 377
226 20250422 145400 7395139900 66200 66300 66300 66200 279
227 20250422 145300 7376648000 66300 66300 66300 66200 250
228 20250422 145200 7360076000 66300 66100 66300 66000 589
229 20250422 145100 7321100400 66000 66300 66300 66000 702
230 20250422 145000 7274652400 66300 66300 66400 66000 409
231 20250422 144900 7247559400 66300 66300 66300 66200 317
232 20250422 144800 7226544000 66300 66300 66300 66200 273
233 20250422 144700 7208448800 66300 66300 66400 66300 403
234 20250422 144600 7181728500 66300 66400 66400 66300 387
235 20250422 144500 7156045900 66400 66400 66500 66200 387
236 20250422 144400 7130348300 66400 66400 66500 66300 1365
237 20250422 144300 7039630500 66300 66400 66400 66200 527
238 20250422 144200 7004690900 66400 66200 66400 66100 688
239 20250422 144100 6959099800 66100 65900 66200 65900 429
240 20250422 144000 6930743800 65800 65900 66100 65800 471
241 20250422 143900 6899661800 65900 65900 66000 65800 376
242 20250422 143800 6874870000 65900 66000 66000 65800 125
243 20250422 143700 6866629400 66000 65900 66000 65800 427
244 20250422 143600 6838484700 65900 65900 66100 65900 117
245 20250422 143500 6830764100 66100 66100 66100 65900 346
246 20250422 143400 6807916200 66100 66000 66100 65900 623
247 20250422 143300 6766780300 66000 66200 66200 65900 459
248 20250422 143200 6736457400 66100 66100 66300 65800 1156
249 20250422 143100 6660012300 66100 65600 66100 65600 2402
250 20250422 143000 6501768300 65700 65600 65700 65500 205
251 20250422 142900 6488315200 65700 65600 65700 65600 117
252 20250422 142800 6480636600 65600 65600 65700 65600 357
253 20250422 142700 6457215600 65500 65600 65600 65500 102
254 20250422 142600 6450526900 65500 65600 65600 65500 121
255 20250422 142500 6442593000 65600 65600 65600 65500 75
256 20250422 142400 6437674300 65600 65500 65600 65500 193
257 20250422 142300 6425017800 65500 65600 65600 65500 70
258 20250422 142200 6420429500 65400 65500 65600 65400 112
259 20250422 142100 6413088600 65600 65500 65600 65400 212
260 20250422 142000 6399198900 65400 65500 65600 65400 61
261 20250422 141900 6395202800 65500 65600 65600 65400 131
262 20250422 141800 6386618200 65500 65400 65500 65400 291
263 20250422 141700 6367559000 65500 65500 65500 65400 222
264 20250422 141600 6353023300 65500 65400 65500 65400 69
265 20250422 141500 6348505200 65500 65400 65500 65400 91
266 20250422 141400 6342547700 65400 65400 65600 65400 94
267 20250422 141300 6336392700 65500 65500 65500 65400 256
268 20250422 141200 6319646350 65500 65400 65500 65400 124
269 20250422 141100 6311528950 65400 65500 65500 65400 112
270 20250422 141000 6304195350 65400 65500 65500 65400 51
271 20250422 140900 6300857150 65500 65500 65500 65400 105
272 20250422 140800 6293982550 65400 65500 65500 65400 137
273 20250422 140700 6285012550 65500 65500 65600 65400 141
274 20250422 140600 6275776900 65500 65500 65600 65400 138
275 20250422 140500 6266732900 65600 65600 65600 65500 193
276 20250422 140400 6254083200 65600 65800 65800 65600 197
277 20250422 140300 6241136900 65800 65700 65800 65600 351
278 20250422 140200 6218071400 65700 65400 65700 65400 1076
279 20250422 140100 6147583400 65300 65300 65400 65200 261
280 20250422 140000 6130538200 65300 65300 65300 65200 118
281 20250422 135900 6122833800 65300 65300 65300 65200 85
282 20250422 135800 6117284600 65300 65300 65400 65300 75
283 20250422 135700 6112385100 65300 65300 65400 65200 241
284 20250422 135600 6096635000 65300 65300 65400 65200 150
285 20250422 135500 6086846100 65200 65200 65300 65200 343
286 20250422 135400 6064450400 65300 65200 65400 65200 90
287 20250422 135300 6058577000 65300 65300 65400 65200 140
288 20250422 135200 6049438400 65300 65200 65300 65200 85
289 20250422 135100 6043888700 65300 65200 65400 65200 69
290 20250422 135000 6039380200 65300 65300 65400 65200 74
291 20250422 134900 6034549500 65400 65200 65400 65200 52
292 20250422 134800 6031149900 65200 65500 65500 65200 284
293 20250422 134700 6012610600 65600 65500 65600 65200 705
294 20250422 134600 5966457100 65400 65500 65500 65400 785
295 20250422 134500 5915053000 65500 65300 65500 65300 225
296 20250422 134400 5900339600 65300 65200 65300 65200 324
297 20250422 134300 5879182900 65200 65100 65200 65000 328
298 20250422 134200 5857808700 65100 65200 65200 65100 63
299 20250422 134100 5853703000 65100 65100 65200 65100 89
300 20250422 134000 5847907200 65100 65100 65100 65000 45
301 20250422 133900 5844979100 65000 65100 65100 65000 92
302 20250422 133800 5838993700 65100 65100 65200 65100 180
303 20250422 133700 5827270800 65100 65100 65100 65000 69
304 20250422 133600 5822781000 65100 65100 65100 65000 245
305 20250422 133500 5806846500 65100 65100 65200 65000 192
306 20250422 133400 5794345300 65100 65100 65100 65000 850
307 20250422 133300 5739015200 65100 65000 65100 65000 68
308 20250422 133200 5734592000 65100 65100 65200 65000 1679
309 20250422 133100 5625289600 65200 65200 65300 65100 96
310 20250422 133000 5619026300 65200 65200 65200 65100 158
311 20250422 132900 5608726500 65200 65200 65200 65100 152
312 20250422 132800 5598816900 65200 65200 65300 65200 107
313 20250422 132700 5591836300 65200 65200 65200 65100 46
314 20250422 132600 5588837300 65200 65100 65200 65100 93
315 20250422 132500 5582775000 65200 65200 65200 65100 119
316 20250422 132400 5575020000 65200 65100 65300 65100 106
317 20250422 132300 5568105800 65200 65100 65200 65100 18
318 20250422 132200 5566933300 65100 65100 65200 65100 731
319 20250422 132100 5519325600 65200 65200 65200 65100 129
320 20250422 132000 5510918600 65200 65200 65200 65100 467
321 20250422 131900 5480471200 65100 65300 65300 65100 112
322 20250422 131800 5473165700 65300 65100 65300 65100 117
323 20250422 131700 5465537700 65100 65200 65300 65100 201
324 20250422 131600 5452432900 65200 65200 65300 65200 1163
325 20250422 131500 5376604600 65200 65300 65300 65200 74
326 20250422 131400 5371773400 65300 65300 65400 65200 145
327 20250422 131300 5362304100 65300 65200 65300 65200 189
328 20250422 131200 5349963100 65300 65300 65400 65200 128
329 20250422 131100 5341605400 65400 65200 65400 65200 53
330 20250422 131000 5338142200 65200 65400 65400 65200 149
331 20250422 130900 5328409500 65400 65400 65400 65300 62
332 20250422 130800 5324356400 65400 65300 65400 65300 240
333 20250422 130700 5308660900 65300 65400 65400 65300 70
334 20250422 130600 5304086400 65400 65400 65400 65200 484
335 20250422 130500 5272479000 65400 65400 65400 65300 37
336 20250422 130400 5270059700 65300 65400 65400 65300 59
337 20250422 130300 5266203400 65400 65400 65400 65300 76
338 20250422 130200 5261237100 65300 65400 65400 65300 48
339 20250422 130100 5258100500 65400 65300 65400 65300 38
340 20250422 130000 5255617100 65400 65300 65400 65300 77
341 20250422 125900 5250584700 65400 65300 65400 65300 88
342 20250422 125800 5244832700 65400 65400 65400 65300 43
343 20250422 125700 5242022300 65400 65300 65400 65300 35
344 20250422 125600 5239733700 65400 65300 65400 65300 114
345 20250422 125500 5232283100 65400 65400 65400 65300 79
346 20250422 125400 5227118400 65300 65400 65400 65300 47
347 20250422 125300 5224045700 65300 65300 65400 65300 47
348 20250422 125200 5220974900 65300 65300 65400 65300 85
349 20250422 125100 5215419400 65300 65400 65400 65300 52
350 20250422 125000 5212020200 65400 65300 65400 65300 194
351 20250422 124900 5199334600 65300 65400 65400 65300 48
352 20250422 124800 5196198700 65400 65400 65400 65300 104
353 20250422 124700 5189400100 65400 65300 65400 65300 416
354 20250422 124600 5162231200 65400 65400 65500 65300 445
355 20250422 124500 5133127400 65400 65500 65600 65400 68
356 20250422 124400 5128675100 65500 65500 65600 65400 66
357 20250422 124300 5124351100 65500 65600 65600 65400 59
358 20250422 124200 5120486700 65500 65400 65500 65400 44
359 20250422 124100 5117607400 65400 65400 65500 65400 102
360 20250422 124000 5110929100 65400 65400 65500 65400 65
361 20250422 123900 5106674300 65400 65400 65500 65400 65
362 20250422 123800 5102419500 65400 65600 65600 65400 30
363 20250422 123700 5100455400 65600 65400 65600 65400 74
364 20250422 123600 5095608300 65400 65600 65600 65400 53
365 20250422 123500 5092132300 65500 65500 65500 65400 95
366 20250422 123400 5085910400 65400 65400 65500 65400 72
367 20250422 123300 5081197300 65400 65500 65600 65400 372
368 20250422 123200 5056830800 65600 65600 65600 65500 93
369 20250422 123100 5050731600 65600 65600 65600 65500 47
370 20250422 123000 5047650900 65500 65600 65600 65500 88
371 20250422 122900 5041881800 65500 65600 65600 65500 18
372 20250422 122800 5040701800 65600 65600 65600 65500 87
373 20250422 122700 5034998200 65500 65600 65600 65500 96
374 20250422 122600 5028706700 65500 65600 65600 65500 96
375 20250422 122500 5022418300 65600 65600 65600 65500 65
376 20250422 122400 5018155900 65500 65600 65600 65500 77
377 20250422 122300 5013109500 65500 65500 65600 65500 42
378 20250422 122200 5010355200 65500 65600 65600 65500 42
379 20250422 122100 5007602400 65600 65500 65600 65500 46
380 20250422 122000 5004585400 65500 65600 65600 65500 60
381 20250422 121900 5000653900 65600 65600 65600 65500 73
382 20250422 121800 4995867200 65700 65600 65700 65500 116
383 20250422 121700 4988257600 65600 65500 65600 65500 77
384 20250422 121600 4983210200 65500 65500 65600 65500 271
385 20250422 121500 4965436700 65500 65600 65600 65500 81
386 20250422 121400 4960127200 65500 65600 65600 65500 53
387 20250422 121300 4956652400 65700 65500 65700 65500 61
388 20250422 121200 4952651600 65500 65600 65600 65500 100
389 20250422 121100 4946097800 65700 65700 65700 65500 72
390 20250422 121000 4941374100 65700 65600 65700 65600 153
391 20250422 120900 4931332400 65600 65500 65600 65500 101
392 20250422 120800 4924713000 65600 65600 65600 65500 53
393 20250422 120700 4921238100 65600 65500 65600 65500 69
394 20250422 120600 4916716000 65600 65500 65600 65400 142
395 20250422 120500 4907414700 65400 65500 65500 65400 47
396 20250422 120400 4904336500 65500 65400 65500 65400 83
397 20250422 120300 4898907600 65500 65400 65500 65400 97
398 20250422 120200 4892555800 65500 65600 65600 65400 126
399 20250422 120100 4884300600 65500 65600 65600 65400 783
400 20250422 120000 4833012500 65600 65600 65700 65600 85
401 20250422 115900 4827430600 65600 65700 65700 65600 63
402 20250422 115800 4823293200 65700 65600 65700 65600 120
403 20250422 115700 4815415100 65700 65700 65700 65600 42
404 20250422 115600 4812659100 65600 65700 65700 65600 62
405 20250422 115500 4808587500 65700 65600 65700 65600 62
406 20250422 115400 4804519000 65600 65600 65700 65600 66
407 20250422 115300 4800185100 65600 65700 65700 65600 116
408 20250422 115200 4792568600 65700 65600 65700 65600 24
409 20250422 115100 4790992600 65700 65700 65700 65600 106
410 20250422 115000 4784032500 65600 65600 65700 65500 62
411 20250422 114900 4779965700 65500 65600 65600 65500 1117
412 20250422 114800 4706692000 65600 65500 65600 65500 61
413 20250422 114700 4702694800 65500 65600 65600 65500 60
414 20250422 114600 4698760300 65500 65500 65600 65450 45
415 20250422 114500 4695812900 65500 65500 65500 65400 115
416 20250422 114400 4688280850 65500 65500 65600 65300 77
417 20250422 114300 4683238750 65300 65400 65600 65300 599
418 20250422 114200 4644030150 65400 65400 65500 65400 121
419 20250422 114100 4636114650 65400 65400 65500 65400 246
420 20250422 114000 4620022950 65400 65400 65500 65400 67
421 20250422 113900 4615638850 65500 65400 65500 65400 67
422 20250422 113800 4611251850 65500 65400 65500 65400 63
423 20250422 113700 4607129350 65400 65500 65500 65400 62
424 20250422 113600 4603073950 65500 65400 65500 65400 82
425 20250422 113500 4597703550 65500 65500 65500 65400 229
426 20250422 113400 4582722450 65400 65400 65500 65300 77
427 20250422 113300 4577686250 65400 65400 65500 65400 93
428 20250422 113200 4571601750 65400 65500 65500 65400 62
429 20250422 113100 4567543350 65500 65400 65500 65400 68
430 20250422 113000 4563092950 65500 65400 65500 65300 152
431 20250422 112900 4553150950 65400 65300 65500 65300 380
432 20250422 112800 4528295150 65300 65400 65500 65300 575
433 20250422 112700 4490714550 65500 65400 65500 65400 663
434 20250422 112600 4447351650 65500 65400 65500 65400 527
435 20250422 112500 4412880950 65500 65400 65600 65400 23
436 20250422 112400 4411375150 65500 65400 65600 65400 73
437 20250422 112300 4406595650 65500 65500 65500 65400 310
438 20250422 112200 4386313350 65400 65600 65600 65400 488
439 20250422 112100 4354346550 65500 65500 65600 65500 74
440 20250422 112000 4349499050 65600 65600 65700 65500 133
441 20250422 111900 4340772850 65600 65600 65700 65600 408
442 20250422 111800 4314006250 65650 65700 65700 65600 230
443 20250422 111700 4298897250 65700 65700 65700 65600 74
444 20250422 111600 4294038050 65700 65600 65700 65600 24
445 20250422 111500 4292461850 65600 65600 65800 65600 70
446 20250422 111400 4287867550 65600 65600 65700 65600 172
447 20250422 111300 4276574950 65600 65700 65700 65600 58
448 20250422 111200 4272765750 65600 65700 65700 65600 64
449 20250422 111100 4268563750 65800 65700 65800 65700 72
450 20250422 111000 4263832850 65800 65800 65900 65800 46
451 20250422 110900 4260804450 65800 65800 65900 65800 63
452 20250422 110800 4256655350 66000 65700 66000 65700 652
453 20250422 110700 4213726750 65700 65700 65800 65600 52
454 20250422 110600 4210306050 65700 65800 65800 65700 52
455 20250422 110500 4206887550 65900 65800 65900 65800 70
456 20250422 110400 4202277250 65800 66000 66000 65800 70
457 20250422 110300 4197666750 66000 65800 66000 65800 53
458 20250422 110200 4194174750 66000 65800 66000 65800 142
459 20250422 110100 4184817250 65800 65500 66000 65500 1060
460 20250422 110000 4115102050 65500 65600 65600 65500 467
461 20250422 105900 4084513450 65600 65600 65600 65500 73
462 20250422 105800 4079726250 65500 65600 65600 65500 271
463 20250422 105700 4061970850 65600 65500 65700 65500 352
464 20250422 105600 4038883700 65500 65700 65700 65500 213
465 20250422 105500 4024927200 65700 65700 65700 65500 287
466 20250422 105400 4006116700 65600 65600 65600 65500 229
467 20250422 105300 3991111800 65600 65600 65600 65500 232
468 20250422 105200 3975911600 65600 65600 65600 65400 309
469 20250422 105100 3955667300 65400 65600 65600 65400 244
470 20250422 105000 3939680300 65500 65500 65600 65500 323
471 20250422 104900 3918517400 65600 65700 65700 65500 128
472 20250422 104800 3910119200 65600 65600 65600 65500 355
473 20250422 104700 3886831400 65600 65700 65700 65600 261
474 20250422 104600 3869700600 65600 65700 65700 65600 239
475 20250422 104500 3854002400 65800 65800 65800 65700 80
476 20250422 104400 3848741100 65900 65800 65900 65600 92
477 20250422 104300 3842689100 65800 65800 65800 65600 245
478 20250422 104200 3826588100 65700 65800 65900 65700 273
479 20250422 104100 3808639300 65800 65700 65900 65700 287
480 20250422 104000 3789751400 65800 65700 65800 65700 323
481 20250422 103900 3768517100 65800 65700 65900 65700 268
482 20250422 103800 3750882600 65900 65900 65900 65800 472
483 20250422 103700 3719819400 65900 65800 65900 65800 470
484 20250422 103600 3688885300 65900 66000 66100 65800 575
485 20250422 103500 3650960100 66000 65900 66000 65800 787
486 20250422 103400 3599078500 65800 65900 65900 65700 224
487 20250422 103300 3584336600 65900 65800 65900 65700 430
488 20250422 103200 3556040000 65800 65800 65800 65600 347
489 20250422 103100 3533242300 65800 65600 65800 65600 496
490 20250422 103000 3500669700 65700 65600 65700 65600 90
491 20250422 102900 3494758800 65700 65800 65800 65600 104
492 20250422 102800 3487925400 65700 65700 65900 65600 76
493 20250422 102700 3482932600 65700 65600 65700 65500 584
494 20250422 102600 3444618900 65600 65600 65700 65500 96
495 20250422 102500 3438320700 65500 65700 65700 65500 274
496 20250422 102400 3420342100 65700 65700 65700 65600 223
497 20250422 102300 3405710900 65700 65700 65800 65600 164
498 20250422 102200 3394934500 65700 65600 65700 65500 337
499 20250422 102100 3372840700 65600 65600 65600 65400 303
500 20250422 102000 3352988800 65600 65600 65600 65500 266
501 20250422 101900 3335560600 65600 65500 65600 65400 523
502 20250422 101800 3301331300 65500 65500 65500 65400 318
503 20250422 101700 3280527100 65500 65500 65500 65400 868
504 20250422 101600 3223735000 65600 65500 65600 65400 727
505 20250422 101500 3176115100 65500 65400 65600 65400 119
506 20250422 101400 3168315200 65600 65600 65700 65500 1264
507 20250422 101300 3085475200 65700 65600 65700 65600 568
508 20250422 101200 3048168200 65700 65700 65700 65600 215
509 20250422 101100 3034059000 65700 65800 65800 65700 241
510 20250422 101000 3018221800 65700 65800 65800 65700 228
511 20250422 100900 3003236500 65800 65900 65900 65700 260
512 20250422 100800 2986127000 65900 65900 65900 65800 179
513 20250422 100700 2974345900 65900 65800 65900 65700 204
514 20250422 100600 2960920700 65800 65700 65800 65700 1130
515 20250422 100500 2886576300 65700 65600 65700 65500 219
516 20250422 100400 2872196400 65700 65600 65800 65600 247
517 20250422 100300 2855970200 65600 65600 65700 65600 503
518 20250422 100200 2822939900 65600 65700 65700 65600 151
519 20250422 100100 2813021100 65700 65700 65800 65700 468
520 20250422 100000 2782263500 65800 65800 65800 65600 1141
521 20250422 095900 2707256000 65700 65800 65900 65700 380
522 20250422 095800 2682251400 65800 65900 65900 65800 226
523 20250422 095700 2667361900 65900 65950 66000 65900 47
524 20250422 095600 2664262100 66000 66000 66000 65900 88
525 20250422 095500 2658458850 66000 66000 66100 65900 73
526 20250422 095400 2653639350 66000 65900 66000 65800 192
527 20250422 095300 2640985450 65900 66000 66000 65700 1940
528 20250422 095200 2513287450 66000 66100 66200 66000 372
529 20250422 095100 2488727350 66100 66000 66200 66000 580
530 20250422 095000 2450400050 66000 66100 66100 66000 1677
531 20250422 094900 2339607350 66200 66100 66300 66100 494
532 20250422 094800 2306942050 66200 66300 66300 66100 258
533 20250422 094700 2289860050 66300 66200 66400 66200 36
534 20250422 094600 2287472050 66200 66300 66400 66200 644
535 20250422 094500 2244798550 66300 66400 66500 66200 711
536 20250422 094400 2197631950 66400 66600 66700 66400 300
537 20250422 094300 2177670850 66700 66600 66700 66500 110
538 20250422 094200 2170342750 66600 66500 66600 66400 393
539 20250422 094100 2144208200 66500 66400 66500 66400 92
540 20250422 094000 2138092600 66400 66400 66500 66300 78
541 20250422 093900 2132914300 66400 66500 66500 66300 254
542 20250422 093800 2116046900 66400 66600 66800 66300 792
543 20250422 093700 2063403900 66600 66700 66800 66600 482
544 20250422 093600 2031262500 66700 66700 66700 66600 640
545 20250422 093500 1988582400 66800 66600 66900 66500 1736
546 20250422 093400 1872893200 66600 66500 66600 66400 106
547 20250422 093300 1865840500 66500 66500 66600 66300 675
548 20250422 093200 1820917400 66300 66400 66400 66300 575
549 20250422 093100 1782761000 66400 66300 66500 66300 368
550 20250422 093000 1758328400 66300 66400 66500 66300 103
551 20250422 092900 1751495000 66400 66500 66500 66300 44
552 20250422 092800 1748571400 66400 66300 66400 66300 70
553 20250422 092700 1743923500 66500 66400 66500 66300 170
554 20250422 092600 1732636500 66400 66500 66500 66300 193
555 20250422 092500 1719817700 66500 66500 66700 66400 61
556 20250422 092400 1715760900 66500 66500 66600 66400 677
557 20250422 092300 1670727100 66400 66400 66400 66400 48
558 20250422 092200 1667539900 66500 66400 66600 66400 114
559 20250422 092100 1659961000 66600 66400 66600 66400 530
560 20250422 092000 1624764800 66400 66400 66600 66300 515
561 20250422 091900 1590509900 66400 66400 66600 66400 606
562 20250422 091800 1550249000 66400 66400 66600 66400 444
563 20250422 091700 1520732400 66400 66600 66700 66400 462
564 20250422 091600 1490005600 66600 66800 66900 66600 410
565 20250422 091500 1462586600 66500 66700 66900 66500 464
566 20250422 091400 1431631300 66700 66700 67100 66500 461
567 20250422 091300 1400826400 66800 66800 66900 66700 176
568 20250422 091200 1389068900 67000 66400 67000 66300 1413
569 20250422 091100 1294740200 66300 66400 66600 66300 811
570 20250422 091000 1240897800 66400 66900 66900 66400 516
571 20250422 090900 1206499500 66900 67000 67000 66600 680
572 20250422 090800 1161097200 67000 67100 67200 66800 1717
573 20250422 090700 1045981400 67000 66700 67100 66600 2203
574 20250422 090600 898561600 66700 66500 66700 66400 396
575 20250422 090500 872197200 66500 66800 66900 66500 749
576 20250422 090400 822231500 66800 66100 66800 65900 954
577 20250422 090300 759059600 66100 66300 66400 65800 4126
578 20250422 090200 486597400 66500 66700 66900 66300 1515
579 20250422 090100 385816400 66700 67100 67200 66700 2253
580 20250422 090000 235027500 67000 67100 67200 66900 3502