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

586
014580/min/candle-20250422.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,184400,3787867393,4780,4780,4780,4780,3541
20250422,184300,3787867393,4780,4780,4780,4780,0
20250422,184200,3787867393,4780,4780,4780,4780,0
20250422,184100,3787867393,4780,4780,4780,4780,0
20250422,184000,3787867393,4780,4780,4780,4780,0
20250422,183900,3787867393,4780,4780,4780,4780,0
20250422,183800,3787867393,4780,4780,4780,4780,0
20250422,183700,3787867393,4780,4780,4780,4780,0
20250422,183600,3787867393,4780,4780,4780,4780,0
20250422,183500,3787867393,4780,4780,4780,4780,0
20250422,183400,3787867393,4780,4780,4780,4780,0
20250422,183300,3787867393,4780,4780,4780,4780,0
20250422,183200,3787867393,4780,4780,4780,4780,0
20250422,183100,3787867393,4780,4780,4780,4780,0
20250422,183000,3787867393,4780,4780,4780,4780,0
20250422,182900,3787867393,4780,4780,4780,4780,0
20250422,182800,3787867393,4780,4780,4780,4780,0
20250422,182700,3787867393,4780,4780,4780,4780,0
20250422,182600,3787867393,4780,4780,4780,4780,0
20250422,182500,3787867393,4780,4780,4780,4780,0
20250422,182400,3787867393,4780,4780,4780,4780,0
20250422,182300,3787867393,4780,4780,4780,4780,0
20250422,182200,3787867393,4780,4780,4780,4780,0
20250422,182100,3787867393,4780,4780,4780,4780,0
20250422,182000,3787867393,4780,4780,4780,4780,0
20250422,181900,3787867393,4780,4780,4780,4780,0
20250422,181800,3787867393,4780,4780,4780,4780,0
20250422,181700,3787867393,4780,4780,4780,4780,0
20250422,181600,3787867393,4780,4780,4780,4780,0
20250422,181500,3787867393,4780,4780,4780,4780,0
20250422,181400,3787867393,4780,4780,4780,4780,3541
20250422,181300,3787867393,4780,4780,4780,4780,0
20250422,181200,3787867393,4780,4780,4780,4780,0
20250422,181100,3787867393,4780,4780,4780,4780,0
20250422,181000,3787867393,4780,4780,4780,4780,0
20250422,180900,3787867393,4780,4780,4780,4780,0
20250422,180800,3787867393,4780,4780,4780,4780,0
20250422,180700,3787867393,4780,4780,4780,4780,0
20250422,180600,3787867393,4780,4780,4780,4780,0
20250422,180500,3787867393,4780,4780,4780,4780,0
20250422,180400,3787867393,4780,4780,4780,4780,0
20250422,180300,3787867393,4780,4780,4780,4780,0
20250422,180200,3787867393,4780,4780,4780,4780,0
20250422,180100,3787867393,4780,4780,4780,4780,0
20250422,180000,3787867393,4780,4780,4780,4780,0
20250422,175900,3787867393,4780,4780,4780,4780,0
20250422,175800,3787867393,4780,4780,4780,4780,0
20250422,175700,3787867393,4780,4780,4780,4780,0
20250422,175600,3787867393,4780,4780,4780,4780,0
20250422,175500,3787867393,4780,4780,4780,4780,0
20250422,175400,3787867393,4780,4780,4780,4780,0
20250422,175300,3787867393,4780,4780,4780,4780,0
20250422,175200,3787867393,4780,4780,4780,4780,0
20250422,175100,3787867393,4780,4780,4780,4780,0
20250422,175000,3787867393,4780,4780,4780,4780,0
20250422,174900,3787867393,4780,4780,4780,4780,0
20250422,174800,3787867393,4780,4780,4780,4780,0
20250422,174700,3787867393,4780,4780,4780,4780,0
20250422,174600,3787867393,4780,4780,4780,4780,0
20250422,174500,3787867393,4780,4780,4780,4780,0
20250422,174400,3787867393,4780,4780,4780,4780,3541
20250422,174300,3787867393,4780,4780,4780,4780,0
20250422,174200,3787867393,4780,4780,4780,4780,0
20250422,174100,3787867393,4780,4780,4780,4780,0
20250422,174000,3787867393,4780,4780,4780,4780,0
20250422,173900,3787867393,4780,4780,4780,4780,0
20250422,173800,3787867393,4780,4780,4780,4780,0
20250422,173700,3787867393,4780,4780,4780,4780,0
20250422,173600,3787867393,4780,4780,4780,4780,0
20250422,173500,3787867393,4780,4780,4780,4780,0
20250422,173400,3787867393,4780,4780,4780,4780,0
20250422,173300,3787867393,4780,4780,4780,4780,0
20250422,173200,3787867393,4780,4780,4780,4780,0
20250422,173100,3787867393,4780,4780,4780,4780,0
20250422,173000,3787867393,4780,4780,4780,4780,0
20250422,172900,3787867393,4780,4780,4780,4780,0
20250422,172800,3787867393,4780,4780,4780,4780,0
20250422,172700,3787867393,4780,4780,4780,4780,0
20250422,172600,3787867393,4780,4780,4780,4780,0
20250422,172500,3787867393,4780,4780,4780,4780,0
20250422,172400,3787867393,4780,4780,4780,4780,0
20250422,172300,3787867393,4780,4780,4780,4780,0
20250422,172200,3787867393,4780,4780,4780,4780,0
20250422,172100,3787867393,4780,4780,4780,4780,0
20250422,172000,3787867393,4780,4780,4780,4780,0
20250422,171900,3787867393,4780,4780,4780,4780,0
20250422,171800,3787867393,4780,4780,4780,4780,0
20250422,171700,3787867393,4780,4780,4780,4780,0
20250422,171600,3787867393,4780,4780,4780,4780,0
20250422,171500,3787867393,4780,4780,4780,4780,0
20250422,171400,3787867393,4780,4780,4780,4780,3541
20250422,171300,3787867393,4780,4780,4780,4780,0
20250422,171200,3787867393,4780,4780,4780,4780,0
20250422,171100,3787867393,4780,4780,4780,4780,0
20250422,171000,3787867393,4780,4780,4780,4780,0
20250422,170900,3787867393,4780,4780,4780,4780,0
20250422,170800,3787867393,4780,4780,4780,4780,0
20250422,170700,3787867393,4780,4780,4780,4780,0
20250422,170600,3787867393,4780,4780,4780,4780,0
20250422,170500,3787867393,4780,4780,4780,4780,0
20250422,170400,3787867393,4780,4780,4780,4780,0
20250422,170300,3787867393,4780,4780,4780,4780,0
20250422,170200,3787867393,4780,4780,4780,4780,0
20250422,170100,3787867393,4780,4780,4780,4780,0
20250422,170000,3787867393,4780,4780,4780,4780,0
20250422,165900,3787867393,4780,4780,4780,4780,0
20250422,165800,3787867393,4780,4780,4780,4780,0
20250422,165700,3787867393,4780,4780,4780,4780,0
20250422,165600,3787867393,4780,4780,4780,4780,0
20250422,165500,3787867393,4780,4780,4780,4780,0
20250422,165400,3787867393,4780,4780,4780,4780,0
20250422,165300,3787867393,4780,4780,4780,4780,0
20250422,165200,3787867393,4780,4780,4780,4780,0
20250422,165100,3787867393,4780,4780,4780,4780,0
20250422,165000,3787867393,4780,4780,4780,4780,0
20250422,164900,3787867393,4780,4780,4780,4780,0
20250422,164800,3787867393,4780,4780,4780,4780,0
20250422,164700,3787867393,4780,4780,4780,4780,0
20250422,164600,3787867393,4780,4780,4780,4780,0
20250422,164500,3787867393,4780,4780,4780,4780,0
20250422,164400,3787867393,4780,4780,4780,4780,3541
20250422,164300,3787867393,4780,4780,4780,4780,0
20250422,164200,3787867393,4780,4780,4780,4780,0
20250422,164100,3787867393,4780,4780,4780,4780,0
20250422,164000,3787867393,4780,4780,4780,4780,0
20250422,163900,3787867393,4780,4780,4780,4780,0
20250422,163800,3787867393,4780,4780,4780,4780,0
20250422,163700,3787867393,4780,4780,4780,4780,0
20250422,163600,3787867393,4780,4780,4780,4780,0
20250422,163500,3787867393,4780,4780,4780,4780,0
20250422,163400,3787867393,4780,4780,4780,4780,0
20250422,163300,3787867393,4780,4780,4780,4780,0
20250422,163200,3787867393,4780,4780,4780,4780,0
20250422,163100,3787867393,4780,4780,4780,4780,0
20250422,163000,3787867393,4780,4780,4780,4780,0
20250422,162900,3787867393,4780,4780,4780,4780,0
20250422,162800,3787867393,4780,4780,4780,4780,0
20250422,162700,3787867393,4780,4780,4780,4780,0
20250422,162600,3787867393,4780,4780,4780,4780,0
20250422,162500,3787867393,4780,4780,4780,4780,0
20250422,162400,3787867393,4780,4780,4780,4780,0
20250422,162300,3787867393,4780,4780,4780,4780,0
20250422,162200,3787867393,4780,4780,4780,4780,0
20250422,162100,3787867393,4780,4780,4780,4780,0
20250422,162000,3787867393,4780,4780,4780,4780,0
20250422,161900,3787867393,4780,4780,4780,4780,0
20250422,161800,3787867393,4780,4780,4780,4780,0
20250422,161700,3787867393,4780,4780,4780,4780,0
20250422,161600,3787867393,4780,4780,4780,4780,0
20250422,161500,3787867393,4780,4780,4780,4780,0
20250422,161400,3787867393,4780,4780,4780,4780,3541
20250422,161300,3787867393,4780,4780,4780,4780,0
20250422,161200,3787867393,4780,4780,4780,4780,0
20250422,161100,3787867393,4780,4780,4780,4780,0
20250422,161000,3787867393,4780,4780,4780,4780,0
20250422,160900,3787867393,4780,4780,4780,4780,0
20250422,160800,3787867393,4780,4780,4780,4780,0
20250422,160700,3787867393,4780,4780,4780,4780,0
20250422,160600,3787867393,4780,4780,4780,4780,0
20250422,160500,3787867393,4780,4780,4780,4780,0
20250422,160400,3787867393,4780,4780,4780,4780,0
20250422,160300,3787867393,4780,4780,4780,4780,0
20250422,160200,3787867393,4780,4780,4780,4780,0
20250422,160100,3787867393,4780,4780,4780,4780,0
20250422,160000,3787867393,4780,4780,4780,4780,0
20250422,155900,3787867393,4780,4780,4780,4780,0
20250422,155800,3787867393,4780,4780,4780,4780,0
20250422,155700,3787867393,4780,4780,4780,4780,0
20250422,155600,3787867393,4780,4780,4780,4780,0
20250422,155500,3787867393,4780,4780,4780,4780,0
20250422,155400,3787867393,4780,4780,4780,4780,0
20250422,155300,3787867393,4780,4780,4780,4780,0
20250422,155200,3787867393,4780,4780,4780,4780,0
20250422,155100,3787867393,4780,4780,4780,4780,0
20250422,155000,3787867393,4780,4780,4780,4780,0
20250422,154900,3787867393,4780,4780,4780,4780,0
20250422,154800,3787867393,4780,4780,4780,4780,0
20250422,154700,3787867393,4780,4780,4780,4780,0
20250422,154600,3787867393,4780,4780,4780,4780,0
20250422,154500,3787867393,4780,4780,4780,4780,0
20250422,154400,3787867393,4780,4780,4780,4780,3541
20250422,154300,3787867393,4780,4780,4780,4780,0
20250422,154200,3787867393,4780,4780,4780,4780,0
20250422,154100,3787867393,4780,4780,4780,4780,0
20250422,154000,3787867393,4780,4780,4780,4780,0
20250422,153900,3787867393,4780,4780,4780,4780,0
20250422,153800,3787867393,4780,4780,4780,4780,0
20250422,153700,3787867393,4780,4780,4780,4780,0
20250422,153600,3787867393,4780,4780,4780,4780,0
20250422,153500,3787867393,4780,4780,4780,4780,0
20250422,153400,3787867393,4780,4780,4780,4780,0
20250422,153300,3787867393,4780,4780,4780,4780,0
20250422,153200,3787867393,4780,4780,4780,4780,0
20250422,153100,3787867393,4780,4780,4780,4780,0
20250422,153000,3787867393,4780,4780,4780,4780,3541
20250422,152900,3770941413,4775,4775,4775,4775,0
20250422,152800,3770941413,4775,4775,4775,4775,0
20250422,152700,3770941413,4775,4775,4775,4775,0
20250422,152600,3770941413,4775,4775,4775,4775,0
20250422,152500,3770941413,4775,4775,4775,4775,0
20250422,152400,3770941413,4775,4775,4775,4775,0
20250422,152300,3770941413,4775,4775,4775,4775,0
20250422,152200,3770941413,4775,4775,4775,4775,0
20250422,152100,3770941413,4775,4775,4775,4775,0
20250422,152000,3770941413,4775,4775,4775,4775,0
20250422,151900,3770941413,4775,4770,4780,4770,134
20250422,151800,3770301938,4780,4770,4780,4770,785
20250422,151700,3766552918,4775,4775,4780,4775,4
20250422,151600,3766533813,4780,4780,4780,4770,485
20250422,151500,3764220313,4780,4780,4780,4780,209
20250422,151400,3763221293,4785,4785,4785,4785,0
20250422,151300,3763221293,4785,4785,4785,4785,58
20250422,151200,3762943763,4780,4770,4780,4770,1880
20250422,151100,3753966163,4770,4775,4775,4770,1411
20250422,151000,3747233963,4775,4780,4780,4775,253
20250422,150900,3746025598,4780,4780,4780,4780,30
20250422,150800,3745882198,4780,4780,4780,4780,17
20250422,150700,3745800938,4780,4780,4780,4780,927
20250422,150600,3741369878,4770,4775,4775,4770,2758
20250422,150500,3728214143,4775,4775,4775,4775,1051
20250422,150400,3723195618,4770,4775,4775,4770,1329
20250422,150300,3716855643,4780,4780,4780,4780,30
20250422,150200,3716712243,4780,4780,4780,4780,0
20250422,150100,3716712243,4780,4780,4780,4780,68
20250422,150000,3716387203,4785,4785,4785,4780,14
20250422,145900,3716320248,4785,4770,4785,4770,1424
20250422,145800,3709526738,4775,4785,4785,4775,1043
20250422,145700,3704546038,4780,4780,4780,4780,2
20250422,145600,3704536478,4780,4785,4785,4780,1700
20250422,145500,3696406978,4790,4790,4790,4790,1
20250422,145400,3696402188,4790,4790,4790,4790,310
20250422,145300,3694917288,4785,4780,4785,4780,2774
20250422,145200,3681643713,4785,4790,4790,4785,1663
20250422,145100,3673685148,4795,4795,4795,4795,10
20250422,145000,3673637198,4790,4795,4795,4790,906
20250422,144900,3669296428,4795,4800,4800,4790,1433
20250422,144800,3662424723,4800,4800,4800,4800,0
20250422,144700,3662424723,4800,4800,4800,4800,0
20250422,144600,3662424723,4800,4800,4805,4800,551
20250422,144500,3659779883,4805,4805,4805,4805,108
20250422,144400,3659260943,4805,4805,4805,4805,0
20250422,144300,3659260943,4805,4805,4805,4805,4
20250422,144200,3659241723,4805,4790,4805,4790,809
20250422,144100,3655358583,4790,4800,4800,4790,4023
20250422,144000,3636070208,4790,4795,4795,4790,1000
20250422,143900,3631277018,4800,4800,4800,4800,0
20250422,143800,3631277018,4800,4790,4800,4790,242
20250422,143700,3630117418,4795,4800,4800,4795,325
20250422,143600,3628558418,4800,4800,4800,4800,8
20250422,143500,3628520018,4800,4800,4800,4800,34
20250422,143400,3628356818,4800,4800,4800,4800,1048
20250422,143300,3623326418,4800,4790,4800,4790,3
20250422,143200,3623312038,4800,4790,4800,4790,455
20250422,143100,3621132308,4795,4795,4795,4795,446
20250422,143000,3618993738,4800,4800,4800,4800,0
20250422,142900,3618993738,4800,4800,4800,4800,1210
20250422,142800,3613185738,4800,4795,4800,4795,902
20250422,142700,3608860643,4800,4800,4800,4800,60
20250422,142600,3608572643,4795,4800,4800,4795,217
20250422,142500,3607531078,4800,4790,4800,4790,577
20250422,142400,3604767238,4790,4790,4790,4790,0
20250422,142300,3604767238,4790,4790,4790,4790,18
20250422,142200,3604681018,4790,4790,4790,4790,8
20250422,142100,3604642698,4790,4790,4790,4790,60
20250422,142000,3604355298,4790,4790,4790,4785,726
20250422,141900,3600877808,4790,4790,4790,4790,1
20250422,141800,3600873018,4785,4785,4790,4785,228
20250422,141700,3599781998,4785,4790,4790,4785,189
20250422,141600,3598877593,4785,4785,4785,4785,570
20250422,141500,3596150143,4790,4790,4790,4790,308
20250422,141400,3594674823,4790,4790,4790,4790,0
20250422,141300,3594674823,4790,4790,4790,4790,191
20250422,141200,3593759933,4790,4790,4790,4790,440
20250422,141100,3591652333,4790,4795,4795,4790,871
20250422,141000,3587478048,4795,4790,4795,4790,1493
20250422,140900,3580325573,4780,4785,4785,4780,2111
20250422,140800,3570224908,4775,4780,4780,4775,1000
20250422,140700,3565445903,4785,4785,4785,4785,7
20250422,140600,3565412408,4785,4780,4785,4780,21
20250422,140500,3565312023,4785,4785,4785,4785,1740
20250422,140400,3556986123,4785,4785,4785,4785,40
20250422,140300,3556794723,4785,4785,4785,4785,7
20250422,140200,3556761228,4785,4785,4785,4785,0
20250422,140100,3556761228,4785,4780,4785,4780,1651
20250422,140000,3548869143,4780,4770,4780,4770,1031
20250422,135900,3543946118,4775,4775,4775,4775,0
20250422,135800,3543946118,4775,4770,4775,4770,440
20250422,135700,3541847118,4775,4775,4775,4775,7
20250422,135600,3541813693,4775,4765,4780,4765,3340
20250422,135500,3525877578,4765,4770,4770,4765,1678
20250422,135400,3517881813,4770,4770,4770,4765,699
20250422,135300,3514549063,4770,4770,4770,4770,170
20250422,135200,3513738163,4770,4770,4770,4770,18
20250422,135100,3513652303,4760,4765,4765,4760,603
20250422,135000,3510780148,4765,4765,4765,4760,364
20250422,134900,3509047023,4770,4770,4770,4770,9
20250422,134800,3509004093,4770,4770,4770,4770,1
20250422,134700,3508999323,4770,4770,4770,4765,215
20250422,134600,3507974808,4770,4770,4770,4770,204
20250422,134500,3507001728,4770,4770,4770,4770,5
20250422,134400,3506977878,4770,4770,4770,4770,481
20250422,134300,3504683508,4770,4770,4770,4770,0
20250422,134200,3504683508,4770,4770,4770,4770,9
20250422,134100,3504640578,4770,4765,4770,4765,645
20250422,134000,3501567148,4770,4765,4770,4765,68
20250422,133900,3501243088,4765,4760,4765,4760,3220
20250422,133800,3485901938,4760,4760,4765,4755,1878
20250422,133700,3476961618,4765,4765,4765,4765,1048
20250422,133600,3471967898,4770,4770,4770,4770,8
20250422,133500,3471929738,4765,4765,4770,4765,171
20250422,133400,3471114918,4770,4765,4770,4765,769
20250422,133300,3467450628,4760,4760,4760,4760,133
20250422,133200,3466817548,4765,4765,4765,4760,136
20250422,133100,3466169713,4765,4770,4770,4765,986
20250422,133000,3461471388,4770,4770,4770,4770,1
20250422,132900,3461466618,4770,4770,4775,4770,1036
20250422,132800,3456524858,4780,4780,4780,4780,1
20250422,132700,3456520078,4780,4780,4780,4780,400
20250422,132600,3454608078,4780,4775,4780,4765,60
20250422,132500,3454321838,4780,4780,4780,4780,0
20250422,132400,3454321838,4780,4780,4780,4780,1
20250422,132300,3454317058,4770,4770,4770,4765,1400
20250422,132200,3447640558,4770,4770,4770,4770,9
20250422,132100,3447597628,4770,4770,4770,4770,6
20250422,132000,3447569008,4770,4775,4775,4770,813
20250422,131900,3443689873,4775,4775,4775,4775,0
20250422,131800,3443689873,4775,4775,4775,4775,0
20250422,131700,3443689873,4775,4760,4775,4755,1521
20250422,131600,3436451048,4760,4770,4770,4760,1602
20250422,131500,3428815248,4770,4770,4770,4770,9
20250422,131400,3428772318,4765,4770,4770,4765,711
20250422,131300,3425383348,4775,4780,4780,4760,7025
20250422,131200,3391916418,4780,4780,4780,4780,0
20250422,131100,3391916418,4780,4780,4780,4780,580
20250422,131000,3389144018,4780,4780,4780,4780,1744
20250422,130900,3380807698,4770,4770,4770,4770,0
20250422,130800,3380807698,4770,4775,4775,4770,2500
20250422,130700,3368874933,4775,4785,4785,4775,236
20250422,130600,3367747933,4785,4780,4785,4770,3536
20250422,130500,3350848493,4780,4780,4780,4780,25
20250422,130400,3350728993,4780,4780,4780,4770,3136
20250422,130300,3335760988,4785,4780,4785,4780,1046
20250422,130200,3330758478,4785,4785,4785,4785,0
20250422,130100,3330758478,4785,4790,4790,4785,676
20250422,130000,3327523783,4790,4790,4790,4790,0
20250422,125900,3327523783,4790,4790,4790,4790,38
20250422,125800,3327341763,4790,4790,4790,4790,526
20250422,125700,3324822223,4790,4790,4790,4790,780
20250422,125600,3321086023,4785,4790,4790,4785,221
20250422,125500,3320028493,4785,4785,4785,4780,1362
20250422,125400,3313512823,4785,4785,4785,4785,0
20250422,125300,3313512823,4785,4785,4785,4785,526
20250422,125200,3310995913,4780,4785,4785,4780,4209
20250422,125100,3290869393,4790,4790,4790,4790,828
20250422,125000,3286903273,4800,4800,4800,4795,1192
20250422,124900,3281187418,4800,4800,4800,4800,34
20250422,124800,3281024218,4800,4800,4800,4800,17
20250422,124700,3280942618,4800,4800,4800,4795,1166
20250422,124600,3275351308,4800,4795,4800,4795,1368
20250422,124500,3268786378,4795,4795,4795,4795,9
20250422,124400,3268743223,4795,4795,4795,4795,2
20250422,124300,3268733633,4795,4795,4795,4790,782
20250422,124200,3264984168,4795,4795,4795,4795,1
20250422,124100,3264979373,4795,4795,4795,4795,39
20250422,124000,3264792368,4790,4790,4795,4790,1288
20250422,123900,3258622348,4790,4790,4790,4790,50
20250422,123800,3258382848,4790,4790,4790,4790,8
20250422,123700,3258344528,4785,4785,4785,4785,6
20250422,123600,3258315818,4785,4785,4785,4785,518
20250422,123500,3255837188,4790,4785,4790,4785,2544
20250422,123400,3243654148,4780,4780,4780,4780,0
20250422,123300,3243654148,4780,4785,4785,4780,2160
20250422,123200,3233318553,4780,4780,4780,4780,0
20250422,123100,3233318553,4780,4780,4780,4780,537
20250422,123000,3230751693,4780,4780,4780,4780,0
20250422,122900,3230751693,4780,4780,4780,4780,1453
20250422,122800,3223806353,4785,4785,4785,4785,7
20250422,122700,3223772858,4785,4785,4785,4785,20
20250422,122600,3223677158,4785,4785,4785,4780,1060
20250422,122500,3218605083,4785,4780,4785,4780,166
20250422,122400,3217811478,4780,4780,4780,4780,2604
20250422,122300,3205364358,4780,4780,4780,4780,1056
20250422,122200,3200316678,4785,4785,4785,4785,8
20250422,122100,3200278398,4780,4780,4780,4780,120
20250422,122000,3199704798,4785,4785,4785,4785,8
20250422,121900,3199666518,4780,4780,4780,4780,15
20250422,121800,3199594818,4785,4785,4785,4780,191
20250422,121700,3198681228,4790,4790,4790,4790,8
20250422,121600,3198642908,4790,4790,4790,4790,125
20250422,121500,3198044158,4790,4790,4790,4790,8
20250422,121400,3198005838,4790,4790,4790,4790,9
20250422,121300,3197962728,4785,4790,4790,4785,120
20250422,121200,3197388138,4800,4795,4800,4795,13
20250422,121100,3197325798,4795,4795,4795,4795,725
20250422,121000,3193849423,4795,4795,4795,4795,8
20250422,120900,3193811063,4795,4795,4795,4795,8
20250422,120800,3193772703,4790,4790,4790,4790,53
20250422,120700,3193518833,4790,4790,4790,4790,0
20250422,120600,3193518833,4790,4790,4790,4790,305
20250422,120500,3192057883,4795,4795,4800,4795,369
20250422,120400,3190288498,4795,4795,4795,4795,0
20250422,120300,3190288498,4795,4780,4795,4780,470
20250422,120200,3188039538,4780,4780,4780,4780,14
20250422,120100,3187972618,4780,4780,4780,4780,200
20250422,120000,3187016618,4780,4775,4780,4775,103
20250422,115900,3186524748,4775,4770,4775,4770,246
20250422,115800,3185350398,4770,4775,4775,4770,51
20250422,115700,3185106928,4780,4780,4780,4780,5
20250422,115600,3185083028,4780,4775,4780,4775,200
20250422,115500,3184127113,4775,4775,4775,4775,8
20250422,115400,3184088913,4775,4775,4775,4775,9
20250422,115300,3184045938,4770,4770,4770,4770,0
20250422,115200,3184045938,4770,4770,4775,4770,435
20250422,115100,3181970888,4770,4775,4780,4770,96
20250422,115000,3181512858,4770,4770,4770,4770,774
20250422,114900,3177820878,4770,4780,4780,4770,2000
20250422,114800,3168277358,4780,4780,4780,4780,45
20250422,114700,3168062258,4780,4770,4780,4770,2128
20250422,114600,3157908653,4775,4775,4775,4770,334
20250422,114500,3156313838,4775,4775,4775,4775,1
20250422,114400,3156309063,4765,4770,4770,4765,2541
20250422,114300,3144199758,4770,4775,4775,4770,1187
20250422,114200,3138537568,4775,4775,4775,4775,876
20250422,114100,3134354668,4775,4775,4775,4775,34
20250422,114000,3134192318,4770,4775,4775,4770,306
20250422,113900,3132731438,4780,4780,4780,4780,38
20250422,113800,3132549798,4780,4780,4780,4780,78
20250422,113700,3132176958,4780,4775,4785,4775,221
20250422,113600,3131121373,4775,4780,4785,4775,641
20250422,113500,3128059668,4780,4785,4795,4780,23
20250422,113400,3127949703,4785,4785,4785,4785,708
20250422,113300,3124561923,4790,4790,4790,4790,0
20250422,113200,3124561923,4790,4775,4790,4765,4582
20250422,113100,3102715243,4775,4775,4775,4775,2057
20250422,113000,3092893068,4775,4775,4775,4770,2518
20250422,112900,3080870203,4775,4790,4790,4770,7684
20250422,112800,3044172588,4795,4790,4795,4790,139
20250422,112700,3043506728,4790,4795,4795,4785,860
20250422,112600,3039390063,4790,4800,4800,4790,1500
20250422,112500,3032204748,4795,4795,4795,4795,416
20250422,112400,3030210028,4800,4805,4805,4800,1254
20250422,112300,3024190793,4805,4805,4805,4805,1520
20250422,112200,3016887193,4800,4815,4815,4800,1036
20250422,112100,3011914078,4805,4810,4810,4805,57
20250422,112000,3011640118,4810,4810,4810,4810,879
20250422,111900,3007412128,4805,4805,4805,4805,668
20250422,111800,3004202388,4805,4805,4805,4805,1
20250422,111700,3004197583,4805,4805,4805,4805,0
20250422,111600,3004197583,4805,4810,4810,4805,519
20250422,111500,3001703753,4805,4810,4810,4805,120
20250422,111400,3001127053,4810,4805,4810,4805,114
20250422,111300,3000579238,4810,4810,4810,4805,69
20250422,111200,3000247653,4810,4805,4810,4805,517
20250422,111100,2997763393,4805,4800,4805,4800,2989
20250422,111000,2983407673,4790,4790,4790,4790,0
20250422,110900,2983407673,4790,4790,4790,4790,1828
20250422,110800,2974651553,4790,4805,4805,4790,1913
20250422,110700,2965480218,4805,4800,4805,4800,246
20250422,110600,2964298213,4800,4800,4800,4800,161
20250422,110500,2963525413,4805,4805,4805,4795,485
20250422,110400,2961197803,4805,4805,4805,4800,11
20250422,110300,2961144953,4805,4805,4805,4805,7
20250422,110200,2961111318,4805,4805,4805,4805,4
20250422,110100,2961092098,4805,4810,4810,4805,102
20250422,110000,2960601973,4805,4810,4810,4805,47
20250422,105900,2960376103,4805,4810,4810,4805,13
20250422,105800,2960313583,4805,4800,4805,4800,1461
20250422,105700,2953296463,4805,4790,4805,4790,52
20250422,105600,2953047368,4805,4790,4805,4790,2019
20250422,105500,2943376343,4790,4805,4810,4790,2029
20250422,105400,2933646313,4800,4805,4805,4800,653
20250422,105300,2930511123,4805,4810,4810,4805,349
20250422,105200,2928834143,4810,4805,4810,4805,421
20250422,105100,2926810558,4810,4810,4810,4810,9
20250422,105000,2926767268,4805,4810,4810,4805,289
20250422,104900,2925378528,4805,4805,4805,4805,335
20250422,104800,2923768853,4805,4805,4805,4805,165
20250422,104700,2922976028,4810,4815,4815,4810,11
20250422,104600,2922923093,4810,4805,4810,4805,182
20250422,104500,2922048578,4805,4810,4810,4805,450
20250422,104400,2919885783,4805,4805,4815,4795,5802
20250422,104300,2892003643,4800,4805,4805,4800,2303
20250422,104200,2880942838,4800,4800,4805,4800,2109
20250422,104100,2870815413,4805,4815,4815,4805,892
20250422,104000,2866529108,4805,4815,4815,4800,1237
20250422,103900,2860585428,4815,4815,4815,4815,4
20250422,103800,2860566168,4820,4815,4820,4800,5981
20250422,103700,2831797978,4815,4815,4815,4815,381
20250422,103600,2829963463,4810,4790,4810,4785,2287
20250422,103500,2819003693,4815,4795,4815,4790,1235
20250422,103400,2813078628,4790,4820,4820,4790,1003
20250422,103300,2808269408,4820,4820,4830,4795,2924
20250422,103200,2794215173,4820,4795,4820,4790,1101
20250422,103100,2788929323,4790,4820,4820,4790,1196
20250422,103000,2783197318,4800,4805,4830,4800,1055
20250422,102900,2778132833,4815,4815,4820,4800,5706
20250422,102800,2750717458,4820,4820,4820,4815,195
20250422,102700,2749777563,4820,4820,4830,4815,634
20250422,102600,2746722518,4830,4815,4830,4815,2
20250422,102500,2746712873,4815,4830,4830,4815,662
20250422,102400,2743519898,4830,4830,4830,4830,18
20250422,102300,2743432958,4815,4815,4815,4800,2779
20250422,102200,2730089733,4815,4815,4840,4815,4603
20250422,102100,2707899563,4820,4825,4825,4780,9469
20250422,102000,2662414218,4825,4835,4835,4825,2366
20250422,101900,2650987898,4835,4830,4845,4830,270
20250422,101800,2649683618,4830,4815,4830,4815,828
20250422,101700,2645691893,4820,4850,4850,4820,975
20250422,101600,2640985648,4840,4850,4850,4840,1963
20250422,101500,2631467018,4850,4840,4850,4840,1124
20250422,101400,2626021098,4835,4840,4850,4815,10852
20250422,101300,2573630633,4835,4840,4845,4835,5888
20250422,101200,2545123708,4845,4860,4860,4840,2847
20250422,101100,2531316943,4860,4855,4860,4845,788
20250422,101000,2527494638,4850,4880,4880,4850,10611
20250422,100900,2475945388,4885,4885,4885,4885,10
20250422,100800,2475896538,4890,4895,4895,4870,1206
20250422,100700,2470017098,4895,4895,4895,4895,14
20250422,100600,2469948568,4895,4885,4895,4875,17038
20250422,100500,2386823713,4890,4910,4910,4885,2822
20250422,100400,2373023163,4900,4910,4910,4900,2043
20250422,100300,2363011873,4905,4915,4915,4905,1185
20250422,100200,2357195738,4925,4930,4930,4920,3678
20250422,100100,2339094408,4930,4925,4935,4925,4963
20250422,100000,2314640928,4920,4930,4930,4920,2936
20250422,095900,2300176443,4930,4925,4930,4920,3996
20250422,095800,2280493508,4925,4920,4925,4920,1786
20250422,095700,2271703043,4920,4930,4930,4920,1998
20250422,095600,2261853583,4930,4930,4935,4930,2288
20250422,095500,2250573243,4925,4905,4925,4905,2432
20250422,095400,2238610693,4920,4930,4930,4905,3092
20250422,095300,2223407268,4930,4935,4935,4925,431
20250422,095200,2221284333,4925,4930,4935,4925,979
20250422,095100,2216459323,4925,4920,4930,4920,2446
20250422,095000,2204412918,4920,4915,4920,4910,2557
20250422,094900,2191838393,4915,4915,4915,4910,1387
20250422,094800,2185025633,4915,4910,4915,4910,936
20250422,094700,2180429868,4915,4915,4915,4910,782
20250422,094600,2176586438,4910,4915,4915,4910,923
20250422,094500,2172054468,4920,4910,4920,4910,146
20250422,094400,2171337018,4915,4925,4925,4915,2789
20250422,094300,2157604908,4925,4915,4925,4910,1961
20250422,094200,2147959788,4910,4915,4930,4905,5146
20250422,094100,2122683898,4910,4885,4910,4875,3182
20250422,094000,2107082928,4885,4910,4910,4885,1157
20250422,093900,2101414293,4890,4895,4910,4885,4194
20250422,093800,2080894548,4895,4910,4910,4895,4106
20250422,093700,2060778138,4910,4930,4935,4900,15098
20250422,093600,1986493343,4935,4940,4940,4935,3253
20250422,093500,1970436398,4940,4950,4950,4935,9344
20250422,093400,1924282338,4950,4970,4970,4945,6311
20250422,093300,1893023788,4965,4950,4990,4950,11647
20250422,093200,1835105073,4950,4945,4955,4940,5816
20250422,093100,1806339563,4945,4965,4965,4940,5355
20250422,093000,1779828633,4950,4940,4965,4935,6241
20250422,092900,1748955003,4940,4960,4975,4940,9486
20250422,092800,1702007298,4965,4985,4985,4945,7494
20250422,092700,1664821493,4985,5010,5030,4970,31487
20250422,092600,1507200683,5010,4975,5010,4965,16837
20250422,092500,1423174594,4980,5000,5020,4980,27841
20250422,092400,1284057180,5010,4980,5010,4960,27279
20250422,092300,1148104450,4975,4980,5030,4965,18419
20250422,092200,1056047530,4965,4930,5020,4915,35743
20250422,092100,878127620,4930,4895,4970,4880,16020
20250422,092000,799196910,4890,4905,4905,4870,859
20250422,091900,795002730,4905,4900,4905,4885,413
20250422,091800,792981475,4885,4910,4910,4875,6307
20250422,091700,762152100,4910,4920,4920,4895,1398
20250422,091600,755297720,4920,4915,4935,4910,3989
20250422,091500,735680200,4935,4925,4940,4915,15085
20250422,091400,661283785,4930,4910,4935,4900,8790
20250422,091300,618085210,4910,4895,4925,4870,2837
20250422,091200,604172475,4870,4895,4910,4870,2459
20250422,091100,592140205,4890,4900,4935,4890,11140
20250422,091000,537512550,4905,4830,4905,4825,7256
20250422,090900,502121480,4830,4855,4860,4830,11101
20250422,090800,448406700,4860,4875,4885,4860,6633
20250422,090700,416123150,4875,4905,4905,4875,2083
20250422,090600,405955340,4905,4905,4910,4880,7054
20250422,090500,371363455,4905,4880,4915,4875,4421
20250422,090400,349729030,4870,4900,4900,4870,6034
20250422,090300,320221490,4900,4880,4900,4875,1343
20250422,090200,313660500,4895,4925,4930,4880,11660
20250422,090100,256424760,4940,4900,4950,4900,18877
20250422,090000,163402865,4915,4900,4920,4870,32459
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250422 184400 3787867393 4780 4780 4780 4780 3541
3 20250422 184300 3787867393 4780 4780 4780 4780 0
4 20250422 184200 3787867393 4780 4780 4780 4780 0
5 20250422 184100 3787867393 4780 4780 4780 4780 0
6 20250422 184000 3787867393 4780 4780 4780 4780 0
7 20250422 183900 3787867393 4780 4780 4780 4780 0
8 20250422 183800 3787867393 4780 4780 4780 4780 0
9 20250422 183700 3787867393 4780 4780 4780 4780 0
10 20250422 183600 3787867393 4780 4780 4780 4780 0
11 20250422 183500 3787867393 4780 4780 4780 4780 0
12 20250422 183400 3787867393 4780 4780 4780 4780 0
13 20250422 183300 3787867393 4780 4780 4780 4780 0
14 20250422 183200 3787867393 4780 4780 4780 4780 0
15 20250422 183100 3787867393 4780 4780 4780 4780 0
16 20250422 183000 3787867393 4780 4780 4780 4780 0
17 20250422 182900 3787867393 4780 4780 4780 4780 0
18 20250422 182800 3787867393 4780 4780 4780 4780 0
19 20250422 182700 3787867393 4780 4780 4780 4780 0
20 20250422 182600 3787867393 4780 4780 4780 4780 0
21 20250422 182500 3787867393 4780 4780 4780 4780 0
22 20250422 182400 3787867393 4780 4780 4780 4780 0
23 20250422 182300 3787867393 4780 4780 4780 4780 0
24 20250422 182200 3787867393 4780 4780 4780 4780 0
25 20250422 182100 3787867393 4780 4780 4780 4780 0
26 20250422 182000 3787867393 4780 4780 4780 4780 0
27 20250422 181900 3787867393 4780 4780 4780 4780 0
28 20250422 181800 3787867393 4780 4780 4780 4780 0
29 20250422 181700 3787867393 4780 4780 4780 4780 0
30 20250422 181600 3787867393 4780 4780 4780 4780 0
31 20250422 181500 3787867393 4780 4780 4780 4780 0
32 20250422 181400 3787867393 4780 4780 4780 4780 3541
33 20250422 181300 3787867393 4780 4780 4780 4780 0
34 20250422 181200 3787867393 4780 4780 4780 4780 0
35 20250422 181100 3787867393 4780 4780 4780 4780 0
36 20250422 181000 3787867393 4780 4780 4780 4780 0
37 20250422 180900 3787867393 4780 4780 4780 4780 0
38 20250422 180800 3787867393 4780 4780 4780 4780 0
39 20250422 180700 3787867393 4780 4780 4780 4780 0
40 20250422 180600 3787867393 4780 4780 4780 4780 0
41 20250422 180500 3787867393 4780 4780 4780 4780 0
42 20250422 180400 3787867393 4780 4780 4780 4780 0
43 20250422 180300 3787867393 4780 4780 4780 4780 0
44 20250422 180200 3787867393 4780 4780 4780 4780 0
45 20250422 180100 3787867393 4780 4780 4780 4780 0
46 20250422 180000 3787867393 4780 4780 4780 4780 0
47 20250422 175900 3787867393 4780 4780 4780 4780 0
48 20250422 175800 3787867393 4780 4780 4780 4780 0
49 20250422 175700 3787867393 4780 4780 4780 4780 0
50 20250422 175600 3787867393 4780 4780 4780 4780 0
51 20250422 175500 3787867393 4780 4780 4780 4780 0
52 20250422 175400 3787867393 4780 4780 4780 4780 0
53 20250422 175300 3787867393 4780 4780 4780 4780 0
54 20250422 175200 3787867393 4780 4780 4780 4780 0
55 20250422 175100 3787867393 4780 4780 4780 4780 0
56 20250422 175000 3787867393 4780 4780 4780 4780 0
57 20250422 174900 3787867393 4780 4780 4780 4780 0
58 20250422 174800 3787867393 4780 4780 4780 4780 0
59 20250422 174700 3787867393 4780 4780 4780 4780 0
60 20250422 174600 3787867393 4780 4780 4780 4780 0
61 20250422 174500 3787867393 4780 4780 4780 4780 0
62 20250422 174400 3787867393 4780 4780 4780 4780 3541
63 20250422 174300 3787867393 4780 4780 4780 4780 0
64 20250422 174200 3787867393 4780 4780 4780 4780 0
65 20250422 174100 3787867393 4780 4780 4780 4780 0
66 20250422 174000 3787867393 4780 4780 4780 4780 0
67 20250422 173900 3787867393 4780 4780 4780 4780 0
68 20250422 173800 3787867393 4780 4780 4780 4780 0
69 20250422 173700 3787867393 4780 4780 4780 4780 0
70 20250422 173600 3787867393 4780 4780 4780 4780 0
71 20250422 173500 3787867393 4780 4780 4780 4780 0
72 20250422 173400 3787867393 4780 4780 4780 4780 0
73 20250422 173300 3787867393 4780 4780 4780 4780 0
74 20250422 173200 3787867393 4780 4780 4780 4780 0
75 20250422 173100 3787867393 4780 4780 4780 4780 0
76 20250422 173000 3787867393 4780 4780 4780 4780 0
77 20250422 172900 3787867393 4780 4780 4780 4780 0
78 20250422 172800 3787867393 4780 4780 4780 4780 0
79 20250422 172700 3787867393 4780 4780 4780 4780 0
80 20250422 172600 3787867393 4780 4780 4780 4780 0
81 20250422 172500 3787867393 4780 4780 4780 4780 0
82 20250422 172400 3787867393 4780 4780 4780 4780 0
83 20250422 172300 3787867393 4780 4780 4780 4780 0
84 20250422 172200 3787867393 4780 4780 4780 4780 0
85 20250422 172100 3787867393 4780 4780 4780 4780 0
86 20250422 172000 3787867393 4780 4780 4780 4780 0
87 20250422 171900 3787867393 4780 4780 4780 4780 0
88 20250422 171800 3787867393 4780 4780 4780 4780 0
89 20250422 171700 3787867393 4780 4780 4780 4780 0
90 20250422 171600 3787867393 4780 4780 4780 4780 0
91 20250422 171500 3787867393 4780 4780 4780 4780 0
92 20250422 171400 3787867393 4780 4780 4780 4780 3541
93 20250422 171300 3787867393 4780 4780 4780 4780 0
94 20250422 171200 3787867393 4780 4780 4780 4780 0
95 20250422 171100 3787867393 4780 4780 4780 4780 0
96 20250422 171000 3787867393 4780 4780 4780 4780 0
97 20250422 170900 3787867393 4780 4780 4780 4780 0
98 20250422 170800 3787867393 4780 4780 4780 4780 0
99 20250422 170700 3787867393 4780 4780 4780 4780 0
100 20250422 170600 3787867393 4780 4780 4780 4780 0
101 20250422 170500 3787867393 4780 4780 4780 4780 0
102 20250422 170400 3787867393 4780 4780 4780 4780 0
103 20250422 170300 3787867393 4780 4780 4780 4780 0
104 20250422 170200 3787867393 4780 4780 4780 4780 0
105 20250422 170100 3787867393 4780 4780 4780 4780 0
106 20250422 170000 3787867393 4780 4780 4780 4780 0
107 20250422 165900 3787867393 4780 4780 4780 4780 0
108 20250422 165800 3787867393 4780 4780 4780 4780 0
109 20250422 165700 3787867393 4780 4780 4780 4780 0
110 20250422 165600 3787867393 4780 4780 4780 4780 0
111 20250422 165500 3787867393 4780 4780 4780 4780 0
112 20250422 165400 3787867393 4780 4780 4780 4780 0
113 20250422 165300 3787867393 4780 4780 4780 4780 0
114 20250422 165200 3787867393 4780 4780 4780 4780 0
115 20250422 165100 3787867393 4780 4780 4780 4780 0
116 20250422 165000 3787867393 4780 4780 4780 4780 0
117 20250422 164900 3787867393 4780 4780 4780 4780 0
118 20250422 164800 3787867393 4780 4780 4780 4780 0
119 20250422 164700 3787867393 4780 4780 4780 4780 0
120 20250422 164600 3787867393 4780 4780 4780 4780 0
121 20250422 164500 3787867393 4780 4780 4780 4780 0
122 20250422 164400 3787867393 4780 4780 4780 4780 3541
123 20250422 164300 3787867393 4780 4780 4780 4780 0
124 20250422 164200 3787867393 4780 4780 4780 4780 0
125 20250422 164100 3787867393 4780 4780 4780 4780 0
126 20250422 164000 3787867393 4780 4780 4780 4780 0
127 20250422 163900 3787867393 4780 4780 4780 4780 0
128 20250422 163800 3787867393 4780 4780 4780 4780 0
129 20250422 163700 3787867393 4780 4780 4780 4780 0
130 20250422 163600 3787867393 4780 4780 4780 4780 0
131 20250422 163500 3787867393 4780 4780 4780 4780 0
132 20250422 163400 3787867393 4780 4780 4780 4780 0
133 20250422 163300 3787867393 4780 4780 4780 4780 0
134 20250422 163200 3787867393 4780 4780 4780 4780 0
135 20250422 163100 3787867393 4780 4780 4780 4780 0
136 20250422 163000 3787867393 4780 4780 4780 4780 0
137 20250422 162900 3787867393 4780 4780 4780 4780 0
138 20250422 162800 3787867393 4780 4780 4780 4780 0
139 20250422 162700 3787867393 4780 4780 4780 4780 0
140 20250422 162600 3787867393 4780 4780 4780 4780 0
141 20250422 162500 3787867393 4780 4780 4780 4780 0
142 20250422 162400 3787867393 4780 4780 4780 4780 0
143 20250422 162300 3787867393 4780 4780 4780 4780 0
144 20250422 162200 3787867393 4780 4780 4780 4780 0
145 20250422 162100 3787867393 4780 4780 4780 4780 0
146 20250422 162000 3787867393 4780 4780 4780 4780 0
147 20250422 161900 3787867393 4780 4780 4780 4780 0
148 20250422 161800 3787867393 4780 4780 4780 4780 0
149 20250422 161700 3787867393 4780 4780 4780 4780 0
150 20250422 161600 3787867393 4780 4780 4780 4780 0
151 20250422 161500 3787867393 4780 4780 4780 4780 0
152 20250422 161400 3787867393 4780 4780 4780 4780 3541
153 20250422 161300 3787867393 4780 4780 4780 4780 0
154 20250422 161200 3787867393 4780 4780 4780 4780 0
155 20250422 161100 3787867393 4780 4780 4780 4780 0
156 20250422 161000 3787867393 4780 4780 4780 4780 0
157 20250422 160900 3787867393 4780 4780 4780 4780 0
158 20250422 160800 3787867393 4780 4780 4780 4780 0
159 20250422 160700 3787867393 4780 4780 4780 4780 0
160 20250422 160600 3787867393 4780 4780 4780 4780 0
161 20250422 160500 3787867393 4780 4780 4780 4780 0
162 20250422 160400 3787867393 4780 4780 4780 4780 0
163 20250422 160300 3787867393 4780 4780 4780 4780 0
164 20250422 160200 3787867393 4780 4780 4780 4780 0
165 20250422 160100 3787867393 4780 4780 4780 4780 0
166 20250422 160000 3787867393 4780 4780 4780 4780 0
167 20250422 155900 3787867393 4780 4780 4780 4780 0
168 20250422 155800 3787867393 4780 4780 4780 4780 0
169 20250422 155700 3787867393 4780 4780 4780 4780 0
170 20250422 155600 3787867393 4780 4780 4780 4780 0
171 20250422 155500 3787867393 4780 4780 4780 4780 0
172 20250422 155400 3787867393 4780 4780 4780 4780 0
173 20250422 155300 3787867393 4780 4780 4780 4780 0
174 20250422 155200 3787867393 4780 4780 4780 4780 0
175 20250422 155100 3787867393 4780 4780 4780 4780 0
176 20250422 155000 3787867393 4780 4780 4780 4780 0
177 20250422 154900 3787867393 4780 4780 4780 4780 0
178 20250422 154800 3787867393 4780 4780 4780 4780 0
179 20250422 154700 3787867393 4780 4780 4780 4780 0
180 20250422 154600 3787867393 4780 4780 4780 4780 0
181 20250422 154500 3787867393 4780 4780 4780 4780 0
182 20250422 154400 3787867393 4780 4780 4780 4780 3541
183 20250422 154300 3787867393 4780 4780 4780 4780 0
184 20250422 154200 3787867393 4780 4780 4780 4780 0
185 20250422 154100 3787867393 4780 4780 4780 4780 0
186 20250422 154000 3787867393 4780 4780 4780 4780 0
187 20250422 153900 3787867393 4780 4780 4780 4780 0
188 20250422 153800 3787867393 4780 4780 4780 4780 0
189 20250422 153700 3787867393 4780 4780 4780 4780 0
190 20250422 153600 3787867393 4780 4780 4780 4780 0
191 20250422 153500 3787867393 4780 4780 4780 4780 0
192 20250422 153400 3787867393 4780 4780 4780 4780 0
193 20250422 153300 3787867393 4780 4780 4780 4780 0
194 20250422 153200 3787867393 4780 4780 4780 4780 0
195 20250422 153100 3787867393 4780 4780 4780 4780 0
196 20250422 153000 3787867393 4780 4780 4780 4780 3541
197 20250422 152900 3770941413 4775 4775 4775 4775 0
198 20250422 152800 3770941413 4775 4775 4775 4775 0
199 20250422 152700 3770941413 4775 4775 4775 4775 0
200 20250422 152600 3770941413 4775 4775 4775 4775 0
201 20250422 152500 3770941413 4775 4775 4775 4775 0
202 20250422 152400 3770941413 4775 4775 4775 4775 0
203 20250422 152300 3770941413 4775 4775 4775 4775 0
204 20250422 152200 3770941413 4775 4775 4775 4775 0
205 20250422 152100 3770941413 4775 4775 4775 4775 0
206 20250422 152000 3770941413 4775 4775 4775 4775 0
207 20250422 151900 3770941413 4775 4770 4780 4770 134
208 20250422 151800 3770301938 4780 4770 4780 4770 785
209 20250422 151700 3766552918 4775 4775 4780 4775 4
210 20250422 151600 3766533813 4780 4780 4780 4770 485
211 20250422 151500 3764220313 4780 4780 4780 4780 209
212 20250422 151400 3763221293 4785 4785 4785 4785 0
213 20250422 151300 3763221293 4785 4785 4785 4785 58
214 20250422 151200 3762943763 4780 4770 4780 4770 1880
215 20250422 151100 3753966163 4770 4775 4775 4770 1411
216 20250422 151000 3747233963 4775 4780 4780 4775 253
217 20250422 150900 3746025598 4780 4780 4780 4780 30
218 20250422 150800 3745882198 4780 4780 4780 4780 17
219 20250422 150700 3745800938 4780 4780 4780 4780 927
220 20250422 150600 3741369878 4770 4775 4775 4770 2758
221 20250422 150500 3728214143 4775 4775 4775 4775 1051
222 20250422 150400 3723195618 4770 4775 4775 4770 1329
223 20250422 150300 3716855643 4780 4780 4780 4780 30
224 20250422 150200 3716712243 4780 4780 4780 4780 0
225 20250422 150100 3716712243 4780 4780 4780 4780 68
226 20250422 150000 3716387203 4785 4785 4785 4780 14
227 20250422 145900 3716320248 4785 4770 4785 4770 1424
228 20250422 145800 3709526738 4775 4785 4785 4775 1043
229 20250422 145700 3704546038 4780 4780 4780 4780 2
230 20250422 145600 3704536478 4780 4785 4785 4780 1700
231 20250422 145500 3696406978 4790 4790 4790 4790 1
232 20250422 145400 3696402188 4790 4790 4790 4790 310
233 20250422 145300 3694917288 4785 4780 4785 4780 2774
234 20250422 145200 3681643713 4785 4790 4790 4785 1663
235 20250422 145100 3673685148 4795 4795 4795 4795 10
236 20250422 145000 3673637198 4790 4795 4795 4790 906
237 20250422 144900 3669296428 4795 4800 4800 4790 1433
238 20250422 144800 3662424723 4800 4800 4800 4800 0
239 20250422 144700 3662424723 4800 4800 4800 4800 0
240 20250422 144600 3662424723 4800 4800 4805 4800 551
241 20250422 144500 3659779883 4805 4805 4805 4805 108
242 20250422 144400 3659260943 4805 4805 4805 4805 0
243 20250422 144300 3659260943 4805 4805 4805 4805 4
244 20250422 144200 3659241723 4805 4790 4805 4790 809
245 20250422 144100 3655358583 4790 4800 4800 4790 4023
246 20250422 144000 3636070208 4790 4795 4795 4790 1000
247 20250422 143900 3631277018 4800 4800 4800 4800 0
248 20250422 143800 3631277018 4800 4790 4800 4790 242
249 20250422 143700 3630117418 4795 4800 4800 4795 325
250 20250422 143600 3628558418 4800 4800 4800 4800 8
251 20250422 143500 3628520018 4800 4800 4800 4800 34
252 20250422 143400 3628356818 4800 4800 4800 4800 1048
253 20250422 143300 3623326418 4800 4790 4800 4790 3
254 20250422 143200 3623312038 4800 4790 4800 4790 455
255 20250422 143100 3621132308 4795 4795 4795 4795 446
256 20250422 143000 3618993738 4800 4800 4800 4800 0
257 20250422 142900 3618993738 4800 4800 4800 4800 1210
258 20250422 142800 3613185738 4800 4795 4800 4795 902
259 20250422 142700 3608860643 4800 4800 4800 4800 60
260 20250422 142600 3608572643 4795 4800 4800 4795 217
261 20250422 142500 3607531078 4800 4790 4800 4790 577
262 20250422 142400 3604767238 4790 4790 4790 4790 0
263 20250422 142300 3604767238 4790 4790 4790 4790 18
264 20250422 142200 3604681018 4790 4790 4790 4790 8
265 20250422 142100 3604642698 4790 4790 4790 4790 60
266 20250422 142000 3604355298 4790 4790 4790 4785 726
267 20250422 141900 3600877808 4790 4790 4790 4790 1
268 20250422 141800 3600873018 4785 4785 4790 4785 228
269 20250422 141700 3599781998 4785 4790 4790 4785 189
270 20250422 141600 3598877593 4785 4785 4785 4785 570
271 20250422 141500 3596150143 4790 4790 4790 4790 308
272 20250422 141400 3594674823 4790 4790 4790 4790 0
273 20250422 141300 3594674823 4790 4790 4790 4790 191
274 20250422 141200 3593759933 4790 4790 4790 4790 440
275 20250422 141100 3591652333 4790 4795 4795 4790 871
276 20250422 141000 3587478048 4795 4790 4795 4790 1493
277 20250422 140900 3580325573 4780 4785 4785 4780 2111
278 20250422 140800 3570224908 4775 4780 4780 4775 1000
279 20250422 140700 3565445903 4785 4785 4785 4785 7
280 20250422 140600 3565412408 4785 4780 4785 4780 21
281 20250422 140500 3565312023 4785 4785 4785 4785 1740
282 20250422 140400 3556986123 4785 4785 4785 4785 40
283 20250422 140300 3556794723 4785 4785 4785 4785 7
284 20250422 140200 3556761228 4785 4785 4785 4785 0
285 20250422 140100 3556761228 4785 4780 4785 4780 1651
286 20250422 140000 3548869143 4780 4770 4780 4770 1031
287 20250422 135900 3543946118 4775 4775 4775 4775 0
288 20250422 135800 3543946118 4775 4770 4775 4770 440
289 20250422 135700 3541847118 4775 4775 4775 4775 7
290 20250422 135600 3541813693 4775 4765 4780 4765 3340
291 20250422 135500 3525877578 4765 4770 4770 4765 1678
292 20250422 135400 3517881813 4770 4770 4770 4765 699
293 20250422 135300 3514549063 4770 4770 4770 4770 170
294 20250422 135200 3513738163 4770 4770 4770 4770 18
295 20250422 135100 3513652303 4760 4765 4765 4760 603
296 20250422 135000 3510780148 4765 4765 4765 4760 364
297 20250422 134900 3509047023 4770 4770 4770 4770 9
298 20250422 134800 3509004093 4770 4770 4770 4770 1
299 20250422 134700 3508999323 4770 4770 4770 4765 215
300 20250422 134600 3507974808 4770 4770 4770 4770 204
301 20250422 134500 3507001728 4770 4770 4770 4770 5
302 20250422 134400 3506977878 4770 4770 4770 4770 481
303 20250422 134300 3504683508 4770 4770 4770 4770 0
304 20250422 134200 3504683508 4770 4770 4770 4770 9
305 20250422 134100 3504640578 4770 4765 4770 4765 645
306 20250422 134000 3501567148 4770 4765 4770 4765 68
307 20250422 133900 3501243088 4765 4760 4765 4760 3220
308 20250422 133800 3485901938 4760 4760 4765 4755 1878
309 20250422 133700 3476961618 4765 4765 4765 4765 1048
310 20250422 133600 3471967898 4770 4770 4770 4770 8
311 20250422 133500 3471929738 4765 4765 4770 4765 171
312 20250422 133400 3471114918 4770 4765 4770 4765 769
313 20250422 133300 3467450628 4760 4760 4760 4760 133
314 20250422 133200 3466817548 4765 4765 4765 4760 136
315 20250422 133100 3466169713 4765 4770 4770 4765 986
316 20250422 133000 3461471388 4770 4770 4770 4770 1
317 20250422 132900 3461466618 4770 4770 4775 4770 1036
318 20250422 132800 3456524858 4780 4780 4780 4780 1
319 20250422 132700 3456520078 4780 4780 4780 4780 400
320 20250422 132600 3454608078 4780 4775 4780 4765 60
321 20250422 132500 3454321838 4780 4780 4780 4780 0
322 20250422 132400 3454321838 4780 4780 4780 4780 1
323 20250422 132300 3454317058 4770 4770 4770 4765 1400
324 20250422 132200 3447640558 4770 4770 4770 4770 9
325 20250422 132100 3447597628 4770 4770 4770 4770 6
326 20250422 132000 3447569008 4770 4775 4775 4770 813
327 20250422 131900 3443689873 4775 4775 4775 4775 0
328 20250422 131800 3443689873 4775 4775 4775 4775 0
329 20250422 131700 3443689873 4775 4760 4775 4755 1521
330 20250422 131600 3436451048 4760 4770 4770 4760 1602
331 20250422 131500 3428815248 4770 4770 4770 4770 9
332 20250422 131400 3428772318 4765 4770 4770 4765 711
333 20250422 131300 3425383348 4775 4780 4780 4760 7025
334 20250422 131200 3391916418 4780 4780 4780 4780 0
335 20250422 131100 3391916418 4780 4780 4780 4780 580
336 20250422 131000 3389144018 4780 4780 4780 4780 1744
337 20250422 130900 3380807698 4770 4770 4770 4770 0
338 20250422 130800 3380807698 4770 4775 4775 4770 2500
339 20250422 130700 3368874933 4775 4785 4785 4775 236
340 20250422 130600 3367747933 4785 4780 4785 4770 3536
341 20250422 130500 3350848493 4780 4780 4780 4780 25
342 20250422 130400 3350728993 4780 4780 4780 4770 3136
343 20250422 130300 3335760988 4785 4780 4785 4780 1046
344 20250422 130200 3330758478 4785 4785 4785 4785 0
345 20250422 130100 3330758478 4785 4790 4790 4785 676
346 20250422 130000 3327523783 4790 4790 4790 4790 0
347 20250422 125900 3327523783 4790 4790 4790 4790 38
348 20250422 125800 3327341763 4790 4790 4790 4790 526
349 20250422 125700 3324822223 4790 4790 4790 4790 780
350 20250422 125600 3321086023 4785 4790 4790 4785 221
351 20250422 125500 3320028493 4785 4785 4785 4780 1362
352 20250422 125400 3313512823 4785 4785 4785 4785 0
353 20250422 125300 3313512823 4785 4785 4785 4785 526
354 20250422 125200 3310995913 4780 4785 4785 4780 4209
355 20250422 125100 3290869393 4790 4790 4790 4790 828
356 20250422 125000 3286903273 4800 4800 4800 4795 1192
357 20250422 124900 3281187418 4800 4800 4800 4800 34
358 20250422 124800 3281024218 4800 4800 4800 4800 17
359 20250422 124700 3280942618 4800 4800 4800 4795 1166
360 20250422 124600 3275351308 4800 4795 4800 4795 1368
361 20250422 124500 3268786378 4795 4795 4795 4795 9
362 20250422 124400 3268743223 4795 4795 4795 4795 2
363 20250422 124300 3268733633 4795 4795 4795 4790 782
364 20250422 124200 3264984168 4795 4795 4795 4795 1
365 20250422 124100 3264979373 4795 4795 4795 4795 39
366 20250422 124000 3264792368 4790 4790 4795 4790 1288
367 20250422 123900 3258622348 4790 4790 4790 4790 50
368 20250422 123800 3258382848 4790 4790 4790 4790 8
369 20250422 123700 3258344528 4785 4785 4785 4785 6
370 20250422 123600 3258315818 4785 4785 4785 4785 518
371 20250422 123500 3255837188 4790 4785 4790 4785 2544
372 20250422 123400 3243654148 4780 4780 4780 4780 0
373 20250422 123300 3243654148 4780 4785 4785 4780 2160
374 20250422 123200 3233318553 4780 4780 4780 4780 0
375 20250422 123100 3233318553 4780 4780 4780 4780 537
376 20250422 123000 3230751693 4780 4780 4780 4780 0
377 20250422 122900 3230751693 4780 4780 4780 4780 1453
378 20250422 122800 3223806353 4785 4785 4785 4785 7
379 20250422 122700 3223772858 4785 4785 4785 4785 20
380 20250422 122600 3223677158 4785 4785 4785 4780 1060
381 20250422 122500 3218605083 4785 4780 4785 4780 166
382 20250422 122400 3217811478 4780 4780 4780 4780 2604
383 20250422 122300 3205364358 4780 4780 4780 4780 1056
384 20250422 122200 3200316678 4785 4785 4785 4785 8
385 20250422 122100 3200278398 4780 4780 4780 4780 120
386 20250422 122000 3199704798 4785 4785 4785 4785 8
387 20250422 121900 3199666518 4780 4780 4780 4780 15
388 20250422 121800 3199594818 4785 4785 4785 4780 191
389 20250422 121700 3198681228 4790 4790 4790 4790 8
390 20250422 121600 3198642908 4790 4790 4790 4790 125
391 20250422 121500 3198044158 4790 4790 4790 4790 8
392 20250422 121400 3198005838 4790 4790 4790 4790 9
393 20250422 121300 3197962728 4785 4790 4790 4785 120
394 20250422 121200 3197388138 4800 4795 4800 4795 13
395 20250422 121100 3197325798 4795 4795 4795 4795 725
396 20250422 121000 3193849423 4795 4795 4795 4795 8
397 20250422 120900 3193811063 4795 4795 4795 4795 8
398 20250422 120800 3193772703 4790 4790 4790 4790 53
399 20250422 120700 3193518833 4790 4790 4790 4790 0
400 20250422 120600 3193518833 4790 4790 4790 4790 305
401 20250422 120500 3192057883 4795 4795 4800 4795 369
402 20250422 120400 3190288498 4795 4795 4795 4795 0
403 20250422 120300 3190288498 4795 4780 4795 4780 470
404 20250422 120200 3188039538 4780 4780 4780 4780 14
405 20250422 120100 3187972618 4780 4780 4780 4780 200
406 20250422 120000 3187016618 4780 4775 4780 4775 103
407 20250422 115900 3186524748 4775 4770 4775 4770 246
408 20250422 115800 3185350398 4770 4775 4775 4770 51
409 20250422 115700 3185106928 4780 4780 4780 4780 5
410 20250422 115600 3185083028 4780 4775 4780 4775 200
411 20250422 115500 3184127113 4775 4775 4775 4775 8
412 20250422 115400 3184088913 4775 4775 4775 4775 9
413 20250422 115300 3184045938 4770 4770 4770 4770 0
414 20250422 115200 3184045938 4770 4770 4775 4770 435
415 20250422 115100 3181970888 4770 4775 4780 4770 96
416 20250422 115000 3181512858 4770 4770 4770 4770 774
417 20250422 114900 3177820878 4770 4780 4780 4770 2000
418 20250422 114800 3168277358 4780 4780 4780 4780 45
419 20250422 114700 3168062258 4780 4770 4780 4770 2128
420 20250422 114600 3157908653 4775 4775 4775 4770 334
421 20250422 114500 3156313838 4775 4775 4775 4775 1
422 20250422 114400 3156309063 4765 4770 4770 4765 2541
423 20250422 114300 3144199758 4770 4775 4775 4770 1187
424 20250422 114200 3138537568 4775 4775 4775 4775 876
425 20250422 114100 3134354668 4775 4775 4775 4775 34
426 20250422 114000 3134192318 4770 4775 4775 4770 306
427 20250422 113900 3132731438 4780 4780 4780 4780 38
428 20250422 113800 3132549798 4780 4780 4780 4780 78
429 20250422 113700 3132176958 4780 4775 4785 4775 221
430 20250422 113600 3131121373 4775 4780 4785 4775 641
431 20250422 113500 3128059668 4780 4785 4795 4780 23
432 20250422 113400 3127949703 4785 4785 4785 4785 708
433 20250422 113300 3124561923 4790 4790 4790 4790 0
434 20250422 113200 3124561923 4790 4775 4790 4765 4582
435 20250422 113100 3102715243 4775 4775 4775 4775 2057
436 20250422 113000 3092893068 4775 4775 4775 4770 2518
437 20250422 112900 3080870203 4775 4790 4790 4770 7684
438 20250422 112800 3044172588 4795 4790 4795 4790 139
439 20250422 112700 3043506728 4790 4795 4795 4785 860
440 20250422 112600 3039390063 4790 4800 4800 4790 1500
441 20250422 112500 3032204748 4795 4795 4795 4795 416
442 20250422 112400 3030210028 4800 4805 4805 4800 1254
443 20250422 112300 3024190793 4805 4805 4805 4805 1520
444 20250422 112200 3016887193 4800 4815 4815 4800 1036
445 20250422 112100 3011914078 4805 4810 4810 4805 57
446 20250422 112000 3011640118 4810 4810 4810 4810 879
447 20250422 111900 3007412128 4805 4805 4805 4805 668
448 20250422 111800 3004202388 4805 4805 4805 4805 1
449 20250422 111700 3004197583 4805 4805 4805 4805 0
450 20250422 111600 3004197583 4805 4810 4810 4805 519
451 20250422 111500 3001703753 4805 4810 4810 4805 120
452 20250422 111400 3001127053 4810 4805 4810 4805 114
453 20250422 111300 3000579238 4810 4810 4810 4805 69
454 20250422 111200 3000247653 4810 4805 4810 4805 517
455 20250422 111100 2997763393 4805 4800 4805 4800 2989
456 20250422 111000 2983407673 4790 4790 4790 4790 0
457 20250422 110900 2983407673 4790 4790 4790 4790 1828
458 20250422 110800 2974651553 4790 4805 4805 4790 1913
459 20250422 110700 2965480218 4805 4800 4805 4800 246
460 20250422 110600 2964298213 4800 4800 4800 4800 161
461 20250422 110500 2963525413 4805 4805 4805 4795 485
462 20250422 110400 2961197803 4805 4805 4805 4800 11
463 20250422 110300 2961144953 4805 4805 4805 4805 7
464 20250422 110200 2961111318 4805 4805 4805 4805 4
465 20250422 110100 2961092098 4805 4810 4810 4805 102
466 20250422 110000 2960601973 4805 4810 4810 4805 47
467 20250422 105900 2960376103 4805 4810 4810 4805 13
468 20250422 105800 2960313583 4805 4800 4805 4800 1461
469 20250422 105700 2953296463 4805 4790 4805 4790 52
470 20250422 105600 2953047368 4805 4790 4805 4790 2019
471 20250422 105500 2943376343 4790 4805 4810 4790 2029
472 20250422 105400 2933646313 4800 4805 4805 4800 653
473 20250422 105300 2930511123 4805 4810 4810 4805 349
474 20250422 105200 2928834143 4810 4805 4810 4805 421
475 20250422 105100 2926810558 4810 4810 4810 4810 9
476 20250422 105000 2926767268 4805 4810 4810 4805 289
477 20250422 104900 2925378528 4805 4805 4805 4805 335
478 20250422 104800 2923768853 4805 4805 4805 4805 165
479 20250422 104700 2922976028 4810 4815 4815 4810 11
480 20250422 104600 2922923093 4810 4805 4810 4805 182
481 20250422 104500 2922048578 4805 4810 4810 4805 450
482 20250422 104400 2919885783 4805 4805 4815 4795 5802
483 20250422 104300 2892003643 4800 4805 4805 4800 2303
484 20250422 104200 2880942838 4800 4800 4805 4800 2109
485 20250422 104100 2870815413 4805 4815 4815 4805 892
486 20250422 104000 2866529108 4805 4815 4815 4800 1237
487 20250422 103900 2860585428 4815 4815 4815 4815 4
488 20250422 103800 2860566168 4820 4815 4820 4800 5981
489 20250422 103700 2831797978 4815 4815 4815 4815 381
490 20250422 103600 2829963463 4810 4790 4810 4785 2287
491 20250422 103500 2819003693 4815 4795 4815 4790 1235
492 20250422 103400 2813078628 4790 4820 4820 4790 1003
493 20250422 103300 2808269408 4820 4820 4830 4795 2924
494 20250422 103200 2794215173 4820 4795 4820 4790 1101
495 20250422 103100 2788929323 4790 4820 4820 4790 1196
496 20250422 103000 2783197318 4800 4805 4830 4800 1055
497 20250422 102900 2778132833 4815 4815 4820 4800 5706
498 20250422 102800 2750717458 4820 4820 4820 4815 195
499 20250422 102700 2749777563 4820 4820 4830 4815 634
500 20250422 102600 2746722518 4830 4815 4830 4815 2
501 20250422 102500 2746712873 4815 4830 4830 4815 662
502 20250422 102400 2743519898 4830 4830 4830 4830 18
503 20250422 102300 2743432958 4815 4815 4815 4800 2779
504 20250422 102200 2730089733 4815 4815 4840 4815 4603
505 20250422 102100 2707899563 4820 4825 4825 4780 9469
506 20250422 102000 2662414218 4825 4835 4835 4825 2366
507 20250422 101900 2650987898 4835 4830 4845 4830 270
508 20250422 101800 2649683618 4830 4815 4830 4815 828
509 20250422 101700 2645691893 4820 4850 4850 4820 975
510 20250422 101600 2640985648 4840 4850 4850 4840 1963
511 20250422 101500 2631467018 4850 4840 4850 4840 1124
512 20250422 101400 2626021098 4835 4840 4850 4815 10852
513 20250422 101300 2573630633 4835 4840 4845 4835 5888
514 20250422 101200 2545123708 4845 4860 4860 4840 2847
515 20250422 101100 2531316943 4860 4855 4860 4845 788
516 20250422 101000 2527494638 4850 4880 4880 4850 10611
517 20250422 100900 2475945388 4885 4885 4885 4885 10
518 20250422 100800 2475896538 4890 4895 4895 4870 1206
519 20250422 100700 2470017098 4895 4895 4895 4895 14
520 20250422 100600 2469948568 4895 4885 4895 4875 17038
521 20250422 100500 2386823713 4890 4910 4910 4885 2822
522 20250422 100400 2373023163 4900 4910 4910 4900 2043
523 20250422 100300 2363011873 4905 4915 4915 4905 1185
524 20250422 100200 2357195738 4925 4930 4930 4920 3678
525 20250422 100100 2339094408 4930 4925 4935 4925 4963
526 20250422 100000 2314640928 4920 4930 4930 4920 2936
527 20250422 095900 2300176443 4930 4925 4930 4920 3996
528 20250422 095800 2280493508 4925 4920 4925 4920 1786
529 20250422 095700 2271703043 4920 4930 4930 4920 1998
530 20250422 095600 2261853583 4930 4930 4935 4930 2288
531 20250422 095500 2250573243 4925 4905 4925 4905 2432
532 20250422 095400 2238610693 4920 4930 4930 4905 3092
533 20250422 095300 2223407268 4930 4935 4935 4925 431
534 20250422 095200 2221284333 4925 4930 4935 4925 979
535 20250422 095100 2216459323 4925 4920 4930 4920 2446
536 20250422 095000 2204412918 4920 4915 4920 4910 2557
537 20250422 094900 2191838393 4915 4915 4915 4910 1387
538 20250422 094800 2185025633 4915 4910 4915 4910 936
539 20250422 094700 2180429868 4915 4915 4915 4910 782
540 20250422 094600 2176586438 4910 4915 4915 4910 923
541 20250422 094500 2172054468 4920 4910 4920 4910 146
542 20250422 094400 2171337018 4915 4925 4925 4915 2789
543 20250422 094300 2157604908 4925 4915 4925 4910 1961
544 20250422 094200 2147959788 4910 4915 4930 4905 5146
545 20250422 094100 2122683898 4910 4885 4910 4875 3182
546 20250422 094000 2107082928 4885 4910 4910 4885 1157
547 20250422 093900 2101414293 4890 4895 4910 4885 4194
548 20250422 093800 2080894548 4895 4910 4910 4895 4106
549 20250422 093700 2060778138 4910 4930 4935 4900 15098
550 20250422 093600 1986493343 4935 4940 4940 4935 3253
551 20250422 093500 1970436398 4940 4950 4950 4935 9344
552 20250422 093400 1924282338 4950 4970 4970 4945 6311
553 20250422 093300 1893023788 4965 4950 4990 4950 11647
554 20250422 093200 1835105073 4950 4945 4955 4940 5816
555 20250422 093100 1806339563 4945 4965 4965 4940 5355
556 20250422 093000 1779828633 4950 4940 4965 4935 6241
557 20250422 092900 1748955003 4940 4960 4975 4940 9486
558 20250422 092800 1702007298 4965 4985 4985 4945 7494
559 20250422 092700 1664821493 4985 5010 5030 4970 31487
560 20250422 092600 1507200683 5010 4975 5010 4965 16837
561 20250422 092500 1423174594 4980 5000 5020 4980 27841
562 20250422 092400 1284057180 5010 4980 5010 4960 27279
563 20250422 092300 1148104450 4975 4980 5030 4965 18419
564 20250422 092200 1056047530 4965 4930 5020 4915 35743
565 20250422 092100 878127620 4930 4895 4970 4880 16020
566 20250422 092000 799196910 4890 4905 4905 4870 859
567 20250422 091900 795002730 4905 4900 4905 4885 413
568 20250422 091800 792981475 4885 4910 4910 4875 6307
569 20250422 091700 762152100 4910 4920 4920 4895 1398
570 20250422 091600 755297720 4920 4915 4935 4910 3989
571 20250422 091500 735680200 4935 4925 4940 4915 15085
572 20250422 091400 661283785 4930 4910 4935 4900 8790
573 20250422 091300 618085210 4910 4895 4925 4870 2837
574 20250422 091200 604172475 4870 4895 4910 4870 2459
575 20250422 091100 592140205 4890 4900 4935 4890 11140
576 20250422 091000 537512550 4905 4830 4905 4825 7256
577 20250422 090900 502121480 4830 4855 4860 4830 11101
578 20250422 090800 448406700 4860 4875 4885 4860 6633
579 20250422 090700 416123150 4875 4905 4905 4875 2083
580 20250422 090600 405955340 4905 4905 4910 4880 7054
581 20250422 090500 371363455 4905 4880 4915 4875 4421
582 20250422 090400 349729030 4870 4900 4900 4870 6034
583 20250422 090300 320221490 4900 4880 4900 4875 1343
584 20250422 090200 313660500 4895 4925 4930 4880 11660
585 20250422 090100 256424760 4940 4900 4950 4900 18877
586 20250422 090000 163402865 4915 4900 4920 4870 32459