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

599
031860/min/candle-20250422.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,185700,292695640,1430,1430,1430,1430,5271
20250422,185600,292695640,1430,1430,1430,1430,0
20250422,185500,292695640,1430,1430,1430,1430,0
20250422,185400,292695640,1430,1430,1430,1430,0
20250422,185300,292695640,1430,1430,1430,1430,0
20250422,185200,292695640,1430,1430,1430,1430,0
20250422,185100,292695640,1430,1430,1430,1430,0
20250422,185000,292695640,1430,1430,1430,1430,0
20250422,184900,292695640,1430,1430,1430,1430,0
20250422,184800,292695640,1430,1430,1430,1430,0
20250422,184700,292695640,1430,1430,1430,1430,0
20250422,184600,292695640,1430,1430,1430,1430,0
20250422,184500,292695640,1430,1430,1430,1430,0
20250422,184400,292695640,1430,1430,1430,1430,0
20250422,184300,292695640,1430,1430,1430,1430,0
20250422,184200,292695640,1430,1430,1430,1430,0
20250422,184100,292695640,1430,1430,1430,1430,0
20250422,184000,292695640,1430,1430,1430,1430,0
20250422,183900,292695640,1430,1430,1430,1430,0
20250422,183800,292695640,1430,1430,1430,1430,0
20250422,183700,292695640,1430,1430,1430,1430,0
20250422,183600,292695640,1430,1430,1430,1430,0
20250422,183500,292695640,1430,1430,1430,1430,0
20250422,183400,292695640,1430,1430,1430,1430,0
20250422,183300,292695640,1430,1430,1430,1430,0
20250422,183200,292695640,1430,1430,1430,1430,0
20250422,183100,292695640,1430,1430,1430,1430,0
20250422,183000,292695640,1430,1430,1430,1430,0
20250422,182900,292695640,1430,1430,1430,1430,0
20250422,182800,292695640,1430,1430,1430,1430,0
20250422,182700,292695640,1430,1430,1430,1430,5271
20250422,182600,292695640,1430,1430,1430,1430,0
20250422,182500,292695640,1430,1430,1430,1430,0
20250422,182400,292695640,1430,1430,1430,1430,0
20250422,182300,292695640,1430,1430,1430,1430,0
20250422,182200,292695640,1430,1430,1430,1430,0
20250422,182100,292695640,1430,1430,1430,1430,0
20250422,182000,292695640,1430,1430,1430,1430,0
20250422,181900,292695640,1430,1430,1430,1430,0
20250422,181800,292695640,1430,1430,1430,1430,0
20250422,181700,292695640,1430,1430,1430,1430,0
20250422,181600,292695640,1430,1430,1430,1430,0
20250422,181500,292695640,1430,1430,1430,1430,0
20250422,181400,292695640,1430,1430,1430,1430,0
20250422,181300,292695640,1430,1430,1430,1430,0
20250422,181200,292695640,1430,1430,1430,1430,0
20250422,181100,292695640,1430,1430,1430,1430,0
20250422,181000,292695640,1430,1430,1430,1430,0
20250422,180900,292695640,1430,1430,1430,1430,0
20250422,180800,292695640,1430,1430,1430,1430,0
20250422,180700,292695640,1430,1430,1430,1430,0
20250422,180600,292695640,1430,1430,1430,1430,0
20250422,180500,292695640,1430,1430,1430,1430,0
20250422,180400,292695640,1430,1430,1430,1430,0
20250422,180300,292695640,1430,1430,1430,1430,0
20250422,180200,292695640,1430,1430,1430,1430,0
20250422,180100,292695640,1430,1430,1430,1430,0
20250422,180000,292695640,1430,1430,1430,1430,0
20250422,175900,292695640,1430,1430,1430,1430,0
20250422,175800,292695640,1430,1430,1430,1430,0
20250422,175700,292695640,1430,1430,1430,1430,5271
20250422,175600,292695640,1430,1430,1430,1430,0
20250422,175500,292695640,1430,1430,1430,1430,0
20250422,175400,292695640,1430,1430,1430,1430,0
20250422,175300,292695640,1430,1430,1430,1430,0
20250422,175200,292695640,1430,1430,1430,1430,0
20250422,175100,292695640,1430,1430,1430,1430,0
20250422,175000,292695640,1430,1430,1430,1430,0
20250422,174900,292695640,1430,1430,1430,1430,0
20250422,174800,292695640,1430,1430,1430,1430,0
20250422,174700,292695640,1430,1430,1430,1430,0
20250422,174600,292695640,1430,1430,1430,1430,0
20250422,174500,292695640,1430,1430,1430,1430,0
20250422,174400,292695640,1430,1430,1430,1430,0
20250422,174300,292695640,1430,1430,1430,1430,0
20250422,174200,292695640,1430,1430,1430,1430,0
20250422,174100,292695640,1430,1430,1430,1430,0
20250422,174000,292695640,1430,1430,1430,1430,0
20250422,173900,292695640,1430,1430,1430,1430,0
20250422,173800,292695640,1430,1430,1430,1430,0
20250422,173700,292695640,1430,1430,1430,1430,0
20250422,173600,292695640,1430,1430,1430,1430,0
20250422,173500,292695640,1430,1430,1430,1430,0
20250422,173400,292695640,1430,1430,1430,1430,0
20250422,173300,292695640,1430,1430,1430,1430,0
20250422,173200,292695640,1430,1430,1430,1430,0
20250422,173100,292695640,1430,1430,1430,1430,0
20250422,173000,292695640,1430,1430,1430,1430,0
20250422,172900,292695640,1430,1430,1430,1430,0
20250422,172800,292695640,1430,1430,1430,1430,0
20250422,172700,292695640,1430,1430,1430,1430,5271
20250422,172600,292695640,1430,1430,1430,1430,0
20250422,172500,292695640,1430,1430,1430,1430,0
20250422,172400,292695640,1430,1430,1430,1430,0
20250422,172300,292695640,1430,1430,1430,1430,0
20250422,172200,292695640,1430,1430,1430,1430,0
20250422,172100,292695640,1430,1430,1430,1430,0
20250422,172000,292695640,1430,1430,1430,1430,0
20250422,171900,292695640,1430,1430,1430,1430,0
20250422,171800,292695640,1430,1430,1430,1430,0
20250422,171700,292695640,1430,1430,1430,1430,0
20250422,171600,292695640,1430,1430,1430,1430,0
20250422,171500,292695640,1430,1430,1430,1430,0
20250422,171400,292695640,1430,1430,1430,1430,0
20250422,171300,292695640,1430,1430,1430,1430,0
20250422,171200,292695640,1430,1430,1430,1430,0
20250422,171100,292695640,1430,1430,1430,1430,0
20250422,171000,292695640,1430,1430,1430,1430,0
20250422,170900,292695640,1430,1430,1430,1430,0
20250422,170800,292695640,1430,1430,1430,1430,0
20250422,170700,292695640,1430,1430,1430,1430,0
20250422,170600,292695640,1430,1430,1430,1430,0
20250422,170500,292695640,1430,1430,1430,1430,0
20250422,170400,292695640,1430,1430,1430,1430,0
20250422,170300,292695640,1430,1430,1430,1430,0
20250422,170200,292695640,1430,1430,1430,1430,0
20250422,170100,292695640,1430,1430,1430,1430,0
20250422,170000,292695640,1430,1430,1430,1430,0
20250422,165900,292695640,1430,1430,1430,1430,0
20250422,165800,292695640,1430,1430,1430,1430,0
20250422,165700,292695640,1430,1430,1430,1430,5271
20250422,165600,292695640,1430,1430,1430,1430,0
20250422,165500,292695640,1430,1430,1430,1430,0
20250422,165400,292695640,1430,1430,1430,1430,0
20250422,165300,292695640,1430,1430,1430,1430,0
20250422,165200,292695640,1430,1430,1430,1430,0
20250422,165100,292695640,1430,1430,1430,1430,0
20250422,165000,292695640,1430,1430,1430,1430,0
20250422,164900,292695640,1430,1430,1430,1430,0
20250422,164800,292695640,1430,1430,1430,1430,0
20250422,164700,292695640,1430,1430,1430,1430,0
20250422,164600,292695640,1430,1430,1430,1430,0
20250422,164500,292695640,1430,1430,1430,1430,0
20250422,164400,292695640,1430,1430,1430,1430,0
20250422,164300,292695640,1430,1430,1430,1430,0
20250422,164200,292695640,1430,1430,1430,1430,0
20250422,164100,292695640,1430,1430,1430,1430,0
20250422,164000,292695640,1430,1430,1430,1430,0
20250422,163900,292695640,1430,1430,1430,1430,0
20250422,163800,292695640,1430,1430,1430,1430,0
20250422,163700,292695640,1430,1430,1430,1430,0
20250422,163600,292695640,1430,1430,1430,1430,0
20250422,163500,292695640,1430,1430,1430,1430,0
20250422,163400,292695640,1430,1430,1430,1430,0
20250422,163300,292695640,1430,1430,1430,1430,0
20250422,163200,292695640,1430,1430,1430,1430,0
20250422,163100,292695640,1430,1430,1430,1430,0
20250422,163000,292695640,1430,1430,1430,1430,0
20250422,162900,292695640,1430,1430,1430,1430,0
20250422,162800,292695640,1430,1430,1430,1430,0
20250422,162700,292695640,1430,1430,1430,1430,5271
20250422,162600,292695640,1430,1430,1430,1430,0
20250422,162500,292695640,1430,1430,1430,1430,0
20250422,162400,292695640,1430,1430,1430,1430,0
20250422,162300,292695640,1430,1430,1430,1430,0
20250422,162200,292695640,1430,1430,1430,1430,0
20250422,162100,292695640,1430,1430,1430,1430,0
20250422,162000,292695640,1430,1430,1430,1430,0
20250422,161900,292695640,1430,1430,1430,1430,0
20250422,161800,292695640,1430,1430,1430,1430,0
20250422,161700,292695640,1430,1430,1430,1430,0
20250422,161600,292695640,1430,1430,1430,1430,0
20250422,161500,292695640,1430,1430,1430,1430,0
20250422,161400,292695640,1430,1430,1430,1430,0
20250422,161300,292695640,1430,1430,1430,1430,0
20250422,161200,292695640,1430,1430,1430,1430,0
20250422,161100,292695640,1430,1430,1430,1430,0
20250422,161000,292695640,1430,1430,1430,1430,0
20250422,160900,292695640,1430,1430,1430,1430,0
20250422,160800,292695640,1430,1430,1430,1430,0
20250422,160700,292695640,1430,1430,1430,1430,0
20250422,160600,292695640,1430,1430,1430,1430,0
20250422,160500,292695640,1430,1430,1430,1430,0
20250422,160400,292695640,1430,1430,1430,1430,0
20250422,160300,292695640,1430,1430,1430,1430,0
20250422,160200,292695640,1430,1430,1430,1430,0
20250422,160100,292695640,1430,1430,1430,1430,0
20250422,160000,292695640,1430,1430,1430,1430,0
20250422,155900,292695640,1430,1430,1430,1430,0
20250422,155800,292695640,1430,1430,1430,1430,0
20250422,155700,292695640,1430,1430,1430,1430,5271
20250422,155600,292695640,1430,1430,1430,1430,0
20250422,155500,292695640,1430,1430,1430,1430,0
20250422,155400,292695640,1430,1430,1430,1430,0
20250422,155300,292695640,1430,1430,1430,1430,0
20250422,155200,292695640,1430,1430,1430,1430,0
20250422,155100,292695640,1430,1430,1430,1430,0
20250422,155000,292695640,1430,1430,1430,1430,0
20250422,154900,292695640,1430,1430,1430,1430,0
20250422,154800,292695640,1430,1430,1430,1430,0
20250422,154700,292695640,1430,1430,1430,1430,0
20250422,154600,292695640,1430,1430,1430,1430,0
20250422,154500,292695640,1430,1430,1430,1430,0
20250422,154400,292695640,1430,1430,1430,1430,0
20250422,154300,292695640,1430,1430,1430,1430,0
20250422,154200,292695640,1430,1430,1430,1430,0
20250422,154100,292695640,1430,1430,1430,1430,0
20250422,154000,292695640,1430,1430,1430,1430,0
20250422,153900,292695640,1430,1430,1430,1430,0
20250422,153800,292695640,1430,1430,1430,1430,0
20250422,153700,292695640,1430,1430,1430,1430,0
20250422,153600,292695640,1430,1430,1430,1430,0
20250422,153500,292695640,1430,1430,1430,1430,0
20250422,153400,292695640,1430,1430,1430,1430,0
20250422,153300,292695640,1430,1430,1430,1430,0
20250422,153200,292695640,1430,1430,1430,1430,0
20250422,153100,292695640,1430,1430,1430,1430,0
20250422,153000,292695640,1430,1430,1430,1430,5271
20250422,152900,285158110,1430,1430,1430,1430,0
20250422,152800,285158110,1430,1430,1430,1430,0
20250422,152700,285158110,1430,1430,1430,1430,0
20250422,152600,285158110,1430,1430,1430,1430,0
20250422,152500,285158110,1430,1430,1430,1430,0
20250422,152400,285158110,1430,1430,1430,1430,0
20250422,152300,285158110,1430,1430,1430,1430,0
20250422,152200,285158110,1430,1430,1430,1430,0
20250422,152100,285158110,1430,1430,1430,1430,0
20250422,152000,285158110,1430,1430,1430,1430,0
20250422,151900,285158110,1430,1430,1430,1430,0
20250422,151800,285158110,1430,1430,1430,1430,0
20250422,151700,285158110,1430,1430,1430,1430,0
20250422,151600,285158110,1430,1430,1430,1430,0
20250422,151500,285158110,1430,1435,1435,1430,1000
20250422,151400,283724926,1439,1439,1439,1439,0
20250422,151300,283724926,1439,1439,1439,1439,100
20250422,151200,283581026,1439,1439,1439,1439,0
20250422,151100,283581026,1439,1439,1439,1439,100
20250422,151000,283437126,1435,1433,1435,1433,217
20250422,150900,283125771,1433,1435,1435,1432,7859
20250422,150800,271854113,1439,1439,1439,1439,0
20250422,150700,271854113,1439,1439,1439,1439,0
20250422,150600,271854113,1439,1439,1439,1439,3500
20250422,150500,266817613,1434,1432,1434,1432,3255
20250422,150400,262153374,1430,1430,1430,1430,0
20250422,150300,262153374,1430,1430,1430,1430,4778
20250422,150200,255320834,1430,1430,1430,1430,0
20250422,150100,255320834,1430,1430,1430,1430,0
20250422,150000,255320834,1430,1430,1430,1430,2
20250422,145900,255317974,1430,1430,1430,1430,912
20250422,145800,254013814,1430,1430,1430,1430,0
20250422,145700,254013814,1430,1430,1430,1430,0
20250422,145600,254013814,1430,1430,1430,1430,0
20250422,145500,254013814,1430,1430,1430,1430,0
20250422,145400,254013814,1430,1430,1430,1430,0
20250422,145300,254013814,1430,1430,1430,1430,0
20250422,145200,254013814,1430,1430,1430,1430,0
20250422,145100,254013814,1430,1430,1430,1430,0
20250422,145000,254013814,1430,1430,1430,1430,0
20250422,144900,254013814,1430,1430,1430,1430,0
20250422,144800,254013814,1430,1430,1430,1430,0
20250422,144700,254013814,1430,1430,1430,1430,0
20250422,144600,254013814,1430,1430,1430,1430,0
20250422,144500,254013814,1430,1430,1430,1430,0
20250422,144400,254013814,1430,1430,1430,1430,0
20250422,144300,254013814,1430,1430,1430,1430,0
20250422,144200,254013814,1430,1430,1430,1430,1393
20250422,144100,252021824,1429,1429,1429,1429,0
20250422,144000,252021824,1429,1429,1429,1429,0
20250422,143900,252021824,1429,1429,1429,1429,0
20250422,143800,252021824,1429,1429,1429,1429,834
20250422,143700,250830038,1429,1426,1429,1426,654
20250422,143600,249897215,1421,1421,1421,1421,0
20250422,143500,249897215,1421,1421,1421,1421,0
20250422,143400,249897215,1421,1421,1421,1421,0
20250422,143300,249897215,1421,1421,1421,1421,0
20250422,143200,249897215,1421,1421,1421,1419,595
20250422,143100,249052234,1420,1431,1431,1420,3170
20250422,143000,244529258,1431,1431,1431,1431,200
20250422,142900,244243058,1431,1431,1431,1431,54
20250422,142800,244165784,1432,1432,1432,1432,0
20250422,142700,244165784,1432,1432,1432,1432,0
20250422,142600,244165784,1432,1432,1432,1432,2
20250422,142500,244162920,1432,1433,1433,1432,1600
20250422,142400,241871064,1432,1432,1432,1432,593
20250422,142300,241021888,1432,1432,1432,1432,0
20250422,142200,241021888,1432,1433,1433,1432,1120
20250422,142100,239417146,1434,1434,1434,1434,0
20250422,142000,239417146,1434,1434,1434,1434,20
20250422,141900,239388466,1435,1435,1435,1435,0
20250422,141800,239388466,1435,1435,1435,1435,132
20250422,141700,239199046,1435,1435,1435,1435,0
20250422,141600,239199046,1435,1435,1435,1435,67
20250422,141500,239102901,1429,1429,1429,1429,0
20250422,141400,239102901,1429,1429,1429,1429,0
20250422,141300,239102901,1429,1429,1429,1429,10
20250422,141200,239088611,1428,1428,1428,1428,0
20250422,141100,239088611,1428,1428,1428,1428,0
20250422,141000,239088611,1428,1428,1428,1428,0
20250422,140900,239088611,1428,1428,1428,1428,0
20250422,140800,239088611,1428,1428,1428,1428,0
20250422,140700,239088611,1428,1428,1428,1428,10
20250422,140600,239074331,1428,1428,1428,1428,0
20250422,140500,239074331,1428,1428,1428,1428,0
20250422,140400,239074331,1428,1427,1428,1427,31
20250422,140300,239030080,1437,1437,1437,1437,5
20250422,140200,239022895,1438,1438,1438,1438,0
20250422,140100,239022895,1438,1427,1438,1427,2930
20250422,140000,234823860,1420,1420,1420,1420,0
20250422,135900,234823860,1420,1418,1420,1418,1653
20250422,135800,232478642,1418,1418,1418,1418,0
20250422,135700,232478642,1418,1418,1418,1418,0
20250422,135600,232478642,1418,1418,1418,1418,0
20250422,135500,232478642,1418,1418,1418,1418,0
20250422,135400,232478642,1418,1418,1418,1418,0
20250422,135300,232478642,1418,1418,1418,1418,0
20250422,135200,232478642,1418,1418,1418,1418,0
20250422,135100,232478642,1418,1418,1418,1418,20
20250422,135000,232450282,1418,1418,1418,1418,10
20250422,134900,232436102,1418,1418,1418,1418,0
20250422,134800,232436102,1418,1418,1418,1418,0
20250422,134700,232436102,1418,1418,1418,1418,0
20250422,134600,232436102,1418,1418,1418,1418,0
20250422,134500,232436102,1418,1418,1418,1418,0
20250422,134400,232436102,1418,1418,1418,1418,0
20250422,134300,232436102,1418,1418,1418,1418,0
20250422,134200,232436102,1418,1418,1418,1418,277
20250422,134100,232043316,1418,1418,1418,1418,824
20250422,134000,230874884,1419,1419,1419,1419,10
20250422,133900,230860694,1419,1419,1419,1419,0
20250422,133800,230860694,1419,1422,1422,1419,889
20250422,133700,229598150,1422,1422,1422,1422,0
20250422,133600,229598150,1422,1422,1422,1422,0
20250422,133500,229598150,1422,1422,1422,1422,0
20250422,133400,229598150,1422,1422,1422,1422,0
20250422,133300,229598150,1422,1422,1422,1422,0
20250422,133200,229598150,1422,1422,1422,1422,0
20250422,133100,229598150,1422,1422,1422,1422,0
20250422,133000,229598150,1422,1422,1422,1422,0
20250422,132900,229598150,1422,1422,1422,1422,0
20250422,132800,229598150,1422,1422,1422,1422,0
20250422,132700,229598150,1422,1422,1422,1422,0
20250422,132600,229598150,1422,1422,1422,1422,199
20250422,132500,229315172,1422,1422,1422,1422,0
20250422,132400,229315172,1422,1422,1422,1422,0
20250422,132300,229315172,1422,1422,1422,1422,0
20250422,132200,229315172,1422,1422,1422,1422,0
20250422,132100,229315172,1422,1422,1422,1422,0
20250422,132000,229315172,1422,1422,1422,1422,0
20250422,131900,229315172,1422,1422,1422,1422,0
20250422,131800,229315172,1422,1422,1422,1422,50
20250422,131700,229244072,1423,1423,1423,1423,0
20250422,131600,229244072,1423,1423,1423,1423,0
20250422,131500,229244072,1423,1423,1423,1423,190
20250422,131400,228973702,1423,1423,1423,1423,0
20250422,131300,228973702,1423,1423,1423,1423,0
20250422,131200,228973702,1423,1423,1423,1423,0
20250422,131100,228973702,1423,1423,1423,1423,0
20250422,131000,228973702,1423,1423,1423,1423,0
20250422,130900,228973702,1423,1423,1423,1423,0
20250422,130800,228973702,1423,1423,1423,1423,0
20250422,130700,228973702,1423,1423,1423,1423,101
20250422,130600,228829979,1424,1424,1424,1424,0
20250422,130500,228829979,1424,1424,1424,1424,0
20250422,130400,228829979,1424,1424,1424,1424,0
20250422,130300,228829979,1424,1424,1424,1424,0
20250422,130200,228829979,1424,1424,1424,1424,0
20250422,130100,228829979,1424,1424,1424,1424,16
20250422,130000,228807195,1424,1423,1424,1423,2833
20250422,125900,224775827,1420,1420,1420,1420,0
20250422,125800,224775827,1420,1420,1420,1420,0
20250422,125700,224775827,1420,1420,1420,1420,0
20250422,125600,224775827,1420,1420,1420,1420,0
20250422,125500,224775827,1420,1420,1420,1420,0
20250422,125400,224775827,1420,1421,1421,1420,2
20250422,125300,224772986,1420,1420,1420,1420,0
20250422,125200,224772986,1420,1420,1420,1420,0
20250422,125100,224772986,1420,1420,1420,1420,1
20250422,125000,224771566,1424,1424,1424,1424,0
20250422,124900,224771566,1424,1424,1424,1424,0
20250422,124800,224771566,1424,1419,1424,1419,1860
20250422,124700,222130660,1417,1417,1417,1417,0
20250422,124600,222130660,1417,1417,1417,1417,0
20250422,124500,222130660,1417,1417,1417,1417,0
20250422,124400,222130660,1417,1417,1417,1417,0
20250422,124300,222130660,1417,1417,1417,1417,0
20250422,124200,222130660,1417,1417,1417,1417,0
20250422,124100,222130660,1417,1417,1417,1417,0
20250422,124000,222130660,1417,1416,1417,1416,1055
20250422,123900,220636280,1416,1416,1416,1416,500
20250422,123800,219928280,1416,1416,1416,1416,104
20250422,123700,219781016,1408,1408,1408,1408,0
20250422,123600,219781016,1408,1408,1408,1408,0
20250422,123500,219781016,1408,1408,1408,1408,67
20250422,123400,219686680,1407,1407,1407,1407,0
20250422,123300,219686680,1407,1407,1407,1407,0
20250422,123200,219686680,1407,1414,1415,1407,1212
20250422,123100,217971721,1415,1415,1415,1415,870
20250422,123000,216740671,1407,1407,1407,1407,100
20250422,122900,216599971,1406,1406,1406,1406,0
20250422,122800,216599971,1406,1406,1406,1406,5
20250422,122700,216592941,1415,1415,1415,1415,2700
20250422,122600,212772441,1405,1402,1405,1402,1640
20250422,122500,210472609,1395,1395,1395,1395,0
20250422,122400,210472609,1395,1395,1395,1395,0
20250422,122300,210472609,1395,1395,1395,1395,0
20250422,122200,210472609,1395,1395,1395,1395,0
20250422,122100,210472609,1395,1395,1395,1395,1
20250422,122000,210471214,1402,1402,1402,1402,0
20250422,121900,210471214,1402,1402,1402,1402,1000
20250422,121800,209069214,1400,1400,1400,1400,0
20250422,121700,209069214,1400,1400,1400,1400,0
20250422,121600,209069214,1400,1400,1400,1400,724
20250422,121500,208055614,1405,1405,1405,1405,0
20250422,121400,208055614,1405,1387,1405,1387,1930
20250422,121300,205359192,1383,1380,1383,1380,1717
20250422,121200,202986593,1380,1380,1380,1380,150
20250422,121100,202779593,1380,1382,1382,1380,2035
20250422,121000,199967293,1382,1382,1382,1382,0
20250422,120900,199967293,1382,1382,1382,1382,0
20250422,120800,199967293,1382,1382,1382,1382,0
20250422,120700,199967293,1382,1382,1382,1382,0
20250422,120600,199967293,1382,1382,1382,1382,0
20250422,120500,199967293,1382,1382,1382,1382,0
20250422,120400,199967293,1382,1382,1382,1382,0
20250422,120300,199967293,1382,1382,1382,1382,0
20250422,120200,199967293,1382,1382,1382,1382,0
20250422,120100,199967293,1382,1382,1382,1382,0
20250422,120000,199967293,1382,1382,1382,1382,0
20250422,115900,199967293,1382,1382,1382,1382,155
20250422,115800,199753083,1380,1380,1380,1380,0
20250422,115700,199753083,1380,1380,1380,1380,0
20250422,115600,199753083,1380,1380,1380,1380,0
20250422,115500,199753083,1380,1380,1380,1380,0
20250422,115400,199753083,1380,1380,1380,1380,6
20250422,115300,199744803,1378,1378,1378,1378,0
20250422,115200,199744803,1378,1378,1378,1378,0
20250422,115100,199744803,1378,1378,1378,1378,0
20250422,115000,199744803,1378,1378,1378,1378,0
20250422,114900,199744803,1378,1378,1378,1378,0
20250422,114800,199744803,1378,1378,1378,1378,0
20250422,114700,199744803,1378,1378,1378,1378,0
20250422,114600,199744803,1378,1378,1378,1378,0
20250422,114500,199744803,1378,1378,1378,1378,0
20250422,114400,199744803,1378,1378,1378,1378,0
20250422,114300,199744803,1378,1378,1378,1378,1
20250422,114200,199743425,1378,1378,1378,1378,0
20250422,114100,199743425,1378,1378,1378,1378,0
20250422,114000,199743425,1378,1378,1378,1378,0
20250422,113900,199743425,1378,1378,1378,1378,0
20250422,113800,199743425,1378,1378,1378,1378,0
20250422,113700,199743425,1378,1378,1378,1378,0
20250422,113600,199743425,1378,1378,1378,1378,0
20250422,113500,199743425,1378,1378,1378,1378,572
20250422,113400,198955209,1374,1374,1374,1374,0
20250422,113300,198955209,1374,1374,1374,1374,0
20250422,113200,198955209,1374,1374,1374,1374,0
20250422,113100,198955209,1374,1374,1374,1374,0
20250422,113000,198955209,1374,1372,1374,1371,1453
20250422,112900,196959734,1373,1375,1375,1373,1349
20250422,112800,195105863,1375,1382,1382,1375,3437
20250422,112700,190363916,1383,1383,1383,1383,0
20250422,112600,190363916,1383,1383,1383,1383,0
20250422,112500,190363916,1383,1383,1383,1383,0
20250422,112400,190363916,1383,1383,1383,1383,0
20250422,112300,190363916,1383,1383,1383,1383,0
20250422,112200,190363916,1383,1384,1384,1383,1749
20250422,112100,187944172,1385,1385,1385,1385,0
20250422,112000,187944172,1385,1385,1385,1385,0
20250422,111900,187944172,1385,1385,1385,1385,0
20250422,111800,187944172,1385,1385,1385,1385,0
20250422,111700,187944172,1385,1385,1385,1385,0
20250422,111600,187944172,1385,1385,1385,1385,0
20250422,111500,187944172,1385,1385,1385,1385,0
20250422,111400,187944172,1385,1385,1385,1385,0
20250422,111300,187944172,1385,1385,1385,1385,0
20250422,111200,187944172,1385,1385,1385,1385,0
20250422,111100,187944172,1385,1385,1385,1385,0
20250422,111000,187944172,1385,1385,1385,1385,0
20250422,110900,187944172,1385,1385,1385,1385,10
20250422,110800,187930322,1385,1385,1385,1385,0
20250422,110700,187930322,1385,1385,1385,1385,1
20250422,110600,187928937,1385,1385,1385,1385,3
20250422,110500,187924782,1385,1385,1385,1385,0
20250422,110400,187924782,1385,1385,1385,1385,0
20250422,110300,187924782,1385,1385,1385,1385,0
20250422,110200,187924782,1385,1385,1385,1385,0
20250422,110100,187924782,1385,1385,1385,1385,8
20250422,110000,187913702,1385,1385,1385,1385,455
20250422,105900,187283527,1386,1386,1386,1386,0
20250422,105800,187283527,1386,1386,1386,1385,711
20250422,105700,186298182,1387,1387,1387,1387,0
20250422,105600,186298182,1387,1387,1387,1387,0
20250422,105500,186298182,1387,1387,1387,1387,0
20250422,105400,186298182,1387,1387,1387,1387,0
20250422,105300,186298182,1387,1387,1387,1387,0
20250422,105200,186298182,1387,1387,1387,1387,0
20250422,105100,186298182,1387,1387,1387,1387,0
20250422,105000,186298182,1387,1387,1387,1387,440
20250422,104900,185687902,1388,1388,1388,1388,0
20250422,104800,185687902,1388,1388,1388,1388,0
20250422,104700,185687902,1388,1388,1388,1388,0
20250422,104600,185687902,1388,1388,1388,1388,405
20250422,104500,185125762,1388,1390,1390,1388,1412
20250422,104400,183163177,1390,1390,1390,1390,792
20250422,104300,182062297,1390,1390,1390,1390,1
20250422,104200,182060907,1389,1389,1389,1389,0
20250422,104100,182060907,1389,1389,1389,1389,0
20250422,104000,182060907,1389,1389,1389,1389,0
20250422,103900,182060907,1389,1389,1389,1389,1144
20250422,103800,180471891,1389,1389,1389,1389,1000
20250422,103700,179082891,1386,1386,1386,1386,407
20250422,103600,178518789,1385,1385,1385,1385,0
20250422,103500,178518789,1385,1385,1385,1385,0
20250422,103400,178518789,1385,1385,1385,1385,0
20250422,103300,178518789,1385,1385,1385,1385,0
20250422,103200,178518789,1385,1385,1385,1385,0
20250422,103100,178518789,1385,1380,1385,1380,5562
20250422,103000,170830097,1379,1379,1379,1379,0
20250422,102900,170830097,1379,1379,1379,1379,0
20250422,102800,170830097,1379,1380,1380,1379,22
20250422,102700,170799745,1379,1379,1379,1379,3
20250422,102600,170795608,1378,1378,1378,1378,0
20250422,102500,170795608,1378,1378,1378,1378,0
20250422,102400,170795608,1378,1378,1378,1378,0
20250422,102300,170795608,1378,1378,1378,1378,0
20250422,102200,170795608,1378,1378,1378,1378,1
20250422,102100,170794230,1374,1374,1374,1374,0
20250422,102000,170794230,1374,1378,1378,1374,3535
20250422,101900,165930501,1378,1383,1383,1378,1578
20250422,101800,163750102,1385,1385,1385,1385,0
20250422,101700,163750102,1385,1385,1385,1385,50
20250422,101600,163680852,1383,1385,1385,1383,2323
20250422,101500,160464815,1385,1385,1385,1385,10
20250422,101400,160450965,1385,1385,1385,1385,0
20250422,101300,160450965,1385,1385,1385,1385,0
20250422,101200,160450965,1385,1390,1390,1385,3762
20250422,101100,155221815,1396,1396,1396,1396,565
20250422,101000,154433075,1390,1390,1390,1390,0
20250422,100900,154433075,1390,1390,1390,1390,936
20250422,100800,153132035,1389,1389,1389,1389,0
20250422,100700,153132035,1389,1389,1389,1389,0
20250422,100600,153132035,1389,1389,1389,1389,1500
20250422,100500,151048535,1380,1380,1380,1380,0
20250422,100400,151048535,1380,1380,1380,1380,0
20250422,100300,151048535,1380,1380,1380,1380,858
20250422,100200,149864495,1378,1378,1378,1378,0
20250422,100100,149864495,1378,1378,1378,1378,0
20250422,100000,149864495,1378,1378,1378,1378,0
20250422,095900,149864495,1378,1378,1380,1378,76
20250422,095800,149759627,1378,1378,1378,1378,300
20250422,095700,149346227,1380,1381,1381,1380,216
20250422,095600,149048034,1382,1388,1388,1382,1790
20250422,095500,146569120,1395,1395,1395,1395,50
20250422,095400,146499370,1388,1391,1391,1388,4024
20250422,095300,140910692,1392,1392,1392,1392,0
20250422,095200,140910692,1392,1392,1392,1392,0
20250422,095100,140910692,1392,1392,1392,1392,2
20250422,095000,140907908,1392,1395,1395,1392,1947
20250422,094900,138193145,1395,1402,1402,1395,3248
20250422,094800,133647543,1410,1409,1410,1409,1000
20250422,094700,132238018,1408,1408,1408,1408,28
20250422,094600,132198594,1408,1408,1408,1408,0
20250422,094500,132198594,1408,1408,1408,1408,1
20250422,094400,132197186,1409,1410,1410,1409,5
20250422,094300,132190138,1410,1410,1410,1410,1
20250422,094200,132188728,1400,1396,1400,1390,4220
20250422,094100,126297808,1407,1398,1407,1398,2021
20250422,094000,123458131,1389,1389,1389,1389,29
20250422,093900,123417850,1389,1389,1389,1389,0
20250422,093800,123417850,1389,1378,1389,1378,9425
20250422,093700,110388671,1377,1375,1377,1375,1960
20250422,093600,107691576,1370,1381,1381,1370,17734
20250422,093500,83343292,1380,1385,1385,1380,780
20250422,093400,82265354,1385,1385,1385,1385,0
20250422,093300,82265354,1385,1387,1390,1385,890
20250422,093200,81031774,1385,1390,1390,1385,8504
20250422,093100,69234902,1390,1402,1402,1390,15746
20250422,093000,47244662,1400,1407,1407,1400,9951
20250422,092900,33296281,1406,1411,1411,1406,2671
20250422,092800,29540253,1411,1413,1413,1410,1850
20250422,092700,26930768,1414,1414,1414,1414,0
20250422,092600,26930768,1414,1414,1414,1414,5
20250422,092500,26923698,1414,1414,1414,1414,0
20250422,092400,26923698,1414,1414,1414,1414,0
20250422,092300,26923698,1414,1414,1414,1414,760
20250422,092200,25849058,1439,1439,1439,1439,0
20250422,092100,25849058,1439,1439,1439,1439,0
20250422,092000,25849058,1439,1439,1439,1439,0
20250422,091900,25849058,1439,1439,1439,1439,0
20250422,091800,25849058,1439,1407,1439,1407,51
20250422,091700,25776534,1438,1438,1438,1438,0
20250422,091600,25776534,1438,1438,1438,1438,0
20250422,091500,25776534,1438,1438,1438,1438,0
20250422,091400,25776534,1438,1438,1438,1438,0
20250422,091300,25776534,1438,1430,1438,1400,2960
20250422,091200,21593523,1455,1455,1455,1455,2
20250422,091100,21590613,1435,1435,1435,1435,400
20250422,091000,21016613,1443,1444,1444,1443,5014
20250422,090900,13781310,1444,1444,1444,1444,97
20250422,090800,13641242,1444,1444,1444,1444,0
20250422,090700,13641242,1444,1444,1444,1444,0
20250422,090600,13641242,1444,1444,1444,1444,1388
20250422,090500,11636970,1444,1445,1445,1444,1909
20250422,090400,8879617,1445,1445,1445,1445,0
20250422,090300,8879617,1445,1445,1445,1445,20
20250422,090200,8850717,1445,1443,1445,1443,2514
20250422,090100,5222015,1450,1463,1463,1450,3115
20250422,090000,680748,1464,1463,1480,1463,465
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250422 185700 292695640 1430 1430 1430 1430 5271
3 20250422 185600 292695640 1430 1430 1430 1430 0
4 20250422 185500 292695640 1430 1430 1430 1430 0
5 20250422 185400 292695640 1430 1430 1430 1430 0
6 20250422 185300 292695640 1430 1430 1430 1430 0
7 20250422 185200 292695640 1430 1430 1430 1430 0
8 20250422 185100 292695640 1430 1430 1430 1430 0
9 20250422 185000 292695640 1430 1430 1430 1430 0
10 20250422 184900 292695640 1430 1430 1430 1430 0
11 20250422 184800 292695640 1430 1430 1430 1430 0
12 20250422 184700 292695640 1430 1430 1430 1430 0
13 20250422 184600 292695640 1430 1430 1430 1430 0
14 20250422 184500 292695640 1430 1430 1430 1430 0
15 20250422 184400 292695640 1430 1430 1430 1430 0
16 20250422 184300 292695640 1430 1430 1430 1430 0
17 20250422 184200 292695640 1430 1430 1430 1430 0
18 20250422 184100 292695640 1430 1430 1430 1430 0
19 20250422 184000 292695640 1430 1430 1430 1430 0
20 20250422 183900 292695640 1430 1430 1430 1430 0
21 20250422 183800 292695640 1430 1430 1430 1430 0
22 20250422 183700 292695640 1430 1430 1430 1430 0
23 20250422 183600 292695640 1430 1430 1430 1430 0
24 20250422 183500 292695640 1430 1430 1430 1430 0
25 20250422 183400 292695640 1430 1430 1430 1430 0
26 20250422 183300 292695640 1430 1430 1430 1430 0
27 20250422 183200 292695640 1430 1430 1430 1430 0
28 20250422 183100 292695640 1430 1430 1430 1430 0
29 20250422 183000 292695640 1430 1430 1430 1430 0
30 20250422 182900 292695640 1430 1430 1430 1430 0
31 20250422 182800 292695640 1430 1430 1430 1430 0
32 20250422 182700 292695640 1430 1430 1430 1430 5271
33 20250422 182600 292695640 1430 1430 1430 1430 0
34 20250422 182500 292695640 1430 1430 1430 1430 0
35 20250422 182400 292695640 1430 1430 1430 1430 0
36 20250422 182300 292695640 1430 1430 1430 1430 0
37 20250422 182200 292695640 1430 1430 1430 1430 0
38 20250422 182100 292695640 1430 1430 1430 1430 0
39 20250422 182000 292695640 1430 1430 1430 1430 0
40 20250422 181900 292695640 1430 1430 1430 1430 0
41 20250422 181800 292695640 1430 1430 1430 1430 0
42 20250422 181700 292695640 1430 1430 1430 1430 0
43 20250422 181600 292695640 1430 1430 1430 1430 0
44 20250422 181500 292695640 1430 1430 1430 1430 0
45 20250422 181400 292695640 1430 1430 1430 1430 0
46 20250422 181300 292695640 1430 1430 1430 1430 0
47 20250422 181200 292695640 1430 1430 1430 1430 0
48 20250422 181100 292695640 1430 1430 1430 1430 0
49 20250422 181000 292695640 1430 1430 1430 1430 0
50 20250422 180900 292695640 1430 1430 1430 1430 0
51 20250422 180800 292695640 1430 1430 1430 1430 0
52 20250422 180700 292695640 1430 1430 1430 1430 0
53 20250422 180600 292695640 1430 1430 1430 1430 0
54 20250422 180500 292695640 1430 1430 1430 1430 0
55 20250422 180400 292695640 1430 1430 1430 1430 0
56 20250422 180300 292695640 1430 1430 1430 1430 0
57 20250422 180200 292695640 1430 1430 1430 1430 0
58 20250422 180100 292695640 1430 1430 1430 1430 0
59 20250422 180000 292695640 1430 1430 1430 1430 0
60 20250422 175900 292695640 1430 1430 1430 1430 0
61 20250422 175800 292695640 1430 1430 1430 1430 0
62 20250422 175700 292695640 1430 1430 1430 1430 5271
63 20250422 175600 292695640 1430 1430 1430 1430 0
64 20250422 175500 292695640 1430 1430 1430 1430 0
65 20250422 175400 292695640 1430 1430 1430 1430 0
66 20250422 175300 292695640 1430 1430 1430 1430 0
67 20250422 175200 292695640 1430 1430 1430 1430 0
68 20250422 175100 292695640 1430 1430 1430 1430 0
69 20250422 175000 292695640 1430 1430 1430 1430 0
70 20250422 174900 292695640 1430 1430 1430 1430 0
71 20250422 174800 292695640 1430 1430 1430 1430 0
72 20250422 174700 292695640 1430 1430 1430 1430 0
73 20250422 174600 292695640 1430 1430 1430 1430 0
74 20250422 174500 292695640 1430 1430 1430 1430 0
75 20250422 174400 292695640 1430 1430 1430 1430 0
76 20250422 174300 292695640 1430 1430 1430 1430 0
77 20250422 174200 292695640 1430 1430 1430 1430 0
78 20250422 174100 292695640 1430 1430 1430 1430 0
79 20250422 174000 292695640 1430 1430 1430 1430 0
80 20250422 173900 292695640 1430 1430 1430 1430 0
81 20250422 173800 292695640 1430 1430 1430 1430 0
82 20250422 173700 292695640 1430 1430 1430 1430 0
83 20250422 173600 292695640 1430 1430 1430 1430 0
84 20250422 173500 292695640 1430 1430 1430 1430 0
85 20250422 173400 292695640 1430 1430 1430 1430 0
86 20250422 173300 292695640 1430 1430 1430 1430 0
87 20250422 173200 292695640 1430 1430 1430 1430 0
88 20250422 173100 292695640 1430 1430 1430 1430 0
89 20250422 173000 292695640 1430 1430 1430 1430 0
90 20250422 172900 292695640 1430 1430 1430 1430 0
91 20250422 172800 292695640 1430 1430 1430 1430 0
92 20250422 172700 292695640 1430 1430 1430 1430 5271
93 20250422 172600 292695640 1430 1430 1430 1430 0
94 20250422 172500 292695640 1430 1430 1430 1430 0
95 20250422 172400 292695640 1430 1430 1430 1430 0
96 20250422 172300 292695640 1430 1430 1430 1430 0
97 20250422 172200 292695640 1430 1430 1430 1430 0
98 20250422 172100 292695640 1430 1430 1430 1430 0
99 20250422 172000 292695640 1430 1430 1430 1430 0
100 20250422 171900 292695640 1430 1430 1430 1430 0
101 20250422 171800 292695640 1430 1430 1430 1430 0
102 20250422 171700 292695640 1430 1430 1430 1430 0
103 20250422 171600 292695640 1430 1430 1430 1430 0
104 20250422 171500 292695640 1430 1430 1430 1430 0
105 20250422 171400 292695640 1430 1430 1430 1430 0
106 20250422 171300 292695640 1430 1430 1430 1430 0
107 20250422 171200 292695640 1430 1430 1430 1430 0
108 20250422 171100 292695640 1430 1430 1430 1430 0
109 20250422 171000 292695640 1430 1430 1430 1430 0
110 20250422 170900 292695640 1430 1430 1430 1430 0
111 20250422 170800 292695640 1430 1430 1430 1430 0
112 20250422 170700 292695640 1430 1430 1430 1430 0
113 20250422 170600 292695640 1430 1430 1430 1430 0
114 20250422 170500 292695640 1430 1430 1430 1430 0
115 20250422 170400 292695640 1430 1430 1430 1430 0
116 20250422 170300 292695640 1430 1430 1430 1430 0
117 20250422 170200 292695640 1430 1430 1430 1430 0
118 20250422 170100 292695640 1430 1430 1430 1430 0
119 20250422 170000 292695640 1430 1430 1430 1430 0
120 20250422 165900 292695640 1430 1430 1430 1430 0
121 20250422 165800 292695640 1430 1430 1430 1430 0
122 20250422 165700 292695640 1430 1430 1430 1430 5271
123 20250422 165600 292695640 1430 1430 1430 1430 0
124 20250422 165500 292695640 1430 1430 1430 1430 0
125 20250422 165400 292695640 1430 1430 1430 1430 0
126 20250422 165300 292695640 1430 1430 1430 1430 0
127 20250422 165200 292695640 1430 1430 1430 1430 0
128 20250422 165100 292695640 1430 1430 1430 1430 0
129 20250422 165000 292695640 1430 1430 1430 1430 0
130 20250422 164900 292695640 1430 1430 1430 1430 0
131 20250422 164800 292695640 1430 1430 1430 1430 0
132 20250422 164700 292695640 1430 1430 1430 1430 0
133 20250422 164600 292695640 1430 1430 1430 1430 0
134 20250422 164500 292695640 1430 1430 1430 1430 0
135 20250422 164400 292695640 1430 1430 1430 1430 0
136 20250422 164300 292695640 1430 1430 1430 1430 0
137 20250422 164200 292695640 1430 1430 1430 1430 0
138 20250422 164100 292695640 1430 1430 1430 1430 0
139 20250422 164000 292695640 1430 1430 1430 1430 0
140 20250422 163900 292695640 1430 1430 1430 1430 0
141 20250422 163800 292695640 1430 1430 1430 1430 0
142 20250422 163700 292695640 1430 1430 1430 1430 0
143 20250422 163600 292695640 1430 1430 1430 1430 0
144 20250422 163500 292695640 1430 1430 1430 1430 0
145 20250422 163400 292695640 1430 1430 1430 1430 0
146 20250422 163300 292695640 1430 1430 1430 1430 0
147 20250422 163200 292695640 1430 1430 1430 1430 0
148 20250422 163100 292695640 1430 1430 1430 1430 0
149 20250422 163000 292695640 1430 1430 1430 1430 0
150 20250422 162900 292695640 1430 1430 1430 1430 0
151 20250422 162800 292695640 1430 1430 1430 1430 0
152 20250422 162700 292695640 1430 1430 1430 1430 5271
153 20250422 162600 292695640 1430 1430 1430 1430 0
154 20250422 162500 292695640 1430 1430 1430 1430 0
155 20250422 162400 292695640 1430 1430 1430 1430 0
156 20250422 162300 292695640 1430 1430 1430 1430 0
157 20250422 162200 292695640 1430 1430 1430 1430 0
158 20250422 162100 292695640 1430 1430 1430 1430 0
159 20250422 162000 292695640 1430 1430 1430 1430 0
160 20250422 161900 292695640 1430 1430 1430 1430 0
161 20250422 161800 292695640 1430 1430 1430 1430 0
162 20250422 161700 292695640 1430 1430 1430 1430 0
163 20250422 161600 292695640 1430 1430 1430 1430 0
164 20250422 161500 292695640 1430 1430 1430 1430 0
165 20250422 161400 292695640 1430 1430 1430 1430 0
166 20250422 161300 292695640 1430 1430 1430 1430 0
167 20250422 161200 292695640 1430 1430 1430 1430 0
168 20250422 161100 292695640 1430 1430 1430 1430 0
169 20250422 161000 292695640 1430 1430 1430 1430 0
170 20250422 160900 292695640 1430 1430 1430 1430 0
171 20250422 160800 292695640 1430 1430 1430 1430 0
172 20250422 160700 292695640 1430 1430 1430 1430 0
173 20250422 160600 292695640 1430 1430 1430 1430 0
174 20250422 160500 292695640 1430 1430 1430 1430 0
175 20250422 160400 292695640 1430 1430 1430 1430 0
176 20250422 160300 292695640 1430 1430 1430 1430 0
177 20250422 160200 292695640 1430 1430 1430 1430 0
178 20250422 160100 292695640 1430 1430 1430 1430 0
179 20250422 160000 292695640 1430 1430 1430 1430 0
180 20250422 155900 292695640 1430 1430 1430 1430 0
181 20250422 155800 292695640 1430 1430 1430 1430 0
182 20250422 155700 292695640 1430 1430 1430 1430 5271
183 20250422 155600 292695640 1430 1430 1430 1430 0
184 20250422 155500 292695640 1430 1430 1430 1430 0
185 20250422 155400 292695640 1430 1430 1430 1430 0
186 20250422 155300 292695640 1430 1430 1430 1430 0
187 20250422 155200 292695640 1430 1430 1430 1430 0
188 20250422 155100 292695640 1430 1430 1430 1430 0
189 20250422 155000 292695640 1430 1430 1430 1430 0
190 20250422 154900 292695640 1430 1430 1430 1430 0
191 20250422 154800 292695640 1430 1430 1430 1430 0
192 20250422 154700 292695640 1430 1430 1430 1430 0
193 20250422 154600 292695640 1430 1430 1430 1430 0
194 20250422 154500 292695640 1430 1430 1430 1430 0
195 20250422 154400 292695640 1430 1430 1430 1430 0
196 20250422 154300 292695640 1430 1430 1430 1430 0
197 20250422 154200 292695640 1430 1430 1430 1430 0
198 20250422 154100 292695640 1430 1430 1430 1430 0
199 20250422 154000 292695640 1430 1430 1430 1430 0
200 20250422 153900 292695640 1430 1430 1430 1430 0
201 20250422 153800 292695640 1430 1430 1430 1430 0
202 20250422 153700 292695640 1430 1430 1430 1430 0
203 20250422 153600 292695640 1430 1430 1430 1430 0
204 20250422 153500 292695640 1430 1430 1430 1430 0
205 20250422 153400 292695640 1430 1430 1430 1430 0
206 20250422 153300 292695640 1430 1430 1430 1430 0
207 20250422 153200 292695640 1430 1430 1430 1430 0
208 20250422 153100 292695640 1430 1430 1430 1430 0
209 20250422 153000 292695640 1430 1430 1430 1430 5271
210 20250422 152900 285158110 1430 1430 1430 1430 0
211 20250422 152800 285158110 1430 1430 1430 1430 0
212 20250422 152700 285158110 1430 1430 1430 1430 0
213 20250422 152600 285158110 1430 1430 1430 1430 0
214 20250422 152500 285158110 1430 1430 1430 1430 0
215 20250422 152400 285158110 1430 1430 1430 1430 0
216 20250422 152300 285158110 1430 1430 1430 1430 0
217 20250422 152200 285158110 1430 1430 1430 1430 0
218 20250422 152100 285158110 1430 1430 1430 1430 0
219 20250422 152000 285158110 1430 1430 1430 1430 0
220 20250422 151900 285158110 1430 1430 1430 1430 0
221 20250422 151800 285158110 1430 1430 1430 1430 0
222 20250422 151700 285158110 1430 1430 1430 1430 0
223 20250422 151600 285158110 1430 1430 1430 1430 0
224 20250422 151500 285158110 1430 1435 1435 1430 1000
225 20250422 151400 283724926 1439 1439 1439 1439 0
226 20250422 151300 283724926 1439 1439 1439 1439 100
227 20250422 151200 283581026 1439 1439 1439 1439 0
228 20250422 151100 283581026 1439 1439 1439 1439 100
229 20250422 151000 283437126 1435 1433 1435 1433 217
230 20250422 150900 283125771 1433 1435 1435 1432 7859
231 20250422 150800 271854113 1439 1439 1439 1439 0
232 20250422 150700 271854113 1439 1439 1439 1439 0
233 20250422 150600 271854113 1439 1439 1439 1439 3500
234 20250422 150500 266817613 1434 1432 1434 1432 3255
235 20250422 150400 262153374 1430 1430 1430 1430 0
236 20250422 150300 262153374 1430 1430 1430 1430 4778
237 20250422 150200 255320834 1430 1430 1430 1430 0
238 20250422 150100 255320834 1430 1430 1430 1430 0
239 20250422 150000 255320834 1430 1430 1430 1430 2
240 20250422 145900 255317974 1430 1430 1430 1430 912
241 20250422 145800 254013814 1430 1430 1430 1430 0
242 20250422 145700 254013814 1430 1430 1430 1430 0
243 20250422 145600 254013814 1430 1430 1430 1430 0
244 20250422 145500 254013814 1430 1430 1430 1430 0
245 20250422 145400 254013814 1430 1430 1430 1430 0
246 20250422 145300 254013814 1430 1430 1430 1430 0
247 20250422 145200 254013814 1430 1430 1430 1430 0
248 20250422 145100 254013814 1430 1430 1430 1430 0
249 20250422 145000 254013814 1430 1430 1430 1430 0
250 20250422 144900 254013814 1430 1430 1430 1430 0
251 20250422 144800 254013814 1430 1430 1430 1430 0
252 20250422 144700 254013814 1430 1430 1430 1430 0
253 20250422 144600 254013814 1430 1430 1430 1430 0
254 20250422 144500 254013814 1430 1430 1430 1430 0
255 20250422 144400 254013814 1430 1430 1430 1430 0
256 20250422 144300 254013814 1430 1430 1430 1430 0
257 20250422 144200 254013814 1430 1430 1430 1430 1393
258 20250422 144100 252021824 1429 1429 1429 1429 0
259 20250422 144000 252021824 1429 1429 1429 1429 0
260 20250422 143900 252021824 1429 1429 1429 1429 0
261 20250422 143800 252021824 1429 1429 1429 1429 834
262 20250422 143700 250830038 1429 1426 1429 1426 654
263 20250422 143600 249897215 1421 1421 1421 1421 0
264 20250422 143500 249897215 1421 1421 1421 1421 0
265 20250422 143400 249897215 1421 1421 1421 1421 0
266 20250422 143300 249897215 1421 1421 1421 1421 0
267 20250422 143200 249897215 1421 1421 1421 1419 595
268 20250422 143100 249052234 1420 1431 1431 1420 3170
269 20250422 143000 244529258 1431 1431 1431 1431 200
270 20250422 142900 244243058 1431 1431 1431 1431 54
271 20250422 142800 244165784 1432 1432 1432 1432 0
272 20250422 142700 244165784 1432 1432 1432 1432 0
273 20250422 142600 244165784 1432 1432 1432 1432 2
274 20250422 142500 244162920 1432 1433 1433 1432 1600
275 20250422 142400 241871064 1432 1432 1432 1432 593
276 20250422 142300 241021888 1432 1432 1432 1432 0
277 20250422 142200 241021888 1432 1433 1433 1432 1120
278 20250422 142100 239417146 1434 1434 1434 1434 0
279 20250422 142000 239417146 1434 1434 1434 1434 20
280 20250422 141900 239388466 1435 1435 1435 1435 0
281 20250422 141800 239388466 1435 1435 1435 1435 132
282 20250422 141700 239199046 1435 1435 1435 1435 0
283 20250422 141600 239199046 1435 1435 1435 1435 67
284 20250422 141500 239102901 1429 1429 1429 1429 0
285 20250422 141400 239102901 1429 1429 1429 1429 0
286 20250422 141300 239102901 1429 1429 1429 1429 10
287 20250422 141200 239088611 1428 1428 1428 1428 0
288 20250422 141100 239088611 1428 1428 1428 1428 0
289 20250422 141000 239088611 1428 1428 1428 1428 0
290 20250422 140900 239088611 1428 1428 1428 1428 0
291 20250422 140800 239088611 1428 1428 1428 1428 0
292 20250422 140700 239088611 1428 1428 1428 1428 10
293 20250422 140600 239074331 1428 1428 1428 1428 0
294 20250422 140500 239074331 1428 1428 1428 1428 0
295 20250422 140400 239074331 1428 1427 1428 1427 31
296 20250422 140300 239030080 1437 1437 1437 1437 5
297 20250422 140200 239022895 1438 1438 1438 1438 0
298 20250422 140100 239022895 1438 1427 1438 1427 2930
299 20250422 140000 234823860 1420 1420 1420 1420 0
300 20250422 135900 234823860 1420 1418 1420 1418 1653
301 20250422 135800 232478642 1418 1418 1418 1418 0
302 20250422 135700 232478642 1418 1418 1418 1418 0
303 20250422 135600 232478642 1418 1418 1418 1418 0
304 20250422 135500 232478642 1418 1418 1418 1418 0
305 20250422 135400 232478642 1418 1418 1418 1418 0
306 20250422 135300 232478642 1418 1418 1418 1418 0
307 20250422 135200 232478642 1418 1418 1418 1418 0
308 20250422 135100 232478642 1418 1418 1418 1418 20
309 20250422 135000 232450282 1418 1418 1418 1418 10
310 20250422 134900 232436102 1418 1418 1418 1418 0
311 20250422 134800 232436102 1418 1418 1418 1418 0
312 20250422 134700 232436102 1418 1418 1418 1418 0
313 20250422 134600 232436102 1418 1418 1418 1418 0
314 20250422 134500 232436102 1418 1418 1418 1418 0
315 20250422 134400 232436102 1418 1418 1418 1418 0
316 20250422 134300 232436102 1418 1418 1418 1418 0
317 20250422 134200 232436102 1418 1418 1418 1418 277
318 20250422 134100 232043316 1418 1418 1418 1418 824
319 20250422 134000 230874884 1419 1419 1419 1419 10
320 20250422 133900 230860694 1419 1419 1419 1419 0
321 20250422 133800 230860694 1419 1422 1422 1419 889
322 20250422 133700 229598150 1422 1422 1422 1422 0
323 20250422 133600 229598150 1422 1422 1422 1422 0
324 20250422 133500 229598150 1422 1422 1422 1422 0
325 20250422 133400 229598150 1422 1422 1422 1422 0
326 20250422 133300 229598150 1422 1422 1422 1422 0
327 20250422 133200 229598150 1422 1422 1422 1422 0
328 20250422 133100 229598150 1422 1422 1422 1422 0
329 20250422 133000 229598150 1422 1422 1422 1422 0
330 20250422 132900 229598150 1422 1422 1422 1422 0
331 20250422 132800 229598150 1422 1422 1422 1422 0
332 20250422 132700 229598150 1422 1422 1422 1422 0
333 20250422 132600 229598150 1422 1422 1422 1422 199
334 20250422 132500 229315172 1422 1422 1422 1422 0
335 20250422 132400 229315172 1422 1422 1422 1422 0
336 20250422 132300 229315172 1422 1422 1422 1422 0
337 20250422 132200 229315172 1422 1422 1422 1422 0
338 20250422 132100 229315172 1422 1422 1422 1422 0
339 20250422 132000 229315172 1422 1422 1422 1422 0
340 20250422 131900 229315172 1422 1422 1422 1422 0
341 20250422 131800 229315172 1422 1422 1422 1422 50
342 20250422 131700 229244072 1423 1423 1423 1423 0
343 20250422 131600 229244072 1423 1423 1423 1423 0
344 20250422 131500 229244072 1423 1423 1423 1423 190
345 20250422 131400 228973702 1423 1423 1423 1423 0
346 20250422 131300 228973702 1423 1423 1423 1423 0
347 20250422 131200 228973702 1423 1423 1423 1423 0
348 20250422 131100 228973702 1423 1423 1423 1423 0
349 20250422 131000 228973702 1423 1423 1423 1423 0
350 20250422 130900 228973702 1423 1423 1423 1423 0
351 20250422 130800 228973702 1423 1423 1423 1423 0
352 20250422 130700 228973702 1423 1423 1423 1423 101
353 20250422 130600 228829979 1424 1424 1424 1424 0
354 20250422 130500 228829979 1424 1424 1424 1424 0
355 20250422 130400 228829979 1424 1424 1424 1424 0
356 20250422 130300 228829979 1424 1424 1424 1424 0
357 20250422 130200 228829979 1424 1424 1424 1424 0
358 20250422 130100 228829979 1424 1424 1424 1424 16
359 20250422 130000 228807195 1424 1423 1424 1423 2833
360 20250422 125900 224775827 1420 1420 1420 1420 0
361 20250422 125800 224775827 1420 1420 1420 1420 0
362 20250422 125700 224775827 1420 1420 1420 1420 0
363 20250422 125600 224775827 1420 1420 1420 1420 0
364 20250422 125500 224775827 1420 1420 1420 1420 0
365 20250422 125400 224775827 1420 1421 1421 1420 2
366 20250422 125300 224772986 1420 1420 1420 1420 0
367 20250422 125200 224772986 1420 1420 1420 1420 0
368 20250422 125100 224772986 1420 1420 1420 1420 1
369 20250422 125000 224771566 1424 1424 1424 1424 0
370 20250422 124900 224771566 1424 1424 1424 1424 0
371 20250422 124800 224771566 1424 1419 1424 1419 1860
372 20250422 124700 222130660 1417 1417 1417 1417 0
373 20250422 124600 222130660 1417 1417 1417 1417 0
374 20250422 124500 222130660 1417 1417 1417 1417 0
375 20250422 124400 222130660 1417 1417 1417 1417 0
376 20250422 124300 222130660 1417 1417 1417 1417 0
377 20250422 124200 222130660 1417 1417 1417 1417 0
378 20250422 124100 222130660 1417 1417 1417 1417 0
379 20250422 124000 222130660 1417 1416 1417 1416 1055
380 20250422 123900 220636280 1416 1416 1416 1416 500
381 20250422 123800 219928280 1416 1416 1416 1416 104
382 20250422 123700 219781016 1408 1408 1408 1408 0
383 20250422 123600 219781016 1408 1408 1408 1408 0
384 20250422 123500 219781016 1408 1408 1408 1408 67
385 20250422 123400 219686680 1407 1407 1407 1407 0
386 20250422 123300 219686680 1407 1407 1407 1407 0
387 20250422 123200 219686680 1407 1414 1415 1407 1212
388 20250422 123100 217971721 1415 1415 1415 1415 870
389 20250422 123000 216740671 1407 1407 1407 1407 100
390 20250422 122900 216599971 1406 1406 1406 1406 0
391 20250422 122800 216599971 1406 1406 1406 1406 5
392 20250422 122700 216592941 1415 1415 1415 1415 2700
393 20250422 122600 212772441 1405 1402 1405 1402 1640
394 20250422 122500 210472609 1395 1395 1395 1395 0
395 20250422 122400 210472609 1395 1395 1395 1395 0
396 20250422 122300 210472609 1395 1395 1395 1395 0
397 20250422 122200 210472609 1395 1395 1395 1395 0
398 20250422 122100 210472609 1395 1395 1395 1395 1
399 20250422 122000 210471214 1402 1402 1402 1402 0
400 20250422 121900 210471214 1402 1402 1402 1402 1000
401 20250422 121800 209069214 1400 1400 1400 1400 0
402 20250422 121700 209069214 1400 1400 1400 1400 0
403 20250422 121600 209069214 1400 1400 1400 1400 724
404 20250422 121500 208055614 1405 1405 1405 1405 0
405 20250422 121400 208055614 1405 1387 1405 1387 1930
406 20250422 121300 205359192 1383 1380 1383 1380 1717
407 20250422 121200 202986593 1380 1380 1380 1380 150
408 20250422 121100 202779593 1380 1382 1382 1380 2035
409 20250422 121000 199967293 1382 1382 1382 1382 0
410 20250422 120900 199967293 1382 1382 1382 1382 0
411 20250422 120800 199967293 1382 1382 1382 1382 0
412 20250422 120700 199967293 1382 1382 1382 1382 0
413 20250422 120600 199967293 1382 1382 1382 1382 0
414 20250422 120500 199967293 1382 1382 1382 1382 0
415 20250422 120400 199967293 1382 1382 1382 1382 0
416 20250422 120300 199967293 1382 1382 1382 1382 0
417 20250422 120200 199967293 1382 1382 1382 1382 0
418 20250422 120100 199967293 1382 1382 1382 1382 0
419 20250422 120000 199967293 1382 1382 1382 1382 0
420 20250422 115900 199967293 1382 1382 1382 1382 155
421 20250422 115800 199753083 1380 1380 1380 1380 0
422 20250422 115700 199753083 1380 1380 1380 1380 0
423 20250422 115600 199753083 1380 1380 1380 1380 0
424 20250422 115500 199753083 1380 1380 1380 1380 0
425 20250422 115400 199753083 1380 1380 1380 1380 6
426 20250422 115300 199744803 1378 1378 1378 1378 0
427 20250422 115200 199744803 1378 1378 1378 1378 0
428 20250422 115100 199744803 1378 1378 1378 1378 0
429 20250422 115000 199744803 1378 1378 1378 1378 0
430 20250422 114900 199744803 1378 1378 1378 1378 0
431 20250422 114800 199744803 1378 1378 1378 1378 0
432 20250422 114700 199744803 1378 1378 1378 1378 0
433 20250422 114600 199744803 1378 1378 1378 1378 0
434 20250422 114500 199744803 1378 1378 1378 1378 0
435 20250422 114400 199744803 1378 1378 1378 1378 0
436 20250422 114300 199744803 1378 1378 1378 1378 1
437 20250422 114200 199743425 1378 1378 1378 1378 0
438 20250422 114100 199743425 1378 1378 1378 1378 0
439 20250422 114000 199743425 1378 1378 1378 1378 0
440 20250422 113900 199743425 1378 1378 1378 1378 0
441 20250422 113800 199743425 1378 1378 1378 1378 0
442 20250422 113700 199743425 1378 1378 1378 1378 0
443 20250422 113600 199743425 1378 1378 1378 1378 0
444 20250422 113500 199743425 1378 1378 1378 1378 572
445 20250422 113400 198955209 1374 1374 1374 1374 0
446 20250422 113300 198955209 1374 1374 1374 1374 0
447 20250422 113200 198955209 1374 1374 1374 1374 0
448 20250422 113100 198955209 1374 1374 1374 1374 0
449 20250422 113000 198955209 1374 1372 1374 1371 1453
450 20250422 112900 196959734 1373 1375 1375 1373 1349
451 20250422 112800 195105863 1375 1382 1382 1375 3437
452 20250422 112700 190363916 1383 1383 1383 1383 0
453 20250422 112600 190363916 1383 1383 1383 1383 0
454 20250422 112500 190363916 1383 1383 1383 1383 0
455 20250422 112400 190363916 1383 1383 1383 1383 0
456 20250422 112300 190363916 1383 1383 1383 1383 0
457 20250422 112200 190363916 1383 1384 1384 1383 1749
458 20250422 112100 187944172 1385 1385 1385 1385 0
459 20250422 112000 187944172 1385 1385 1385 1385 0
460 20250422 111900 187944172 1385 1385 1385 1385 0
461 20250422 111800 187944172 1385 1385 1385 1385 0
462 20250422 111700 187944172 1385 1385 1385 1385 0
463 20250422 111600 187944172 1385 1385 1385 1385 0
464 20250422 111500 187944172 1385 1385 1385 1385 0
465 20250422 111400 187944172 1385 1385 1385 1385 0
466 20250422 111300 187944172 1385 1385 1385 1385 0
467 20250422 111200 187944172 1385 1385 1385 1385 0
468 20250422 111100 187944172 1385 1385 1385 1385 0
469 20250422 111000 187944172 1385 1385 1385 1385 0
470 20250422 110900 187944172 1385 1385 1385 1385 10
471 20250422 110800 187930322 1385 1385 1385 1385 0
472 20250422 110700 187930322 1385 1385 1385 1385 1
473 20250422 110600 187928937 1385 1385 1385 1385 3
474 20250422 110500 187924782 1385 1385 1385 1385 0
475 20250422 110400 187924782 1385 1385 1385 1385 0
476 20250422 110300 187924782 1385 1385 1385 1385 0
477 20250422 110200 187924782 1385 1385 1385 1385 0
478 20250422 110100 187924782 1385 1385 1385 1385 8
479 20250422 110000 187913702 1385 1385 1385 1385 455
480 20250422 105900 187283527 1386 1386 1386 1386 0
481 20250422 105800 187283527 1386 1386 1386 1385 711
482 20250422 105700 186298182 1387 1387 1387 1387 0
483 20250422 105600 186298182 1387 1387 1387 1387 0
484 20250422 105500 186298182 1387 1387 1387 1387 0
485 20250422 105400 186298182 1387 1387 1387 1387 0
486 20250422 105300 186298182 1387 1387 1387 1387 0
487 20250422 105200 186298182 1387 1387 1387 1387 0
488 20250422 105100 186298182 1387 1387 1387 1387 0
489 20250422 105000 186298182 1387 1387 1387 1387 440
490 20250422 104900 185687902 1388 1388 1388 1388 0
491 20250422 104800 185687902 1388 1388 1388 1388 0
492 20250422 104700 185687902 1388 1388 1388 1388 0
493 20250422 104600 185687902 1388 1388 1388 1388 405
494 20250422 104500 185125762 1388 1390 1390 1388 1412
495 20250422 104400 183163177 1390 1390 1390 1390 792
496 20250422 104300 182062297 1390 1390 1390 1390 1
497 20250422 104200 182060907 1389 1389 1389 1389 0
498 20250422 104100 182060907 1389 1389 1389 1389 0
499 20250422 104000 182060907 1389 1389 1389 1389 0
500 20250422 103900 182060907 1389 1389 1389 1389 1144
501 20250422 103800 180471891 1389 1389 1389 1389 1000
502 20250422 103700 179082891 1386 1386 1386 1386 407
503 20250422 103600 178518789 1385 1385 1385 1385 0
504 20250422 103500 178518789 1385 1385 1385 1385 0
505 20250422 103400 178518789 1385 1385 1385 1385 0
506 20250422 103300 178518789 1385 1385 1385 1385 0
507 20250422 103200 178518789 1385 1385 1385 1385 0
508 20250422 103100 178518789 1385 1380 1385 1380 5562
509 20250422 103000 170830097 1379 1379 1379 1379 0
510 20250422 102900 170830097 1379 1379 1379 1379 0
511 20250422 102800 170830097 1379 1380 1380 1379 22
512 20250422 102700 170799745 1379 1379 1379 1379 3
513 20250422 102600 170795608 1378 1378 1378 1378 0
514 20250422 102500 170795608 1378 1378 1378 1378 0
515 20250422 102400 170795608 1378 1378 1378 1378 0
516 20250422 102300 170795608 1378 1378 1378 1378 0
517 20250422 102200 170795608 1378 1378 1378 1378 1
518 20250422 102100 170794230 1374 1374 1374 1374 0
519 20250422 102000 170794230 1374 1378 1378 1374 3535
520 20250422 101900 165930501 1378 1383 1383 1378 1578
521 20250422 101800 163750102 1385 1385 1385 1385 0
522 20250422 101700 163750102 1385 1385 1385 1385 50
523 20250422 101600 163680852 1383 1385 1385 1383 2323
524 20250422 101500 160464815 1385 1385 1385 1385 10
525 20250422 101400 160450965 1385 1385 1385 1385 0
526 20250422 101300 160450965 1385 1385 1385 1385 0
527 20250422 101200 160450965 1385 1390 1390 1385 3762
528 20250422 101100 155221815 1396 1396 1396 1396 565
529 20250422 101000 154433075 1390 1390 1390 1390 0
530 20250422 100900 154433075 1390 1390 1390 1390 936
531 20250422 100800 153132035 1389 1389 1389 1389 0
532 20250422 100700 153132035 1389 1389 1389 1389 0
533 20250422 100600 153132035 1389 1389 1389 1389 1500
534 20250422 100500 151048535 1380 1380 1380 1380 0
535 20250422 100400 151048535 1380 1380 1380 1380 0
536 20250422 100300 151048535 1380 1380 1380 1380 858
537 20250422 100200 149864495 1378 1378 1378 1378 0
538 20250422 100100 149864495 1378 1378 1378 1378 0
539 20250422 100000 149864495 1378 1378 1378 1378 0
540 20250422 095900 149864495 1378 1378 1380 1378 76
541 20250422 095800 149759627 1378 1378 1378 1378 300
542 20250422 095700 149346227 1380 1381 1381 1380 216
543 20250422 095600 149048034 1382 1388 1388 1382 1790
544 20250422 095500 146569120 1395 1395 1395 1395 50
545 20250422 095400 146499370 1388 1391 1391 1388 4024
546 20250422 095300 140910692 1392 1392 1392 1392 0
547 20250422 095200 140910692 1392 1392 1392 1392 0
548 20250422 095100 140910692 1392 1392 1392 1392 2
549 20250422 095000 140907908 1392 1395 1395 1392 1947
550 20250422 094900 138193145 1395 1402 1402 1395 3248
551 20250422 094800 133647543 1410 1409 1410 1409 1000
552 20250422 094700 132238018 1408 1408 1408 1408 28
553 20250422 094600 132198594 1408 1408 1408 1408 0
554 20250422 094500 132198594 1408 1408 1408 1408 1
555 20250422 094400 132197186 1409 1410 1410 1409 5
556 20250422 094300 132190138 1410 1410 1410 1410 1
557 20250422 094200 132188728 1400 1396 1400 1390 4220
558 20250422 094100 126297808 1407 1398 1407 1398 2021
559 20250422 094000 123458131 1389 1389 1389 1389 29
560 20250422 093900 123417850 1389 1389 1389 1389 0
561 20250422 093800 123417850 1389 1378 1389 1378 9425
562 20250422 093700 110388671 1377 1375 1377 1375 1960
563 20250422 093600 107691576 1370 1381 1381 1370 17734
564 20250422 093500 83343292 1380 1385 1385 1380 780
565 20250422 093400 82265354 1385 1385 1385 1385 0
566 20250422 093300 82265354 1385 1387 1390 1385 890
567 20250422 093200 81031774 1385 1390 1390 1385 8504
568 20250422 093100 69234902 1390 1402 1402 1390 15746
569 20250422 093000 47244662 1400 1407 1407 1400 9951
570 20250422 092900 33296281 1406 1411 1411 1406 2671
571 20250422 092800 29540253 1411 1413 1413 1410 1850
572 20250422 092700 26930768 1414 1414 1414 1414 0
573 20250422 092600 26930768 1414 1414 1414 1414 5
574 20250422 092500 26923698 1414 1414 1414 1414 0
575 20250422 092400 26923698 1414 1414 1414 1414 0
576 20250422 092300 26923698 1414 1414 1414 1414 760
577 20250422 092200 25849058 1439 1439 1439 1439 0
578 20250422 092100 25849058 1439 1439 1439 1439 0
579 20250422 092000 25849058 1439 1439 1439 1439 0
580 20250422 091900 25849058 1439 1439 1439 1439 0
581 20250422 091800 25849058 1439 1407 1439 1407 51
582 20250422 091700 25776534 1438 1438 1438 1438 0
583 20250422 091600 25776534 1438 1438 1438 1438 0
584 20250422 091500 25776534 1438 1438 1438 1438 0
585 20250422 091400 25776534 1438 1438 1438 1438 0
586 20250422 091300 25776534 1438 1430 1438 1400 2960
587 20250422 091200 21593523 1455 1455 1455 1455 2
588 20250422 091100 21590613 1435 1435 1435 1435 400
589 20250422 091000 21016613 1443 1444 1444 1443 5014
590 20250422 090900 13781310 1444 1444 1444 1444 97
591 20250422 090800 13641242 1444 1444 1444 1444 0
592 20250422 090700 13641242 1444 1444 1444 1444 0
593 20250422 090600 13641242 1444 1444 1444 1444 1388
594 20250422 090500 11636970 1444 1445 1445 1444 1909
595 20250422 090400 8879617 1445 1445 1445 1445 0
596 20250422 090300 8879617 1445 1445 1445 1445 20
597 20250422 090200 8850717 1445 1443 1445 1443 2514
598 20250422 090100 5222015 1450 1463 1463 1450 3115
599 20250422 090000 680748 1464 1463 1480 1463 465