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

602
034120/min/candle-20250422.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,190000,673824840,18420,18420,18420,18420,960
20250422,185900,673824840,18420,18420,18420,18420,0
20250422,185800,673824840,18420,18420,18420,18420,0
20250422,185700,673824840,18420,18420,18420,18420,0
20250422,185600,673824840,18420,18420,18420,18420,0
20250422,185500,673824840,18420,18420,18420,18420,0
20250422,185400,673824840,18420,18420,18420,18420,0
20250422,185300,673824840,18420,18420,18420,18420,0
20250422,185200,673824840,18420,18420,18420,18420,0
20250422,185100,673824840,18420,18420,18420,18420,0
20250422,185000,673824840,18420,18420,18420,18420,0
20250422,184900,673824840,18420,18420,18420,18420,0
20250422,184800,673824840,18420,18420,18420,18420,0
20250422,184700,673824840,18420,18420,18420,18420,0
20250422,184600,673824840,18420,18420,18420,18420,0
20250422,184500,673824840,18420,18420,18420,18420,0
20250422,184400,673824840,18420,18420,18420,18420,0
20250422,184300,673824840,18420,18420,18420,18420,0
20250422,184200,673824840,18420,18420,18420,18420,0
20250422,184100,673824840,18420,18420,18420,18420,0
20250422,184000,673824840,18420,18420,18420,18420,0
20250422,183900,673824840,18420,18420,18420,18420,0
20250422,183800,673824840,18420,18420,18420,18420,0
20250422,183700,673824840,18420,18420,18420,18420,0
20250422,183600,673824840,18420,18420,18420,18420,0
20250422,183500,673824840,18420,18420,18420,18420,0
20250422,183400,673824840,18420,18420,18420,18420,0
20250422,183300,673824840,18420,18420,18420,18420,0
20250422,183200,673824840,18420,18420,18420,18420,0
20250422,183100,673824840,18420,18420,18420,18420,0
20250422,183000,673824840,18420,18420,18420,18420,960
20250422,182900,673824840,18420,18420,18420,18420,0
20250422,182800,673824840,18420,18420,18420,18420,0
20250422,182700,673824840,18420,18420,18420,18420,0
20250422,182600,673824840,18420,18420,18420,18420,0
20250422,182500,673824840,18420,18420,18420,18420,0
20250422,182400,673824840,18420,18420,18420,18420,0
20250422,182300,673824840,18420,18420,18420,18420,0
20250422,182200,673824840,18420,18420,18420,18420,0
20250422,182100,673824840,18420,18420,18420,18420,0
20250422,182000,673824840,18420,18420,18420,18420,0
20250422,181900,673824840,18420,18420,18420,18420,0
20250422,181800,673824840,18420,18420,18420,18420,0
20250422,181700,673824840,18420,18420,18420,18420,0
20250422,181600,673824840,18420,18420,18420,18420,0
20250422,181500,673824840,18420,18420,18420,18420,0
20250422,181400,673824840,18420,18420,18420,18420,0
20250422,181300,673824840,18420,18420,18420,18420,0
20250422,181200,673824840,18420,18420,18420,18420,0
20250422,181100,673824840,18420,18420,18420,18420,0
20250422,181000,673824840,18420,18420,18420,18420,0
20250422,180900,673824840,18420,18420,18420,18420,0
20250422,180800,673824840,18420,18420,18420,18420,0
20250422,180700,673824840,18420,18420,18420,18420,0
20250422,180600,673824840,18420,18420,18420,18420,0
20250422,180500,673824840,18420,18420,18420,18420,0
20250422,180400,673824840,18420,18420,18420,18420,0
20250422,180300,673824840,18420,18420,18420,18420,0
20250422,180200,673824840,18420,18420,18420,18420,0
20250422,180100,673824840,18420,18420,18420,18420,0
20250422,180000,673824840,18420,18420,18420,18420,960
20250422,175900,673824840,18420,18420,18420,18420,0
20250422,175800,673824840,18420,18420,18420,18420,0
20250422,175700,673824840,18420,18420,18420,18420,0
20250422,175600,673824840,18420,18420,18420,18420,0
20250422,175500,673824840,18420,18420,18420,18420,0
20250422,175400,673824840,18420,18420,18420,18420,0
20250422,175300,673824840,18420,18420,18420,18420,0
20250422,175200,673824840,18420,18420,18420,18420,0
20250422,175100,673824840,18420,18420,18420,18420,0
20250422,175000,673824840,18420,18420,18420,18420,0
20250422,174900,673824840,18420,18420,18420,18420,0
20250422,174800,673824840,18420,18420,18420,18420,0
20250422,174700,673824840,18420,18420,18420,18420,0
20250422,174600,673824840,18420,18420,18420,18420,0
20250422,174500,673824840,18420,18420,18420,18420,0
20250422,174400,673824840,18420,18420,18420,18420,0
20250422,174300,673824840,18420,18420,18420,18420,0
20250422,174200,673824840,18420,18420,18420,18420,0
20250422,174100,673824840,18420,18420,18420,18420,0
20250422,174000,673824840,18420,18420,18420,18420,0
20250422,173900,673824840,18420,18420,18420,18420,0
20250422,173800,673824840,18420,18420,18420,18420,0
20250422,173700,673824840,18420,18420,18420,18420,0
20250422,173600,673824840,18420,18420,18420,18420,0
20250422,173500,673824840,18420,18420,18420,18420,0
20250422,173400,673824840,18420,18420,18420,18420,0
20250422,173300,673824840,18420,18420,18420,18420,0
20250422,173200,673824840,18420,18420,18420,18420,0
20250422,173100,673824840,18420,18420,18420,18420,0
20250422,173000,673824840,18420,18420,18420,18420,960
20250422,172900,673824840,18420,18420,18420,18420,0
20250422,172800,673824840,18420,18420,18420,18420,0
20250422,172700,673824840,18420,18420,18420,18420,0
20250422,172600,673824840,18420,18420,18420,18420,0
20250422,172500,673824840,18420,18420,18420,18420,0
20250422,172400,673824840,18420,18420,18420,18420,0
20250422,172300,673824840,18420,18420,18420,18420,0
20250422,172200,673824840,18420,18420,18420,18420,0
20250422,172100,673824840,18420,18420,18420,18420,0
20250422,172000,673824840,18420,18420,18420,18420,0
20250422,171900,673824840,18420,18420,18420,18420,0
20250422,171800,673824840,18420,18420,18420,18420,0
20250422,171700,673824840,18420,18420,18420,18420,0
20250422,171600,673824840,18420,18420,18420,18420,0
20250422,171500,673824840,18420,18420,18420,18420,0
20250422,171400,673824840,18420,18420,18420,18420,0
20250422,171300,673824840,18420,18420,18420,18420,0
20250422,171200,673824840,18420,18420,18420,18420,0
20250422,171100,673824840,18420,18420,18420,18420,0
20250422,171000,673824840,18420,18420,18420,18420,0
20250422,170900,673824840,18420,18420,18420,18420,0
20250422,170800,673824840,18420,18420,18420,18420,0
20250422,170700,673824840,18420,18420,18420,18420,0
20250422,170600,673824840,18420,18420,18420,18420,0
20250422,170500,673824840,18420,18420,18420,18420,0
20250422,170400,673824840,18420,18420,18420,18420,0
20250422,170300,673824840,18420,18420,18420,18420,0
20250422,170200,673824840,18420,18420,18420,18420,0
20250422,170100,673824840,18420,18420,18420,18420,0
20250422,170000,673824840,18420,18420,18420,18420,960
20250422,165900,673824840,18420,18420,18420,18420,0
20250422,165800,673824840,18420,18420,18420,18420,0
20250422,165700,673824840,18420,18420,18420,18420,0
20250422,165600,673824840,18420,18420,18420,18420,0
20250422,165500,673824840,18420,18420,18420,18420,0
20250422,165400,673824840,18420,18420,18420,18420,0
20250422,165300,673824840,18420,18420,18420,18420,0
20250422,165200,673824840,18420,18420,18420,18420,0
20250422,165100,673824840,18420,18420,18420,18420,0
20250422,165000,673824840,18420,18420,18420,18420,0
20250422,164900,673824840,18420,18420,18420,18420,0
20250422,164800,673824840,18420,18420,18420,18420,0
20250422,164700,673824840,18420,18420,18420,18420,0
20250422,164600,673824840,18420,18420,18420,18420,0
20250422,164500,673824840,18420,18420,18420,18420,0
20250422,164400,673824840,18420,18420,18420,18420,0
20250422,164300,673824840,18420,18420,18420,18420,0
20250422,164200,673824840,18420,18420,18420,18420,0
20250422,164100,673824840,18420,18420,18420,18420,0
20250422,164000,673824840,18420,18420,18420,18420,0
20250422,163900,673824840,18420,18420,18420,18420,0
20250422,163800,673824840,18420,18420,18420,18420,0
20250422,163700,673824840,18420,18420,18420,18420,0
20250422,163600,673824840,18420,18420,18420,18420,0
20250422,163500,673824840,18420,18420,18420,18420,0
20250422,163400,673824840,18420,18420,18420,18420,0
20250422,163300,673824840,18420,18420,18420,18420,0
20250422,163200,673824840,18420,18420,18420,18420,0
20250422,163100,673824840,18420,18420,18420,18420,0
20250422,163000,673824840,18420,18420,18420,18420,960
20250422,162900,673824840,18420,18420,18420,18420,0
20250422,162800,673824840,18420,18420,18420,18420,0
20250422,162700,673824840,18420,18420,18420,18420,0
20250422,162600,673824840,18420,18420,18420,18420,0
20250422,162500,673824840,18420,18420,18420,18420,0
20250422,162400,673824840,18420,18420,18420,18420,0
20250422,162300,673824840,18420,18420,18420,18420,0
20250422,162200,673824840,18420,18420,18420,18420,0
20250422,162100,673824840,18420,18420,18420,18420,0
20250422,162000,673824840,18420,18420,18420,18420,0
20250422,161900,673824840,18420,18420,18420,18420,0
20250422,161800,673824840,18420,18420,18420,18420,0
20250422,161700,673824840,18420,18420,18420,18420,0
20250422,161600,673824840,18420,18420,18420,18420,0
20250422,161500,673824840,18420,18420,18420,18420,0
20250422,161400,673824840,18420,18420,18420,18420,0
20250422,161300,673824840,18420,18420,18420,18420,0
20250422,161200,673824840,18420,18420,18420,18420,0
20250422,161100,673824840,18420,18420,18420,18420,0
20250422,161000,673824840,18420,18420,18420,18420,0
20250422,160900,673824840,18420,18420,18420,18420,0
20250422,160800,673824840,18420,18420,18420,18420,0
20250422,160700,673824840,18420,18420,18420,18420,0
20250422,160600,673824840,18420,18420,18420,18420,0
20250422,160500,673824840,18420,18420,18420,18420,0
20250422,160400,673824840,18420,18420,18420,18420,0
20250422,160300,673824840,18420,18420,18420,18420,0
20250422,160200,673824840,18420,18420,18420,18420,0
20250422,160100,673824840,18420,18420,18420,18420,0
20250422,160000,673824840,18420,18420,18420,18420,960
20250422,155900,673824840,18420,18420,18420,18420,0
20250422,155800,673824840,18420,18420,18420,18420,0
20250422,155700,673824840,18420,18420,18420,18420,0
20250422,155600,673824840,18420,18420,18420,18420,0
20250422,155500,673824840,18420,18420,18420,18420,0
20250422,155400,673824840,18420,18420,18420,18420,0
20250422,155300,673824840,18420,18420,18420,18420,0
20250422,155200,673824840,18420,18420,18420,18420,0
20250422,155100,673824840,18420,18420,18420,18420,0
20250422,155000,673824840,18420,18420,18420,18420,0
20250422,154900,673824840,18420,18420,18420,18420,0
20250422,154800,673824840,18420,18420,18420,18420,0
20250422,154700,673824840,18420,18420,18420,18420,0
20250422,154600,673824840,18420,18420,18420,18420,0
20250422,154500,673824840,18420,18420,18420,18420,0
20250422,154400,673824840,18420,18420,18420,18420,0
20250422,154300,673824840,18420,18420,18420,18420,0
20250422,154200,673824840,18420,18420,18420,18420,0
20250422,154100,673824840,18420,18420,18420,18420,0
20250422,154000,673824840,18420,18420,18420,18420,0
20250422,153900,673824840,18420,18420,18420,18420,0
20250422,153800,673824840,18420,18420,18420,18420,0
20250422,153700,673824840,18420,18420,18420,18420,0
20250422,153600,673824840,18420,18420,18420,18420,0
20250422,153500,673824840,18420,18420,18420,18420,0
20250422,153400,673824840,18420,18420,18420,18420,0
20250422,153300,673824840,18420,18420,18420,18420,0
20250422,153200,673824840,18420,18420,18420,18420,0
20250422,153100,673824840,18420,18420,18420,18420,0
20250422,153000,673824840,18420,18420,18420,18420,1920
20250422,152900,656141640,18420,18420,18420,18420,0
20250422,152800,656141640,18420,18420,18420,18420,0
20250422,152700,656141640,18420,18420,18420,18420,0
20250422,152600,656141640,18420,18420,18420,18420,0
20250422,152500,656141640,18420,18420,18420,18420,0
20250422,152400,656141640,18420,18420,18420,18420,0
20250422,152300,656141640,18420,18420,18420,18420,0
20250422,152200,656141640,18420,18420,18420,18420,0
20250422,152100,656141640,18420,18420,18420,18420,0
20250422,152000,656141640,18420,18420,18420,18420,0
20250422,151900,656141640,18420,18420,18420,18420,0
20250422,151800,656141640,18420,18420,18420,18420,27
20250422,151700,655644300,18430,18430,18430,18430,214
20250422,151600,651700280,18430,18430,18430,18430,11
20250422,151500,651497550,18420,18420,18420,18420,29
20250422,151400,650963370,18420,18420,18420,18420,0
20250422,151300,650963370,18420,18420,18420,18420,0
20250422,151200,650963370,18420,18420,18420,18420,0
20250422,151100,650963370,18420,18410,18420,18410,243
20250422,151000,646488930,18410,18410,18410,18410,10
20250422,150900,646304830,18420,18420,18420,18420,30
20250422,150800,645752230,18420,18420,18420,18420,10
20250422,150700,645568030,18420,18420,18420,18420,38
20250422,150600,644868070,18420,18420,18420,18420,16
20250422,150500,644573350,18410,18410,18410,18410,2
20250422,150400,644536530,18410,18410,18410,18410,0
20250422,150300,644536530,18410,18410,18410,18410,9
20250422,150200,644370840,18400,18400,18400,18400,0
20250422,150100,644370840,18400,18420,18420,18400,374
20250422,150000,637487960,18430,18420,18430,18420,46
20250422,145900,636640200,18420,18420,18420,18420,2
20250422,145800,636603360,18410,18430,18430,18410,3
20250422,145700,636548110,18410,18410,18420,18400,480
20250422,145600,627707210,18410,18400,18410,18400,102
20250422,145500,625829410,18400,18410,18410,18400,41
20250422,145400,625074620,18410,18410,18410,18410,2
20250422,145300,625037800,18420,18410,18420,18410,13
20250422,145200,624798360,18410,18410,18410,18410,4
20250422,145100,624724720,18400,18410,18410,18400,84
20250422,145000,623178330,18410,18410,18420,18410,11
20250422,144900,622975750,18420,18420,18420,18410,502
20250422,144800,613728930,18410,18410,18410,18400,15
20250422,144700,613452800,18400,18400,18400,18400,4
20250422,144600,613379200,18410,18400,18410,18400,9
20250422,144500,613213530,18400,18400,18400,18400,285
20250422,144400,607969530,18410,18410,18410,18400,351
20250422,144300,601507640,18410,18410,18410,18400,25
20250422,144200,601047410,18400,18400,18400,18400,4
20250422,144100,600973810,18410,18410,18410,18400,13
20250422,144000,600734500,18400,18400,18400,18400,4
20250422,143900,600660900,18410,18410,18410,18400,11
20250422,143800,600458410,18410,18400,18410,18400,19
20250422,143700,600108640,18400,18400,18410,18400,11
20250422,143600,599906170,18400,18400,18400,18400,2
20250422,143500,599869370,18410,18400,18410,18400,13
20250422,143400,599630090,18400,18410,18410,18400,10
20250422,143300,599446010,18410,18400,18410,18400,121
20250422,143200,597219490,18400,18400,18410,18400,181
20250422,143100,593889020,18400,18410,18410,18400,70
20250422,143000,592600340,18400,18400,18410,18400,249
20250422,142900,588018660,18400,18400,18400,18400,2
20250422,142800,587981860,18410,18400,18410,18400,51
20250422,142700,587043230,18400,18410,18410,18400,212
20250422,142600,583142350,18400,18400,18400,18400,119
20250422,142500,580952750,18400,18400,18410,18400,13
20250422,142400,580713460,18400,18400,18400,18400,18
20250422,142300,580382260,18410,18400,18410,18400,26
20250422,142200,579903640,18400,18400,18400,18400,19
20250422,142100,579554040,18400,18400,18400,18390,110
20250422,142000,577530060,18400,18400,18400,18400,21
20250422,141900,577143660,18400,18390,18400,18390,88
20250422,141800,575524480,18400,18390,18400,18390,115
20250422,141700,573408680,18400,18400,18400,18400,97
20250422,141600,571623880,18400,18400,18410,18400,169
20250422,141500,568514210,18400,18390,18400,18390,125
20250422,141400,566214230,18400,18400,18400,18390,53
20250422,141300,565239220,18400,18390,18400,18390,90
20250422,141200,563583260,18400,18390,18400,18390,88
20250422,141100,561964240,18400,18400,18400,18390,96
20250422,141000,560197860,18400,18400,18410,18400,128
20250422,140900,557842590,18400,18410,18410,18400,27
20250422,140800,557345540,18400,18400,18400,18400,61
20250422,140700,556223140,18400,18410,18410,18400,187
20250422,140600,552782260,18400,18400,18400,18400,18
20250422,140500,552451060,18400,18400,18410,18400,11
20250422,140400,552248590,18390,18400,18400,18380,163
20250422,140300,549250840,18390,18380,18390,18370,121
20250422,140200,547026340,18380,18390,18390,18380,33
20250422,140100,546419490,18390,18380,18390,18380,74
20250422,140000,545058810,18380,18390,18390,18380,113
20250422,135900,542980780,18380,18390,18390,18380,91
20250422,135800,541307700,18380,18370,18390,18370,68
20250422,135700,540057590,18390,18390,18390,18370,70
20250422,135600,538770670,18360,18380,18390,18360,18
20250422,135500,538439790,18350,18370,18390,18350,255
20250422,135400,533752590,18380,18390,18390,18380,81
20250422,135300,532263130,18380,18370,18380,18370,90
20250422,135200,530609240,18380,18370,18380,18360,111
20250422,135100,528569720,18380,18370,18380,18370,88
20250422,135000,526952690,18370,18370,18380,18370,70
20250422,134900,525666630,18380,18360,18380,18360,92
20250422,134800,523976760,18370,18380,18380,18350,72
20250422,134700,522654520,18380,18350,18380,18350,41
20250422,134600,521901770,18380,18360,18380,18360,68
20250422,134500,520652640,18330,18370,18370,18330,154
20250422,134400,517824340,18360,18370,18370,18360,43
20250422,134300,517034570,18360,18360,18370,18350,105
20250422,134200,515106160,18360,18370,18370,18360,53
20250422,134100,514132760,18370,18380,18380,18370,78
20250422,134000,512699760,18370,18370,18380,18360,104
20250422,133900,510788580,18370,18390,18390,18370,131
20250422,133800,508380590,18380,18360,18390,18360,34
20250422,133700,507755680,18350,18340,18350,18340,85
20250422,133600,506196010,18340,18340,18350,18330,48
20250422,133500,505315630,18340,18360,18360,18340,306
20250422,133400,499700500,18350,18360,18370,18350,114
20250422,133300,497606880,18350,18370,18370,18350,69
20250422,133200,496339700,18370,18360,18370,18360,60
20250422,133100,495237840,18360,18370,18390,18360,109
20250422,133000,493235150,18400,18380,18400,18380,273
20250422,132900,488212350,18370,18380,18380,18370,595
20250422,132800,477276470,18350,18340,18380,18340,1105
20250422,132700,456971400,18340,18350,18350,18330,114
20250422,132600,454880410,18350,18340,18350,18340,66
20250422,132500,453669510,18350,18350,18350,18340,67
20250422,132400,452440180,18350,18350,18350,18340,122
20250422,132300,450201560,18350,18350,18350,18340,76
20250422,132200,448807280,18350,18360,18370,18350,83
20250422,132100,447283120,18350,18340,18350,18340,57
20250422,132000,446237190,18340,18350,18350,18330,63
20250422,131900,445081430,18330,18350,18370,18330,72
20250422,131800,443759560,18350,18340,18350,18340,49
20250422,131700,442860450,18350,18350,18360,18340,149
20250422,131600,440125880,18350,18340,18360,18340,86
20250422,131500,438547500,18360,18350,18360,18340,25
20250422,131400,438088650,18340,18360,18370,18340,157
20250422,131300,435205630,18350,18360,18370,18340,67
20250422,131200,433975690,18350,18370,18370,18350,63
20250422,131100,432819170,18370,18350,18370,18340,83
20250422,131000,431295250,18350,18370,18370,18350,57
20250422,130900,430248660,18360,18380,18380,18360,89
20250422,130800,428613550,18360,18350,18380,18350,88
20250422,130700,426997800,18360,18340,18360,18340,34
20250422,130600,426374020,18350,18340,18350,18340,120
20250422,130500,424172300,18360,18340,18360,18340,83
20250422,130400,422648920,18340,18340,18340,18330,56
20250422,130300,421622110,18330,18350,18350,18330,85
20250422,130200,420063190,18360,18330,18360,18320,291
20250422,130100,414727570,18340,18330,18340,18310,50
20250422,130000,413811370,18320,18310,18320,18310,63
20250422,125900,412657240,18310,18330,18330,18310,99
20250422,125800,410843200,18310,18320,18330,18310,132
20250422,125700,408424130,18320,18320,18320,18300,56
20250422,125600,407398530,18300,18300,18320,18300,45
20250422,125500,406574330,18300,18330,18340,18300,137
20250422,125400,404064090,18330,18320,18330,18310,21
20250422,125300,403679330,18290,18320,18340,18290,109
20250422,125200,401682940,18310,18320,18320,18310,89
20250422,125100,400052580,18310,18310,18340,18310,73
20250422,125000,398714800,18310,18310,18340,18310,66
20250422,124900,397505020,18310,18310,18340,18310,88
20250422,124800,395893100,18310,18290,18320,18290,93
20250422,124700,394189590,18290,18310,18320,18290,54
20250422,124600,393200490,18310,18320,18340,18310,67
20250422,124500,391973020,18320,18280,18330,18280,45
20250422,124400,391148820,18340,18280,18340,18260,200
20250422,124300,387492820,18300,18300,18300,18280,82
20250422,124200,385992690,18290,18300,18340,18290,110
20250422,124100,383978670,18360,18360,18370,18300,91
20250422,124000,382308060,18360,18280,18360,18280,34
20250422,123900,381685420,18370,18310,18370,18250,629
20250422,123800,370184480,18370,18320,18380,18310,79
20250422,123700,368734530,18380,18370,18380,18310,549
20250422,123600,358650040,18320,18350,18370,18320,118
20250422,123500,356485540,18330,18330,18360,18330,61
20250422,123400,355367050,18320,18330,18360,18320,61
20250422,123300,354248560,18330,18330,18340,18330,56
20250422,123200,353221560,18330,18340,18340,18320,112
20250422,123100,351168280,18340,18330,18340,18330,53
20250422,123000,350196310,18330,18330,18340,18320,76
20250422,122900,348802850,18340,18320,18370,18320,118
20250422,122800,346638770,18340,18320,18340,18320,64
20250422,122700,345465300,18330,18340,18340,18330,129
20250422,122600,343100140,18330,18360,18370,18330,52
20250422,122500,342146080,18360,18330,18370,18310,74
20250422,122400,340788350,18320,18310,18370,18310,63
20250422,122300,339632840,18310,18330,18360,18300,501
20250422,122200,330458640,18380,18320,18380,18320,68
20250422,122100,329209970,18330,18330,18340,18330,88
20250422,122000,327596605,18330,18350,18350,18330,121
20250422,121900,325376980,18350,18340,18365,18340,69
20250422,121800,324110320,18340,18340,18370,18340,69
20250422,121700,322843310,18370,18370,18370,18330,64
20250422,121600,321668200,18370,18340,18370,18340,133
20250422,121500,319225810,18360,18360,18370,18340,72
20250422,121400,317904180,18340,18340,18370,18340,40
20250422,121300,317169950,18320,18350,18370,18320,129
20250422,121200,314801240,18350,18330,18370,18330,57
20250422,121100,313755410,18330,18350,18370,18330,72
20250422,121000,312434290,18360,18340,18370,18340,82
20250422,120900,310929220,18340,18350,18370,18330,93
20250422,120800,309221720,18340,18340,18350,18340,35
20250422,120700,308579680,18330,18330,18350,18330,128
20250422,120600,306232300,18330,18340,18350,18320,44
20250422,120500,305425400,18330,18330,18340,18330,74
20250422,120400,304068710,18330,18330,18340,18330,70
20250422,120300,302785240,18320,18330,18330,18300,96
20250422,120200,301026680,18310,18330,18330,18310,135
20250422,120100,298553220,18330,18320,18350,18320,62
20250422,120000,297416190,18350,18330,18350,18330,37
20250422,115900,296737800,18340,18340,18340,18330,120
20250422,115800,294537190,18330,18330,18340,18320,38
20250422,115700,293840530,18320,18350,18350,18320,107
20250422,115600,291878350,18350,18320,18350,18320,59
20250422,115500,290796180,18340,18330,18340,18330,55
20250422,115400,289787890,18340,18330,18350,18330,80
20250422,115300,288320510,18330,18330,18330,18320,125
20250422,115200,286029390,18320,18260,18330,18260,70
20250422,115100,284748370,18260,18320,18320,18250,331
20250422,115000,278698410,18320,18330,18330,18300,87
20250422,114900,277104470,18330,18340,18370,18330,109
20250422,114800,275104470,18340,18360,18370,18340,29
20250422,114700,274572150,18360,18350,18370,18350,132
20250422,114600,272148210,18350,18350,18360,18350,47
20250422,114500,271285600,18360,18350,18370,18350,52
20250422,114400,270331020,18350,18370,18370,18340,138
20250422,114300,267797290,18340,18350,18370,18340,88
20250422,114200,266182000,18350,18360,18370,18350,89
20250422,114100,264548010,18370,18350,18370,18350,57
20250422,114000,263501340,18350,18370,18370,18330,71
20250422,113900,262197780,18330,18330,18370,18330,47
20250422,113800,261335870,18340,18300,18340,18300,59
20250422,113700,260254640,18310,18330,18340,18310,133
20250422,113600,257817520,18330,18330,18340,18330,95
20250422,113500,256076020,18330,18370,18370,18330,84
20250422,113400,254533990,18370,18370,18370,18350,165
20250422,113300,251503290,18370,18340,18370,18340,28
20250422,113200,250989080,18370,18350,18370,18350,95
20250422,113100,249245290,18360,18360,18360,18350,79
20250422,113000,247794880,18350,18350,18350,18340,73
20250422,112900,246455740,18340,18370,18370,18340,98
20250422,112800,244656780,18360,18360,18370,18360,107
20250422,112700,242691730,18370,18340,18370,18340,51
20250422,112600,241755510,18350,18370,18370,18350,106
20250422,112500,239809280,18360,18360,18370,18360,44
20250422,112400,239001300,18370,18360,18370,18360,106
20250422,112300,237054410,18350,18350,18370,18350,83
20250422,112200,235530300,18360,18360,18370,18360,74
20250422,112100,234171300,18370,18370,18380,18360,117
20250422,112000,232021910,18370,18370,18380,18370,49
20250422,111900,231121400,18350,18380,18380,18350,70
20250422,111800,229835330,18380,18350,18380,18350,57
20250422,111700,228787790,18370,18370,18380,18370,75
20250422,111600,227409730,18380,18360,18380,18360,43
20250422,111500,226619730,18380,18370,18380,18350,126
20250422,111400,224304940,18370,18380,18380,18370,132
20250422,111300,221878950,18370,18360,18380,18360,45
20250422,111200,221052320,18380,18360,18380,18340,30
20250422,111100,220501420,18360,18350,18360,18320,61
20250422,111000,219382090,18360,18370,18380,18360,119
20250422,110900,217195900,18380,18390,18400,18380,99
20250422,110800,215375570,18390,18380,18400,18380,119
20250422,110700,213186750,18370,18400,18400,18370,96
20250422,110600,211421860,18390,18400,18400,18380,47
20250422,110500,210557320,18390,18400,18400,18390,134
20250422,110400,208091920,18400,18400,18410,18400,60
20250422,110300,206987850,18390,18400,18400,18390,93
20250422,110200,205276830,18400,18390,18410,18390,186
20250422,110100,201854520,18390,18390,18390,18380,76
20250422,110000,200456920,18390,18390,18400,18380,63
20250422,105900,199298220,18390,18380,18400,18380,79
20250422,105800,197845040,18390,18390,18400,18390,132
20250422,105700,195416770,18390,18390,18400,18390,144
20250422,105600,192768170,18390,18400,18400,18390,161
20250422,105500,189807000,18390,18380,18410,18370,103
20250422,105400,187912360,18380,18380,18390,18370,91
20250422,105300,186239480,18380,18400,18400,18380,146
20250422,105200,183553570,18400,18400,18400,18400,53
20250422,105100,182578370,18400,18400,18400,18390,69
20250422,105000,181308960,18400,18400,18410,18390,60
20250422,104900,180204910,18400,18390,18400,18390,89
20250422,104800,178567830,18400,18390,18400,18380,68
20250422,104700,177316850,18400,18390,18400,18390,34
20250422,104600,176691450,18400,18400,18400,18390,113
20250422,104500,174612260,18400,18390,18400,18390,124
20250422,104400,172330860,18390,18390,18400,18390,61
20250422,104300,171208810,18400,18400,18400,18390,84
20250422,104200,169663330,18390,18400,18400,18380,103
20250422,104100,167768460,18400,18400,18410,18390,28
20250422,104000,167253270,18400,18380,18400,18380,72
20250422,103900,165929130,18380,18400,18400,18370,198
20250422,103800,162286540,18400,18400,18400,18400,25
20250422,103700,161826540,18400,18400,18410,18370,14
20250422,103600,161568890,18400,18400,18400,18370,55
20250422,103500,160556920,18400,18350,18410,18350,133
20250422,103400,158110490,18340,18340,18340,18330,231
20250422,103300,153874060,18330,18310,18330,18260,37
20250422,103200,153196660,18310,18290,18330,18290,136
20250422,103100,150707470,18290,18290,18300,18280,40
20250422,103000,149975890,18280,18260,18280,18260,44
20250422,102900,149172060,18260,18220,18270,18220,87
20250422,102800,147582820,18220,18250,18250,18210,30
20250422,102700,147035700,18210,18200,18210,18190,25
20250422,102600,146580700,18200,18245,18245,18200,53
20250422,102500,145615650,18245,18235,18245,18235,21
20250422,102400,145232595,18235,18230,18260,18230,73
20250422,102300,143901740,18225,18210,18225,18210,64
20250422,102200,142735675,18205,18205,18210,18205,24
20250422,102100,142298705,18200,18200,18210,18200,70
20250422,102000,141024655,18200,18190,18210,18190,77
20250422,101900,139623265,18190,18180,18190,18180,88
20250422,101800,138022805,18180,18180,18180,18180,4
20250422,101700,137950085,18180,18190,18190,18180,22
20250422,101600,137549935,18190,18180,18200,18180,6
20250422,101500,137440795,18180,18180,18190,18180,34
20250422,101400,136822615,18180,18180,18180,18180,3
20250422,101300,136768075,18180,18190,18200,18180,9
20250422,101200,136604385,18190,18180,18190,18170,76
20250422,101100,135222305,18170,18170,18180,18170,62
20250422,101000,134095695,18170,18170,18170,18170,18
20250422,100900,133768635,18170,18180,18180,18170,31
20250422,100800,133205305,18180,18170,18190,18170,17
20250422,100700,132896295,18170,18170,18170,18170,4
20250422,100600,132823615,18170,18175,18180,18170,220
20250422,100500,128825950,18170,18170,18180,18170,16
20250422,100400,128535130,18170,18170,18170,18170,13
20250422,100300,128298920,18170,18180,18180,18170,139
20250422,100200,125771920,18180,18180,18190,18180,7
20250422,100100,125644630,18180,18210,18210,18180,5
20250422,100000,125553700,18180,18180,18220,18180,7
20250422,095900,125426400,18190,18190,18200,18190,222
20250422,095800,121387700,18190,18200,18210,18190,23
20250422,095700,120969110,18200,18200,18200,18200,4
20250422,095600,120896310,18200,18200,18200,18190,20
20250422,095500,120532320,18190,18200,18200,18190,6
20250422,095400,120423150,18220,18190,18220,18190,554
20250422,095300,110343660,18200,18210,18220,18200,375
20250422,095200,103516100,18210,18230,18230,18210,630
20250422,095100,92040790,18230,18220,18270,18220,17
20250422,095000,91730960,18220,18250,18260,18210,1493
20250422,094900,64515410,18250,18270,18280,18250,654
20250422,094800,52576610,18270,18300,18310,18270,587
20250422,094700,41845470,18300,18300,18300,18300,84
20250422,094600,40308270,18300,18310,18310,18300,16
20250422,094500,40015440,18310,18310,18310,18310,97
20250422,094400,38239370,18310,18320,18320,18310,81
20250422,094300,36756250,18320,18310,18330,18310,10
20250422,094200,36573100,18310,18310,18310,18310,4
20250422,094100,36499860,18310,18350,18350,18310,4
20250422,094000,36426580,18310,18330,18360,18310,167
20250422,093900,33367330,18320,18370,18370,18320,34
20250422,093800,32744020,18330,18320,18330,18320,24
20250422,093700,32304250,18320,18310,18320,18310,17
20250422,093600,31992850,18320,18320,18320,18310,18
20250422,093500,31663190,18310,18310,18320,18310,11
20250422,093400,31461730,18310,18310,18320,18310,14
20250422,093300,31205380,18310,18310,18310,18310,6
20250422,093200,31095520,18310,18320,18330,18310,25
20250422,093100,30637600,18320,18310,18320,18310,16
20250422,093000,30344490,18310,18310,18310,18310,25
20250422,092900,29886740,18310,18310,18310,18310,37
20250422,092800,29209270,18310,18310,18310,18310,22
20250422,092700,28806450,18310,18320,18320,18310,20
20250422,092600,28440200,18320,18320,18320,18320,4
20250422,092500,28366920,18320,18320,18320,18320,5
20250422,092400,28275320,18320,18320,18320,18320,4
20250422,092300,28202040,18320,18320,18320,18320,30
20250422,092200,27652440,18320,18320,18320,18320,4
20250422,092100,27579160,18320,18310,18320,18310,6
20250422,092000,27469270,18310,18310,18310,18310,5
20250422,091900,27377720,18310,18310,18310,18310,26
20250422,091800,26901660,18310,18310,18310,18310,88
20250422,091700,25290380,18310,18310,18310,18310,4
20250422,091600,25217140,18310,18310,18320,18310,6
20250422,091500,25107270,18310,18300,18310,18300,11
20250422,091400,24905900,18300,18300,18300,18300,3
20250422,091300,24851000,18300,18300,18300,18300,6
20250422,091200,24741200,18300,18320,18320,18300,766
20250422,091100,10721420,18320,18310,18320,18310,60
20250422,091000,9622250,18320,18340,18340,18320,37
20250422,090900,8944350,18320,18330,18330,18320,29
20250422,090800,8412960,18330,18330,18330,18330,5
20250422,090700,8321310,18330,18360,18360,18330,265
20250422,090600,3459730,18360,18350,18360,18350,6
20250422,090500,3349590,18360,18370,18370,18360,56
20250422,090400,2321420,18360,18360,18380,18360,31
20250422,090300,1752220,18360,18360,18360,18360,2
20250422,090200,1715500,18360,18360,18360,18360,6
20250422,090100,1605340,18350,18350,18460,18350,73
20250422,090000,258210,18360,18450,18450,18360,14
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250422 190000 673824840 18420 18420 18420 18420 960
3 20250422 185900 673824840 18420 18420 18420 18420 0
4 20250422 185800 673824840 18420 18420 18420 18420 0
5 20250422 185700 673824840 18420 18420 18420 18420 0
6 20250422 185600 673824840 18420 18420 18420 18420 0
7 20250422 185500 673824840 18420 18420 18420 18420 0
8 20250422 185400 673824840 18420 18420 18420 18420 0
9 20250422 185300 673824840 18420 18420 18420 18420 0
10 20250422 185200 673824840 18420 18420 18420 18420 0
11 20250422 185100 673824840 18420 18420 18420 18420 0
12 20250422 185000 673824840 18420 18420 18420 18420 0
13 20250422 184900 673824840 18420 18420 18420 18420 0
14 20250422 184800 673824840 18420 18420 18420 18420 0
15 20250422 184700 673824840 18420 18420 18420 18420 0
16 20250422 184600 673824840 18420 18420 18420 18420 0
17 20250422 184500 673824840 18420 18420 18420 18420 0
18 20250422 184400 673824840 18420 18420 18420 18420 0
19 20250422 184300 673824840 18420 18420 18420 18420 0
20 20250422 184200 673824840 18420 18420 18420 18420 0
21 20250422 184100 673824840 18420 18420 18420 18420 0
22 20250422 184000 673824840 18420 18420 18420 18420 0
23 20250422 183900 673824840 18420 18420 18420 18420 0
24 20250422 183800 673824840 18420 18420 18420 18420 0
25 20250422 183700 673824840 18420 18420 18420 18420 0
26 20250422 183600 673824840 18420 18420 18420 18420 0
27 20250422 183500 673824840 18420 18420 18420 18420 0
28 20250422 183400 673824840 18420 18420 18420 18420 0
29 20250422 183300 673824840 18420 18420 18420 18420 0
30 20250422 183200 673824840 18420 18420 18420 18420 0
31 20250422 183100 673824840 18420 18420 18420 18420 0
32 20250422 183000 673824840 18420 18420 18420 18420 960
33 20250422 182900 673824840 18420 18420 18420 18420 0
34 20250422 182800 673824840 18420 18420 18420 18420 0
35 20250422 182700 673824840 18420 18420 18420 18420 0
36 20250422 182600 673824840 18420 18420 18420 18420 0
37 20250422 182500 673824840 18420 18420 18420 18420 0
38 20250422 182400 673824840 18420 18420 18420 18420 0
39 20250422 182300 673824840 18420 18420 18420 18420 0
40 20250422 182200 673824840 18420 18420 18420 18420 0
41 20250422 182100 673824840 18420 18420 18420 18420 0
42 20250422 182000 673824840 18420 18420 18420 18420 0
43 20250422 181900 673824840 18420 18420 18420 18420 0
44 20250422 181800 673824840 18420 18420 18420 18420 0
45 20250422 181700 673824840 18420 18420 18420 18420 0
46 20250422 181600 673824840 18420 18420 18420 18420 0
47 20250422 181500 673824840 18420 18420 18420 18420 0
48 20250422 181400 673824840 18420 18420 18420 18420 0
49 20250422 181300 673824840 18420 18420 18420 18420 0
50 20250422 181200 673824840 18420 18420 18420 18420 0
51 20250422 181100 673824840 18420 18420 18420 18420 0
52 20250422 181000 673824840 18420 18420 18420 18420 0
53 20250422 180900 673824840 18420 18420 18420 18420 0
54 20250422 180800 673824840 18420 18420 18420 18420 0
55 20250422 180700 673824840 18420 18420 18420 18420 0
56 20250422 180600 673824840 18420 18420 18420 18420 0
57 20250422 180500 673824840 18420 18420 18420 18420 0
58 20250422 180400 673824840 18420 18420 18420 18420 0
59 20250422 180300 673824840 18420 18420 18420 18420 0
60 20250422 180200 673824840 18420 18420 18420 18420 0
61 20250422 180100 673824840 18420 18420 18420 18420 0
62 20250422 180000 673824840 18420 18420 18420 18420 960
63 20250422 175900 673824840 18420 18420 18420 18420 0
64 20250422 175800 673824840 18420 18420 18420 18420 0
65 20250422 175700 673824840 18420 18420 18420 18420 0
66 20250422 175600 673824840 18420 18420 18420 18420 0
67 20250422 175500 673824840 18420 18420 18420 18420 0
68 20250422 175400 673824840 18420 18420 18420 18420 0
69 20250422 175300 673824840 18420 18420 18420 18420 0
70 20250422 175200 673824840 18420 18420 18420 18420 0
71 20250422 175100 673824840 18420 18420 18420 18420 0
72 20250422 175000 673824840 18420 18420 18420 18420 0
73 20250422 174900 673824840 18420 18420 18420 18420 0
74 20250422 174800 673824840 18420 18420 18420 18420 0
75 20250422 174700 673824840 18420 18420 18420 18420 0
76 20250422 174600 673824840 18420 18420 18420 18420 0
77 20250422 174500 673824840 18420 18420 18420 18420 0
78 20250422 174400 673824840 18420 18420 18420 18420 0
79 20250422 174300 673824840 18420 18420 18420 18420 0
80 20250422 174200 673824840 18420 18420 18420 18420 0
81 20250422 174100 673824840 18420 18420 18420 18420 0
82 20250422 174000 673824840 18420 18420 18420 18420 0
83 20250422 173900 673824840 18420 18420 18420 18420 0
84 20250422 173800 673824840 18420 18420 18420 18420 0
85 20250422 173700 673824840 18420 18420 18420 18420 0
86 20250422 173600 673824840 18420 18420 18420 18420 0
87 20250422 173500 673824840 18420 18420 18420 18420 0
88 20250422 173400 673824840 18420 18420 18420 18420 0
89 20250422 173300 673824840 18420 18420 18420 18420 0
90 20250422 173200 673824840 18420 18420 18420 18420 0
91 20250422 173100 673824840 18420 18420 18420 18420 0
92 20250422 173000 673824840 18420 18420 18420 18420 960
93 20250422 172900 673824840 18420 18420 18420 18420 0
94 20250422 172800 673824840 18420 18420 18420 18420 0
95 20250422 172700 673824840 18420 18420 18420 18420 0
96 20250422 172600 673824840 18420 18420 18420 18420 0
97 20250422 172500 673824840 18420 18420 18420 18420 0
98 20250422 172400 673824840 18420 18420 18420 18420 0
99 20250422 172300 673824840 18420 18420 18420 18420 0
100 20250422 172200 673824840 18420 18420 18420 18420 0
101 20250422 172100 673824840 18420 18420 18420 18420 0
102 20250422 172000 673824840 18420 18420 18420 18420 0
103 20250422 171900 673824840 18420 18420 18420 18420 0
104 20250422 171800 673824840 18420 18420 18420 18420 0
105 20250422 171700 673824840 18420 18420 18420 18420 0
106 20250422 171600 673824840 18420 18420 18420 18420 0
107 20250422 171500 673824840 18420 18420 18420 18420 0
108 20250422 171400 673824840 18420 18420 18420 18420 0
109 20250422 171300 673824840 18420 18420 18420 18420 0
110 20250422 171200 673824840 18420 18420 18420 18420 0
111 20250422 171100 673824840 18420 18420 18420 18420 0
112 20250422 171000 673824840 18420 18420 18420 18420 0
113 20250422 170900 673824840 18420 18420 18420 18420 0
114 20250422 170800 673824840 18420 18420 18420 18420 0
115 20250422 170700 673824840 18420 18420 18420 18420 0
116 20250422 170600 673824840 18420 18420 18420 18420 0
117 20250422 170500 673824840 18420 18420 18420 18420 0
118 20250422 170400 673824840 18420 18420 18420 18420 0
119 20250422 170300 673824840 18420 18420 18420 18420 0
120 20250422 170200 673824840 18420 18420 18420 18420 0
121 20250422 170100 673824840 18420 18420 18420 18420 0
122 20250422 170000 673824840 18420 18420 18420 18420 960
123 20250422 165900 673824840 18420 18420 18420 18420 0
124 20250422 165800 673824840 18420 18420 18420 18420 0
125 20250422 165700 673824840 18420 18420 18420 18420 0
126 20250422 165600 673824840 18420 18420 18420 18420 0
127 20250422 165500 673824840 18420 18420 18420 18420 0
128 20250422 165400 673824840 18420 18420 18420 18420 0
129 20250422 165300 673824840 18420 18420 18420 18420 0
130 20250422 165200 673824840 18420 18420 18420 18420 0
131 20250422 165100 673824840 18420 18420 18420 18420 0
132 20250422 165000 673824840 18420 18420 18420 18420 0
133 20250422 164900 673824840 18420 18420 18420 18420 0
134 20250422 164800 673824840 18420 18420 18420 18420 0
135 20250422 164700 673824840 18420 18420 18420 18420 0
136 20250422 164600 673824840 18420 18420 18420 18420 0
137 20250422 164500 673824840 18420 18420 18420 18420 0
138 20250422 164400 673824840 18420 18420 18420 18420 0
139 20250422 164300 673824840 18420 18420 18420 18420 0
140 20250422 164200 673824840 18420 18420 18420 18420 0
141 20250422 164100 673824840 18420 18420 18420 18420 0
142 20250422 164000 673824840 18420 18420 18420 18420 0
143 20250422 163900 673824840 18420 18420 18420 18420 0
144 20250422 163800 673824840 18420 18420 18420 18420 0
145 20250422 163700 673824840 18420 18420 18420 18420 0
146 20250422 163600 673824840 18420 18420 18420 18420 0
147 20250422 163500 673824840 18420 18420 18420 18420 0
148 20250422 163400 673824840 18420 18420 18420 18420 0
149 20250422 163300 673824840 18420 18420 18420 18420 0
150 20250422 163200 673824840 18420 18420 18420 18420 0
151 20250422 163100 673824840 18420 18420 18420 18420 0
152 20250422 163000 673824840 18420 18420 18420 18420 960
153 20250422 162900 673824840 18420 18420 18420 18420 0
154 20250422 162800 673824840 18420 18420 18420 18420 0
155 20250422 162700 673824840 18420 18420 18420 18420 0
156 20250422 162600 673824840 18420 18420 18420 18420 0
157 20250422 162500 673824840 18420 18420 18420 18420 0
158 20250422 162400 673824840 18420 18420 18420 18420 0
159 20250422 162300 673824840 18420 18420 18420 18420 0
160 20250422 162200 673824840 18420 18420 18420 18420 0
161 20250422 162100 673824840 18420 18420 18420 18420 0
162 20250422 162000 673824840 18420 18420 18420 18420 0
163 20250422 161900 673824840 18420 18420 18420 18420 0
164 20250422 161800 673824840 18420 18420 18420 18420 0
165 20250422 161700 673824840 18420 18420 18420 18420 0
166 20250422 161600 673824840 18420 18420 18420 18420 0
167 20250422 161500 673824840 18420 18420 18420 18420 0
168 20250422 161400 673824840 18420 18420 18420 18420 0
169 20250422 161300 673824840 18420 18420 18420 18420 0
170 20250422 161200 673824840 18420 18420 18420 18420 0
171 20250422 161100 673824840 18420 18420 18420 18420 0
172 20250422 161000 673824840 18420 18420 18420 18420 0
173 20250422 160900 673824840 18420 18420 18420 18420 0
174 20250422 160800 673824840 18420 18420 18420 18420 0
175 20250422 160700 673824840 18420 18420 18420 18420 0
176 20250422 160600 673824840 18420 18420 18420 18420 0
177 20250422 160500 673824840 18420 18420 18420 18420 0
178 20250422 160400 673824840 18420 18420 18420 18420 0
179 20250422 160300 673824840 18420 18420 18420 18420 0
180 20250422 160200 673824840 18420 18420 18420 18420 0
181 20250422 160100 673824840 18420 18420 18420 18420 0
182 20250422 160000 673824840 18420 18420 18420 18420 960
183 20250422 155900 673824840 18420 18420 18420 18420 0
184 20250422 155800 673824840 18420 18420 18420 18420 0
185 20250422 155700 673824840 18420 18420 18420 18420 0
186 20250422 155600 673824840 18420 18420 18420 18420 0
187 20250422 155500 673824840 18420 18420 18420 18420 0
188 20250422 155400 673824840 18420 18420 18420 18420 0
189 20250422 155300 673824840 18420 18420 18420 18420 0
190 20250422 155200 673824840 18420 18420 18420 18420 0
191 20250422 155100 673824840 18420 18420 18420 18420 0
192 20250422 155000 673824840 18420 18420 18420 18420 0
193 20250422 154900 673824840 18420 18420 18420 18420 0
194 20250422 154800 673824840 18420 18420 18420 18420 0
195 20250422 154700 673824840 18420 18420 18420 18420 0
196 20250422 154600 673824840 18420 18420 18420 18420 0
197 20250422 154500 673824840 18420 18420 18420 18420 0
198 20250422 154400 673824840 18420 18420 18420 18420 0
199 20250422 154300 673824840 18420 18420 18420 18420 0
200 20250422 154200 673824840 18420 18420 18420 18420 0
201 20250422 154100 673824840 18420 18420 18420 18420 0
202 20250422 154000 673824840 18420 18420 18420 18420 0
203 20250422 153900 673824840 18420 18420 18420 18420 0
204 20250422 153800 673824840 18420 18420 18420 18420 0
205 20250422 153700 673824840 18420 18420 18420 18420 0
206 20250422 153600 673824840 18420 18420 18420 18420 0
207 20250422 153500 673824840 18420 18420 18420 18420 0
208 20250422 153400 673824840 18420 18420 18420 18420 0
209 20250422 153300 673824840 18420 18420 18420 18420 0
210 20250422 153200 673824840 18420 18420 18420 18420 0
211 20250422 153100 673824840 18420 18420 18420 18420 0
212 20250422 153000 673824840 18420 18420 18420 18420 1920
213 20250422 152900 656141640 18420 18420 18420 18420 0
214 20250422 152800 656141640 18420 18420 18420 18420 0
215 20250422 152700 656141640 18420 18420 18420 18420 0
216 20250422 152600 656141640 18420 18420 18420 18420 0
217 20250422 152500 656141640 18420 18420 18420 18420 0
218 20250422 152400 656141640 18420 18420 18420 18420 0
219 20250422 152300 656141640 18420 18420 18420 18420 0
220 20250422 152200 656141640 18420 18420 18420 18420 0
221 20250422 152100 656141640 18420 18420 18420 18420 0
222 20250422 152000 656141640 18420 18420 18420 18420 0
223 20250422 151900 656141640 18420 18420 18420 18420 0
224 20250422 151800 656141640 18420 18420 18420 18420 27
225 20250422 151700 655644300 18430 18430 18430 18430 214
226 20250422 151600 651700280 18430 18430 18430 18430 11
227 20250422 151500 651497550 18420 18420 18420 18420 29
228 20250422 151400 650963370 18420 18420 18420 18420 0
229 20250422 151300 650963370 18420 18420 18420 18420 0
230 20250422 151200 650963370 18420 18420 18420 18420 0
231 20250422 151100 650963370 18420 18410 18420 18410 243
232 20250422 151000 646488930 18410 18410 18410 18410 10
233 20250422 150900 646304830 18420 18420 18420 18420 30
234 20250422 150800 645752230 18420 18420 18420 18420 10
235 20250422 150700 645568030 18420 18420 18420 18420 38
236 20250422 150600 644868070 18420 18420 18420 18420 16
237 20250422 150500 644573350 18410 18410 18410 18410 2
238 20250422 150400 644536530 18410 18410 18410 18410 0
239 20250422 150300 644536530 18410 18410 18410 18410 9
240 20250422 150200 644370840 18400 18400 18400 18400 0
241 20250422 150100 644370840 18400 18420 18420 18400 374
242 20250422 150000 637487960 18430 18420 18430 18420 46
243 20250422 145900 636640200 18420 18420 18420 18420 2
244 20250422 145800 636603360 18410 18430 18430 18410 3
245 20250422 145700 636548110 18410 18410 18420 18400 480
246 20250422 145600 627707210 18410 18400 18410 18400 102
247 20250422 145500 625829410 18400 18410 18410 18400 41
248 20250422 145400 625074620 18410 18410 18410 18410 2
249 20250422 145300 625037800 18420 18410 18420 18410 13
250 20250422 145200 624798360 18410 18410 18410 18410 4
251 20250422 145100 624724720 18400 18410 18410 18400 84
252 20250422 145000 623178330 18410 18410 18420 18410 11
253 20250422 144900 622975750 18420 18420 18420 18410 502
254 20250422 144800 613728930 18410 18410 18410 18400 15
255 20250422 144700 613452800 18400 18400 18400 18400 4
256 20250422 144600 613379200 18410 18400 18410 18400 9
257 20250422 144500 613213530 18400 18400 18400 18400 285
258 20250422 144400 607969530 18410 18410 18410 18400 351
259 20250422 144300 601507640 18410 18410 18410 18400 25
260 20250422 144200 601047410 18400 18400 18400 18400 4
261 20250422 144100 600973810 18410 18410 18410 18400 13
262 20250422 144000 600734500 18400 18400 18400 18400 4
263 20250422 143900 600660900 18410 18410 18410 18400 11
264 20250422 143800 600458410 18410 18400 18410 18400 19
265 20250422 143700 600108640 18400 18400 18410 18400 11
266 20250422 143600 599906170 18400 18400 18400 18400 2
267 20250422 143500 599869370 18410 18400 18410 18400 13
268 20250422 143400 599630090 18400 18410 18410 18400 10
269 20250422 143300 599446010 18410 18400 18410 18400 121
270 20250422 143200 597219490 18400 18400 18410 18400 181
271 20250422 143100 593889020 18400 18410 18410 18400 70
272 20250422 143000 592600340 18400 18400 18410 18400 249
273 20250422 142900 588018660 18400 18400 18400 18400 2
274 20250422 142800 587981860 18410 18400 18410 18400 51
275 20250422 142700 587043230 18400 18410 18410 18400 212
276 20250422 142600 583142350 18400 18400 18400 18400 119
277 20250422 142500 580952750 18400 18400 18410 18400 13
278 20250422 142400 580713460 18400 18400 18400 18400 18
279 20250422 142300 580382260 18410 18400 18410 18400 26
280 20250422 142200 579903640 18400 18400 18400 18400 19
281 20250422 142100 579554040 18400 18400 18400 18390 110
282 20250422 142000 577530060 18400 18400 18400 18400 21
283 20250422 141900 577143660 18400 18390 18400 18390 88
284 20250422 141800 575524480 18400 18390 18400 18390 115
285 20250422 141700 573408680 18400 18400 18400 18400 97
286 20250422 141600 571623880 18400 18400 18410 18400 169
287 20250422 141500 568514210 18400 18390 18400 18390 125
288 20250422 141400 566214230 18400 18400 18400 18390 53
289 20250422 141300 565239220 18400 18390 18400 18390 90
290 20250422 141200 563583260 18400 18390 18400 18390 88
291 20250422 141100 561964240 18400 18400 18400 18390 96
292 20250422 141000 560197860 18400 18400 18410 18400 128
293 20250422 140900 557842590 18400 18410 18410 18400 27
294 20250422 140800 557345540 18400 18400 18400 18400 61
295 20250422 140700 556223140 18400 18410 18410 18400 187
296 20250422 140600 552782260 18400 18400 18400 18400 18
297 20250422 140500 552451060 18400 18400 18410 18400 11
298 20250422 140400 552248590 18390 18400 18400 18380 163
299 20250422 140300 549250840 18390 18380 18390 18370 121
300 20250422 140200 547026340 18380 18390 18390 18380 33
301 20250422 140100 546419490 18390 18380 18390 18380 74
302 20250422 140000 545058810 18380 18390 18390 18380 113
303 20250422 135900 542980780 18380 18390 18390 18380 91
304 20250422 135800 541307700 18380 18370 18390 18370 68
305 20250422 135700 540057590 18390 18390 18390 18370 70
306 20250422 135600 538770670 18360 18380 18390 18360 18
307 20250422 135500 538439790 18350 18370 18390 18350 255
308 20250422 135400 533752590 18380 18390 18390 18380 81
309 20250422 135300 532263130 18380 18370 18380 18370 90
310 20250422 135200 530609240 18380 18370 18380 18360 111
311 20250422 135100 528569720 18380 18370 18380 18370 88
312 20250422 135000 526952690 18370 18370 18380 18370 70
313 20250422 134900 525666630 18380 18360 18380 18360 92
314 20250422 134800 523976760 18370 18380 18380 18350 72
315 20250422 134700 522654520 18380 18350 18380 18350 41
316 20250422 134600 521901770 18380 18360 18380 18360 68
317 20250422 134500 520652640 18330 18370 18370 18330 154
318 20250422 134400 517824340 18360 18370 18370 18360 43
319 20250422 134300 517034570 18360 18360 18370 18350 105
320 20250422 134200 515106160 18360 18370 18370 18360 53
321 20250422 134100 514132760 18370 18380 18380 18370 78
322 20250422 134000 512699760 18370 18370 18380 18360 104
323 20250422 133900 510788580 18370 18390 18390 18370 131
324 20250422 133800 508380590 18380 18360 18390 18360 34
325 20250422 133700 507755680 18350 18340 18350 18340 85
326 20250422 133600 506196010 18340 18340 18350 18330 48
327 20250422 133500 505315630 18340 18360 18360 18340 306
328 20250422 133400 499700500 18350 18360 18370 18350 114
329 20250422 133300 497606880 18350 18370 18370 18350 69
330 20250422 133200 496339700 18370 18360 18370 18360 60
331 20250422 133100 495237840 18360 18370 18390 18360 109
332 20250422 133000 493235150 18400 18380 18400 18380 273
333 20250422 132900 488212350 18370 18380 18380 18370 595
334 20250422 132800 477276470 18350 18340 18380 18340 1105
335 20250422 132700 456971400 18340 18350 18350 18330 114
336 20250422 132600 454880410 18350 18340 18350 18340 66
337 20250422 132500 453669510 18350 18350 18350 18340 67
338 20250422 132400 452440180 18350 18350 18350 18340 122
339 20250422 132300 450201560 18350 18350 18350 18340 76
340 20250422 132200 448807280 18350 18360 18370 18350 83
341 20250422 132100 447283120 18350 18340 18350 18340 57
342 20250422 132000 446237190 18340 18350 18350 18330 63
343 20250422 131900 445081430 18330 18350 18370 18330 72
344 20250422 131800 443759560 18350 18340 18350 18340 49
345 20250422 131700 442860450 18350 18350 18360 18340 149
346 20250422 131600 440125880 18350 18340 18360 18340 86
347 20250422 131500 438547500 18360 18350 18360 18340 25
348 20250422 131400 438088650 18340 18360 18370 18340 157
349 20250422 131300 435205630 18350 18360 18370 18340 67
350 20250422 131200 433975690 18350 18370 18370 18350 63
351 20250422 131100 432819170 18370 18350 18370 18340 83
352 20250422 131000 431295250 18350 18370 18370 18350 57
353 20250422 130900 430248660 18360 18380 18380 18360 89
354 20250422 130800 428613550 18360 18350 18380 18350 88
355 20250422 130700 426997800 18360 18340 18360 18340 34
356 20250422 130600 426374020 18350 18340 18350 18340 120
357 20250422 130500 424172300 18360 18340 18360 18340 83
358 20250422 130400 422648920 18340 18340 18340 18330 56
359 20250422 130300 421622110 18330 18350 18350 18330 85
360 20250422 130200 420063190 18360 18330 18360 18320 291
361 20250422 130100 414727570 18340 18330 18340 18310 50
362 20250422 130000 413811370 18320 18310 18320 18310 63
363 20250422 125900 412657240 18310 18330 18330 18310 99
364 20250422 125800 410843200 18310 18320 18330 18310 132
365 20250422 125700 408424130 18320 18320 18320 18300 56
366 20250422 125600 407398530 18300 18300 18320 18300 45
367 20250422 125500 406574330 18300 18330 18340 18300 137
368 20250422 125400 404064090 18330 18320 18330 18310 21
369 20250422 125300 403679330 18290 18320 18340 18290 109
370 20250422 125200 401682940 18310 18320 18320 18310 89
371 20250422 125100 400052580 18310 18310 18340 18310 73
372 20250422 125000 398714800 18310 18310 18340 18310 66
373 20250422 124900 397505020 18310 18310 18340 18310 88
374 20250422 124800 395893100 18310 18290 18320 18290 93
375 20250422 124700 394189590 18290 18310 18320 18290 54
376 20250422 124600 393200490 18310 18320 18340 18310 67
377 20250422 124500 391973020 18320 18280 18330 18280 45
378 20250422 124400 391148820 18340 18280 18340 18260 200
379 20250422 124300 387492820 18300 18300 18300 18280 82
380 20250422 124200 385992690 18290 18300 18340 18290 110
381 20250422 124100 383978670 18360 18360 18370 18300 91
382 20250422 124000 382308060 18360 18280 18360 18280 34
383 20250422 123900 381685420 18370 18310 18370 18250 629
384 20250422 123800 370184480 18370 18320 18380 18310 79
385 20250422 123700 368734530 18380 18370 18380 18310 549
386 20250422 123600 358650040 18320 18350 18370 18320 118
387 20250422 123500 356485540 18330 18330 18360 18330 61
388 20250422 123400 355367050 18320 18330 18360 18320 61
389 20250422 123300 354248560 18330 18330 18340 18330 56
390 20250422 123200 353221560 18330 18340 18340 18320 112
391 20250422 123100 351168280 18340 18330 18340 18330 53
392 20250422 123000 350196310 18330 18330 18340 18320 76
393 20250422 122900 348802850 18340 18320 18370 18320 118
394 20250422 122800 346638770 18340 18320 18340 18320 64
395 20250422 122700 345465300 18330 18340 18340 18330 129
396 20250422 122600 343100140 18330 18360 18370 18330 52
397 20250422 122500 342146080 18360 18330 18370 18310 74
398 20250422 122400 340788350 18320 18310 18370 18310 63
399 20250422 122300 339632840 18310 18330 18360 18300 501
400 20250422 122200 330458640 18380 18320 18380 18320 68
401 20250422 122100 329209970 18330 18330 18340 18330 88
402 20250422 122000 327596605 18330 18350 18350 18330 121
403 20250422 121900 325376980 18350 18340 18365 18340 69
404 20250422 121800 324110320 18340 18340 18370 18340 69
405 20250422 121700 322843310 18370 18370 18370 18330 64
406 20250422 121600 321668200 18370 18340 18370 18340 133
407 20250422 121500 319225810 18360 18360 18370 18340 72
408 20250422 121400 317904180 18340 18340 18370 18340 40
409 20250422 121300 317169950 18320 18350 18370 18320 129
410 20250422 121200 314801240 18350 18330 18370 18330 57
411 20250422 121100 313755410 18330 18350 18370 18330 72
412 20250422 121000 312434290 18360 18340 18370 18340 82
413 20250422 120900 310929220 18340 18350 18370 18330 93
414 20250422 120800 309221720 18340 18340 18350 18340 35
415 20250422 120700 308579680 18330 18330 18350 18330 128
416 20250422 120600 306232300 18330 18340 18350 18320 44
417 20250422 120500 305425400 18330 18330 18340 18330 74
418 20250422 120400 304068710 18330 18330 18340 18330 70
419 20250422 120300 302785240 18320 18330 18330 18300 96
420 20250422 120200 301026680 18310 18330 18330 18310 135
421 20250422 120100 298553220 18330 18320 18350 18320 62
422 20250422 120000 297416190 18350 18330 18350 18330 37
423 20250422 115900 296737800 18340 18340 18340 18330 120
424 20250422 115800 294537190 18330 18330 18340 18320 38
425 20250422 115700 293840530 18320 18350 18350 18320 107
426 20250422 115600 291878350 18350 18320 18350 18320 59
427 20250422 115500 290796180 18340 18330 18340 18330 55
428 20250422 115400 289787890 18340 18330 18350 18330 80
429 20250422 115300 288320510 18330 18330 18330 18320 125
430 20250422 115200 286029390 18320 18260 18330 18260 70
431 20250422 115100 284748370 18260 18320 18320 18250 331
432 20250422 115000 278698410 18320 18330 18330 18300 87
433 20250422 114900 277104470 18330 18340 18370 18330 109
434 20250422 114800 275104470 18340 18360 18370 18340 29
435 20250422 114700 274572150 18360 18350 18370 18350 132
436 20250422 114600 272148210 18350 18350 18360 18350 47
437 20250422 114500 271285600 18360 18350 18370 18350 52
438 20250422 114400 270331020 18350 18370 18370 18340 138
439 20250422 114300 267797290 18340 18350 18370 18340 88
440 20250422 114200 266182000 18350 18360 18370 18350 89
441 20250422 114100 264548010 18370 18350 18370 18350 57
442 20250422 114000 263501340 18350 18370 18370 18330 71
443 20250422 113900 262197780 18330 18330 18370 18330 47
444 20250422 113800 261335870 18340 18300 18340 18300 59
445 20250422 113700 260254640 18310 18330 18340 18310 133
446 20250422 113600 257817520 18330 18330 18340 18330 95
447 20250422 113500 256076020 18330 18370 18370 18330 84
448 20250422 113400 254533990 18370 18370 18370 18350 165
449 20250422 113300 251503290 18370 18340 18370 18340 28
450 20250422 113200 250989080 18370 18350 18370 18350 95
451 20250422 113100 249245290 18360 18360 18360 18350 79
452 20250422 113000 247794880 18350 18350 18350 18340 73
453 20250422 112900 246455740 18340 18370 18370 18340 98
454 20250422 112800 244656780 18360 18360 18370 18360 107
455 20250422 112700 242691730 18370 18340 18370 18340 51
456 20250422 112600 241755510 18350 18370 18370 18350 106
457 20250422 112500 239809280 18360 18360 18370 18360 44
458 20250422 112400 239001300 18370 18360 18370 18360 106
459 20250422 112300 237054410 18350 18350 18370 18350 83
460 20250422 112200 235530300 18360 18360 18370 18360 74
461 20250422 112100 234171300 18370 18370 18380 18360 117
462 20250422 112000 232021910 18370 18370 18380 18370 49
463 20250422 111900 231121400 18350 18380 18380 18350 70
464 20250422 111800 229835330 18380 18350 18380 18350 57
465 20250422 111700 228787790 18370 18370 18380 18370 75
466 20250422 111600 227409730 18380 18360 18380 18360 43
467 20250422 111500 226619730 18380 18370 18380 18350 126
468 20250422 111400 224304940 18370 18380 18380 18370 132
469 20250422 111300 221878950 18370 18360 18380 18360 45
470 20250422 111200 221052320 18380 18360 18380 18340 30
471 20250422 111100 220501420 18360 18350 18360 18320 61
472 20250422 111000 219382090 18360 18370 18380 18360 119
473 20250422 110900 217195900 18380 18390 18400 18380 99
474 20250422 110800 215375570 18390 18380 18400 18380 119
475 20250422 110700 213186750 18370 18400 18400 18370 96
476 20250422 110600 211421860 18390 18400 18400 18380 47
477 20250422 110500 210557320 18390 18400 18400 18390 134
478 20250422 110400 208091920 18400 18400 18410 18400 60
479 20250422 110300 206987850 18390 18400 18400 18390 93
480 20250422 110200 205276830 18400 18390 18410 18390 186
481 20250422 110100 201854520 18390 18390 18390 18380 76
482 20250422 110000 200456920 18390 18390 18400 18380 63
483 20250422 105900 199298220 18390 18380 18400 18380 79
484 20250422 105800 197845040 18390 18390 18400 18390 132
485 20250422 105700 195416770 18390 18390 18400 18390 144
486 20250422 105600 192768170 18390 18400 18400 18390 161
487 20250422 105500 189807000 18390 18380 18410 18370 103
488 20250422 105400 187912360 18380 18380 18390 18370 91
489 20250422 105300 186239480 18380 18400 18400 18380 146
490 20250422 105200 183553570 18400 18400 18400 18400 53
491 20250422 105100 182578370 18400 18400 18400 18390 69
492 20250422 105000 181308960 18400 18400 18410 18390 60
493 20250422 104900 180204910 18400 18390 18400 18390 89
494 20250422 104800 178567830 18400 18390 18400 18380 68
495 20250422 104700 177316850 18400 18390 18400 18390 34
496 20250422 104600 176691450 18400 18400 18400 18390 113
497 20250422 104500 174612260 18400 18390 18400 18390 124
498 20250422 104400 172330860 18390 18390 18400 18390 61
499 20250422 104300 171208810 18400 18400 18400 18390 84
500 20250422 104200 169663330 18390 18400 18400 18380 103
501 20250422 104100 167768460 18400 18400 18410 18390 28
502 20250422 104000 167253270 18400 18380 18400 18380 72
503 20250422 103900 165929130 18380 18400 18400 18370 198
504 20250422 103800 162286540 18400 18400 18400 18400 25
505 20250422 103700 161826540 18400 18400 18410 18370 14
506 20250422 103600 161568890 18400 18400 18400 18370 55
507 20250422 103500 160556920 18400 18350 18410 18350 133
508 20250422 103400 158110490 18340 18340 18340 18330 231
509 20250422 103300 153874060 18330 18310 18330 18260 37
510 20250422 103200 153196660 18310 18290 18330 18290 136
511 20250422 103100 150707470 18290 18290 18300 18280 40
512 20250422 103000 149975890 18280 18260 18280 18260 44
513 20250422 102900 149172060 18260 18220 18270 18220 87
514 20250422 102800 147582820 18220 18250 18250 18210 30
515 20250422 102700 147035700 18210 18200 18210 18190 25
516 20250422 102600 146580700 18200 18245 18245 18200 53
517 20250422 102500 145615650 18245 18235 18245 18235 21
518 20250422 102400 145232595 18235 18230 18260 18230 73
519 20250422 102300 143901740 18225 18210 18225 18210 64
520 20250422 102200 142735675 18205 18205 18210 18205 24
521 20250422 102100 142298705 18200 18200 18210 18200 70
522 20250422 102000 141024655 18200 18190 18210 18190 77
523 20250422 101900 139623265 18190 18180 18190 18180 88
524 20250422 101800 138022805 18180 18180 18180 18180 4
525 20250422 101700 137950085 18180 18190 18190 18180 22
526 20250422 101600 137549935 18190 18180 18200 18180 6
527 20250422 101500 137440795 18180 18180 18190 18180 34
528 20250422 101400 136822615 18180 18180 18180 18180 3
529 20250422 101300 136768075 18180 18190 18200 18180 9
530 20250422 101200 136604385 18190 18180 18190 18170 76
531 20250422 101100 135222305 18170 18170 18180 18170 62
532 20250422 101000 134095695 18170 18170 18170 18170 18
533 20250422 100900 133768635 18170 18180 18180 18170 31
534 20250422 100800 133205305 18180 18170 18190 18170 17
535 20250422 100700 132896295 18170 18170 18170 18170 4
536 20250422 100600 132823615 18170 18175 18180 18170 220
537 20250422 100500 128825950 18170 18170 18180 18170 16
538 20250422 100400 128535130 18170 18170 18170 18170 13
539 20250422 100300 128298920 18170 18180 18180 18170 139
540 20250422 100200 125771920 18180 18180 18190 18180 7
541 20250422 100100 125644630 18180 18210 18210 18180 5
542 20250422 100000 125553700 18180 18180 18220 18180 7
543 20250422 095900 125426400 18190 18190 18200 18190 222
544 20250422 095800 121387700 18190 18200 18210 18190 23
545 20250422 095700 120969110 18200 18200 18200 18200 4
546 20250422 095600 120896310 18200 18200 18200 18190 20
547 20250422 095500 120532320 18190 18200 18200 18190 6
548 20250422 095400 120423150 18220 18190 18220 18190 554
549 20250422 095300 110343660 18200 18210 18220 18200 375
550 20250422 095200 103516100 18210 18230 18230 18210 630
551 20250422 095100 92040790 18230 18220 18270 18220 17
552 20250422 095000 91730960 18220 18250 18260 18210 1493
553 20250422 094900 64515410 18250 18270 18280 18250 654
554 20250422 094800 52576610 18270 18300 18310 18270 587
555 20250422 094700 41845470 18300 18300 18300 18300 84
556 20250422 094600 40308270 18300 18310 18310 18300 16
557 20250422 094500 40015440 18310 18310 18310 18310 97
558 20250422 094400 38239370 18310 18320 18320 18310 81
559 20250422 094300 36756250 18320 18310 18330 18310 10
560 20250422 094200 36573100 18310 18310 18310 18310 4
561 20250422 094100 36499860 18310 18350 18350 18310 4
562 20250422 094000 36426580 18310 18330 18360 18310 167
563 20250422 093900 33367330 18320 18370 18370 18320 34
564 20250422 093800 32744020 18330 18320 18330 18320 24
565 20250422 093700 32304250 18320 18310 18320 18310 17
566 20250422 093600 31992850 18320 18320 18320 18310 18
567 20250422 093500 31663190 18310 18310 18320 18310 11
568 20250422 093400 31461730 18310 18310 18320 18310 14
569 20250422 093300 31205380 18310 18310 18310 18310 6
570 20250422 093200 31095520 18310 18320 18330 18310 25
571 20250422 093100 30637600 18320 18310 18320 18310 16
572 20250422 093000 30344490 18310 18310 18310 18310 25
573 20250422 092900 29886740 18310 18310 18310 18310 37
574 20250422 092800 29209270 18310 18310 18310 18310 22
575 20250422 092700 28806450 18310 18320 18320 18310 20
576 20250422 092600 28440200 18320 18320 18320 18320 4
577 20250422 092500 28366920 18320 18320 18320 18320 5
578 20250422 092400 28275320 18320 18320 18320 18320 4
579 20250422 092300 28202040 18320 18320 18320 18320 30
580 20250422 092200 27652440 18320 18320 18320 18320 4
581 20250422 092100 27579160 18320 18310 18320 18310 6
582 20250422 092000 27469270 18310 18310 18310 18310 5
583 20250422 091900 27377720 18310 18310 18310 18310 26
584 20250422 091800 26901660 18310 18310 18310 18310 88
585 20250422 091700 25290380 18310 18310 18310 18310 4
586 20250422 091600 25217140 18310 18310 18320 18310 6
587 20250422 091500 25107270 18310 18300 18310 18300 11
588 20250422 091400 24905900 18300 18300 18300 18300 3
589 20250422 091300 24851000 18300 18300 18300 18300 6
590 20250422 091200 24741200 18300 18320 18320 18300 766
591 20250422 091100 10721420 18320 18310 18320 18310 60
592 20250422 091000 9622250 18320 18340 18340 18320 37
593 20250422 090900 8944350 18320 18330 18330 18320 29
594 20250422 090800 8412960 18330 18330 18330 18330 5
595 20250422 090700 8321310 18330 18360 18360 18330 265
596 20250422 090600 3459730 18360 18350 18360 18350 6
597 20250422 090500 3349590 18360 18370 18370 18360 56
598 20250422 090400 2321420 18360 18360 18380 18360 31
599 20250422 090300 1752220 18360 18360 18360 18360 2
600 20250422 090200 1715500 18360 18360 18360 18360 6
601 20250422 090100 1605340 18350 18350 18460 18350 73
602 20250422 090000 258210 18360 18450 18450 18360 14