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

607
037460/min/candle-20250422.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,190500,354621410,9860,9860,9860,9860,428
20250422,190400,354621410,9860,9860,9860,9860,0
20250422,190300,354621410,9860,9860,9860,9860,0
20250422,190200,354621410,9860,9860,9860,9860,0
20250422,190100,354621410,9860,9860,9860,9860,0
20250422,190000,354621410,9860,9860,9860,9860,0
20250422,185900,354621410,9860,9860,9860,9860,0
20250422,185800,354621410,9860,9860,9860,9860,0
20250422,185700,354621410,9860,9860,9860,9860,0
20250422,185600,354621410,9860,9860,9860,9860,0
20250422,185500,354621410,9860,9860,9860,9860,0
20250422,185400,354621410,9860,9860,9860,9860,0
20250422,185300,354621410,9860,9860,9860,9860,0
20250422,185200,354621410,9860,9860,9860,9860,0
20250422,185100,354621410,9860,9860,9860,9860,0
20250422,185000,354621410,9860,9860,9860,9860,0
20250422,184900,354621410,9860,9860,9860,9860,0
20250422,184800,354621410,9860,9860,9860,9860,0
20250422,184700,354621410,9860,9860,9860,9860,0
20250422,184600,354621410,9860,9860,9860,9860,0
20250422,184500,354621410,9860,9860,9860,9860,0
20250422,184400,354621410,9860,9860,9860,9860,0
20250422,184300,354621410,9860,9860,9860,9860,0
20250422,184200,354621410,9860,9860,9860,9860,0
20250422,184100,354621410,9860,9860,9860,9860,0
20250422,184000,354621410,9860,9860,9860,9860,0
20250422,183900,354621410,9860,9860,9860,9860,0
20250422,183800,354621410,9860,9860,9860,9860,0
20250422,183700,354621410,9860,9860,9860,9860,0
20250422,183600,354621410,9860,9860,9860,9860,0
20250422,183500,354621410,9860,9860,9860,9860,428
20250422,183400,354621410,9860,9860,9860,9860,0
20250422,183300,354621410,9860,9860,9860,9860,0
20250422,183200,354621410,9860,9860,9860,9860,0
20250422,183100,354621410,9860,9860,9860,9860,0
20250422,183000,354621410,9860,9860,9860,9860,0
20250422,182900,354621410,9860,9860,9860,9860,0
20250422,182800,354621410,9860,9860,9860,9860,0
20250422,182700,354621410,9860,9860,9860,9860,0
20250422,182600,354621410,9860,9860,9860,9860,0
20250422,182500,354621410,9860,9860,9860,9860,0
20250422,182400,354621410,9860,9860,9860,9860,0
20250422,182300,354621410,9860,9860,9860,9860,0
20250422,182200,354621410,9860,9860,9860,9860,0
20250422,182100,354621410,9860,9860,9860,9860,0
20250422,182000,354621410,9860,9860,9860,9860,0
20250422,181900,354621410,9860,9860,9860,9860,0
20250422,181800,354621410,9860,9860,9860,9860,0
20250422,181700,354621410,9860,9860,9860,9860,0
20250422,181600,354621410,9860,9860,9860,9860,0
20250422,181500,354621410,9860,9860,9860,9860,0
20250422,181400,354621410,9860,9860,9860,9860,0
20250422,181300,354621410,9860,9860,9860,9860,0
20250422,181200,354621410,9860,9860,9860,9860,0
20250422,181100,354621410,9860,9860,9860,9860,0
20250422,181000,354621410,9860,9860,9860,9860,0
20250422,180900,354621410,9860,9860,9860,9860,0
20250422,180800,354621410,9860,9860,9860,9860,0
20250422,180700,354621410,9860,9860,9860,9860,0
20250422,180600,354621410,9860,9860,9860,9860,0
20250422,180500,354621410,9860,9860,9860,9860,428
20250422,180400,354621410,9860,9860,9860,9860,0
20250422,180300,354621410,9860,9860,9860,9860,0
20250422,180200,354621410,9860,9860,9860,9860,0
20250422,180100,354621410,9860,9860,9860,9860,0
20250422,180000,354621410,9860,9860,9860,9860,0
20250422,175900,354621410,9860,9860,9860,9860,0
20250422,175800,354621410,9860,9860,9860,9860,0
20250422,175700,354621410,9860,9860,9860,9860,0
20250422,175600,354621410,9860,9860,9860,9860,0
20250422,175500,354621410,9860,9860,9860,9860,0
20250422,175400,354621410,9860,9860,9860,9860,0
20250422,175300,354621410,9860,9860,9860,9860,0
20250422,175200,354621410,9860,9860,9860,9860,0
20250422,175100,354621410,9860,9860,9860,9860,0
20250422,175000,354621410,9860,9860,9860,9860,0
20250422,174900,354621410,9860,9860,9860,9860,0
20250422,174800,354621410,9860,9860,9860,9860,0
20250422,174700,354621410,9860,9860,9860,9860,0
20250422,174600,354621410,9860,9860,9860,9860,0
20250422,174500,354621410,9860,9860,9860,9860,0
20250422,174400,354621410,9860,9860,9860,9860,0
20250422,174300,354621410,9860,9860,9860,9860,0
20250422,174200,354621410,9860,9860,9860,9860,0
20250422,174100,354621410,9860,9860,9860,9860,0
20250422,174000,354621410,9860,9860,9860,9860,0
20250422,173900,354621410,9860,9860,9860,9860,0
20250422,173800,354621410,9860,9860,9860,9860,0
20250422,173700,354621410,9860,9860,9860,9860,0
20250422,173600,354621410,9860,9860,9860,9860,0
20250422,173500,354621410,9860,9860,9860,9860,428
20250422,173400,354621410,9860,9860,9860,9860,0
20250422,173300,354621410,9860,9860,9860,9860,0
20250422,173200,354621410,9860,9860,9860,9860,0
20250422,173100,354621410,9860,9860,9860,9860,0
20250422,173000,354621410,9860,9860,9860,9860,0
20250422,172900,354621410,9860,9860,9860,9860,0
20250422,172800,354621410,9860,9860,9860,9860,0
20250422,172700,354621410,9860,9860,9860,9860,0
20250422,172600,354621410,9860,9860,9860,9860,0
20250422,172500,354621410,9860,9860,9860,9860,0
20250422,172400,354621410,9860,9860,9860,9860,0
20250422,172300,354621410,9860,9860,9860,9860,0
20250422,172200,354621410,9860,9860,9860,9860,0
20250422,172100,354621410,9860,9860,9860,9860,0
20250422,172000,354621410,9860,9860,9860,9860,0
20250422,171900,354621410,9860,9860,9860,9860,0
20250422,171800,354621410,9860,9860,9860,9860,0
20250422,171700,354621410,9860,9860,9860,9860,0
20250422,171600,354621410,9860,9860,9860,9860,0
20250422,171500,354621410,9860,9860,9860,9860,0
20250422,171400,354621410,9860,9860,9860,9860,0
20250422,171300,354621410,9860,9860,9860,9860,0
20250422,171200,354621410,9860,9860,9860,9860,0
20250422,171100,354621410,9860,9860,9860,9860,0
20250422,171000,354621410,9860,9860,9860,9860,0
20250422,170900,354621410,9860,9860,9860,9860,0
20250422,170800,354621410,9860,9860,9860,9860,0
20250422,170700,354621410,9860,9860,9860,9860,0
20250422,170600,354621410,9860,9860,9860,9860,0
20250422,170500,354621410,9860,9860,9860,9860,428
20250422,170400,354621410,9860,9860,9860,9860,0
20250422,170300,354621410,9860,9860,9860,9860,0
20250422,170200,354621410,9860,9860,9860,9860,0
20250422,170100,354621410,9860,9860,9860,9860,0
20250422,170000,354621410,9860,9860,9860,9860,0
20250422,165900,354621410,9860,9860,9860,9860,0
20250422,165800,354621410,9860,9860,9860,9860,0
20250422,165700,354621410,9860,9860,9860,9860,0
20250422,165600,354621410,9860,9860,9860,9860,0
20250422,165500,354621410,9860,9860,9860,9860,0
20250422,165400,354621410,9860,9860,9860,9860,0
20250422,165300,354621410,9860,9860,9860,9860,0
20250422,165200,354621410,9860,9860,9860,9860,0
20250422,165100,354621410,9860,9860,9860,9860,0
20250422,165000,354621410,9860,9860,9860,9860,0
20250422,164900,354621410,9860,9860,9860,9860,0
20250422,164800,354621410,9860,9860,9860,9860,0
20250422,164700,354621410,9860,9860,9860,9860,0
20250422,164600,354621410,9860,9860,9860,9860,0
20250422,164500,354621410,9860,9860,9860,9860,0
20250422,164400,354621410,9860,9860,9860,9860,0
20250422,164300,354621410,9860,9860,9860,9860,0
20250422,164200,354621410,9860,9860,9860,9860,0
20250422,164100,354621410,9860,9860,9860,9860,0
20250422,164000,354621410,9860,9860,9860,9860,0
20250422,163900,354621410,9860,9860,9860,9860,0
20250422,163800,354621410,9860,9860,9860,9860,0
20250422,163700,354621410,9860,9860,9860,9860,0
20250422,163600,354621410,9860,9860,9860,9860,0
20250422,163500,354621410,9860,9860,9860,9860,428
20250422,163400,354621410,9860,9860,9860,9860,0
20250422,163300,354621410,9860,9860,9860,9860,0
20250422,163200,354621410,9860,9860,9860,9860,0
20250422,163100,354621410,9860,9860,9860,9860,0
20250422,163000,354621410,9860,9860,9860,9860,0
20250422,162900,354621410,9860,9860,9860,9860,0
20250422,162800,354621410,9860,9860,9860,9860,0
20250422,162700,354621410,9860,9860,9860,9860,0
20250422,162600,354621410,9860,9860,9860,9860,0
20250422,162500,354621410,9860,9860,9860,9860,0
20250422,162400,354621410,9860,9860,9860,9860,0
20250422,162300,354621410,9860,9860,9860,9860,0
20250422,162200,354621410,9860,9860,9860,9860,0
20250422,162100,354621410,9860,9860,9860,9860,0
20250422,162000,354621410,9860,9860,9860,9860,0
20250422,161900,354621410,9860,9860,9860,9860,0
20250422,161800,354621410,9860,9860,9860,9860,0
20250422,161700,354621410,9860,9860,9860,9860,0
20250422,161600,354621410,9860,9860,9860,9860,0
20250422,161500,354621410,9860,9860,9860,9860,0
20250422,161400,354621410,9860,9860,9860,9860,0
20250422,161300,354621410,9860,9860,9860,9860,0
20250422,161200,354621410,9860,9860,9860,9860,0
20250422,161100,354621410,9860,9860,9860,9860,0
20250422,161000,354621410,9860,9860,9860,9860,0
20250422,160900,354621410,9860,9860,9860,9860,0
20250422,160800,354621410,9860,9860,9860,9860,0
20250422,160700,354621410,9860,9860,9860,9860,0
20250422,160600,354621410,9860,9860,9860,9860,0
20250422,160500,354621410,9860,9860,9860,9860,428
20250422,160400,354621410,9860,9860,9860,9860,0
20250422,160300,354621410,9860,9860,9860,9860,0
20250422,160200,354621410,9860,9860,9860,9860,0
20250422,160100,354621410,9860,9860,9860,9860,0
20250422,160000,354621410,9860,9860,9860,9860,0
20250422,155900,354621410,9860,9860,9860,9860,0
20250422,155800,354621410,9860,9860,9860,9860,0
20250422,155700,354621410,9860,9860,9860,9860,0
20250422,155600,354621410,9860,9860,9860,9860,0
20250422,155500,354621410,9860,9860,9860,9860,0
20250422,155400,354621410,9860,9860,9860,9860,0
20250422,155300,354621410,9860,9860,9860,9860,0
20250422,155200,354621410,9860,9860,9860,9860,0
20250422,155100,354621410,9860,9860,9860,9860,0
20250422,155000,354621410,9860,9860,9860,9860,0
20250422,154900,354621410,9860,9860,9860,9860,0
20250422,154800,354621410,9860,9860,9860,9860,0
20250422,154700,354621410,9860,9860,9860,9860,0
20250422,154600,354621410,9860,9860,9860,9860,0
20250422,154500,354621410,9860,9860,9860,9860,0
20250422,154400,354621410,9860,9860,9860,9860,0
20250422,154300,354621410,9860,9860,9860,9860,0
20250422,154200,354621410,9860,9860,9860,9860,0
20250422,154100,354621410,9860,9860,9860,9860,0
20250422,154000,354621410,9860,9860,9860,9860,0
20250422,153900,354621410,9860,9860,9860,9860,0
20250422,153800,354621410,9860,9860,9860,9860,0
20250422,153700,354621410,9860,9860,9860,9860,0
20250422,153600,354621410,9860,9860,9860,9860,0
20250422,153500,354621410,9860,9860,9860,9860,428
20250422,153400,354621410,9860,9860,9860,9860,0
20250422,153300,354621410,9860,9860,9860,9860,0
20250422,153200,354621410,9860,9860,9860,9860,0
20250422,153100,354621410,9860,9860,9860,9860,0
20250422,153000,354621410,9860,9860,9860,9860,428
20250422,152900,350401330,9850,9850,9850,9850,0
20250422,152800,350401330,9850,9850,9850,9850,0
20250422,152700,350401330,9850,9850,9850,9850,0
20250422,152600,350401330,9850,9850,9850,9850,0
20250422,152500,350401330,9850,9850,9850,9850,0
20250422,152400,350401330,9850,9850,9850,9850,0
20250422,152300,350401330,9850,9850,9850,9850,0
20250422,152200,350401330,9850,9850,9850,9850,0
20250422,152100,350401330,9850,9850,9850,9850,0
20250422,152000,350401330,9850,9850,9850,9850,0
20250422,151900,350401330,9850,9840,9850,9840,101
20250422,151800,349407300,9850,9850,9850,9840,55
20250422,151700,348866030,9850,9850,9850,9850,2
20250422,151600,348846330,9840,9850,9850,9840,100
20250422,151500,347861830,9850,9850,9850,9850,58
20250422,151400,347290530,9850,9850,9850,9850,0
20250422,151300,347290530,9850,9850,9850,9850,0
20250422,151200,347290530,9850,9840,9850,9840,29
20250422,151100,347005160,9840,9840,9840,9840,0
20250422,151000,347005160,9840,9850,9850,9840,374
20250422,150900,343324260,9850,9840,9850,9840,48
20250422,150800,342851550,9850,9850,9850,9850,1
20250422,150700,342841700,9840,9850,9850,9840,1047
20250422,150600,332528870,9850,9850,9850,9850,100
20250422,150500,331543870,9860,9860,9860,9860,2
20250422,150400,331524150,9860,9860,9860,9860,1
20250422,150300,331514290,9850,9850,9850,9850,3
20250422,150200,331484740,9860,9860,9860,9860,0
20250422,150100,331484740,9860,9860,9860,9860,0
20250422,150000,331484740,9860,9860,9860,9860,0
20250422,145900,331484740,9860,9860,9860,9860,149
20250422,145800,330015600,9870,9870,9870,9870,0
20250422,145700,330015600,9870,9870,9870,9870,0
20250422,145600,330015600,9870,9870,9870,9870,4
20250422,145500,329976120,9870,9870,9870,9870,1001
20250422,145400,320096250,9870,9870,9870,9870,8
20250422,145300,320017290,9880,9880,9880,9880,1
20250422,145200,320007410,9870,9870,9870,9870,0
20250422,145100,320007410,9870,9870,9870,9870,0
20250422,145000,320007410,9870,9870,9870,9870,0
20250422,144900,320007410,9870,9870,9870,9870,0
20250422,144800,320007410,9870,9870,9870,9870,4
20250422,144700,319967930,9870,9870,9870,9870,36
20250422,144600,319612610,9880,9880,9880,9880,20
20250422,144500,319415010,9880,9880,9880,9880,0
20250422,144400,319415010,9880,9880,9880,9880,0
20250422,144300,319415010,9880,9880,9880,9880,2
20250422,144200,319395250,9880,9880,9880,9880,15
20250422,144100,319247050,9880,9880,9880,9880,1
20250422,144000,319237170,9840,9840,9840,9840,21
20250422,143900,319030530,9890,9890,9890,9890,0
20250422,143800,319030530,9890,9890,9890,9890,0
20250422,143700,319030530,9890,9890,9890,9890,11
20250422,143600,318921740,9870,9810,9910,9810,6367
20250422,143500,256076790,9830,9810,9830,9810,14
20250422,143400,255939270,9830,9830,9830,9830,0
20250422,143300,255939270,9830,9830,9830,9830,0
20250422,143200,255939270,9830,9830,9830,9830,0
20250422,143100,255939270,9830,9830,9830,9830,1
20250422,143000,255929440,9830,9820,9830,9820,4
20250422,142900,255890150,9820,9820,9820,9820,0
20250422,142800,255890150,9820,9820,9820,9820,0
20250422,142700,255890150,9820,9820,9820,9820,59
20250422,142600,255310770,9820,9820,9820,9820,103
20250422,142500,254299310,9830,9830,9830,9830,0
20250422,142400,254299310,9830,9830,9830,9830,0
20250422,142300,254299310,9830,9830,9830,9830,0
20250422,142200,254299310,9830,9830,9830,9830,0
20250422,142100,254299310,9830,9830,9830,9830,21
20250422,142000,254092880,9820,9820,9820,9820,10
20250422,141900,253994680,9820,9820,9820,9820,1
20250422,141800,253984860,9800,9820,9820,9800,90
20250422,141700,253101880,9820,9820,9820,9820,101
20250422,141600,252110060,9820,9820,9820,9820,0
20250422,141500,252110060,9820,9830,9830,9820,200
20250422,141400,250145050,9840,9840,9840,9840,3
20250422,141300,250115530,9840,9840,9840,9840,13
20250422,141200,249987610,9840,9840,9840,9840,0
20250422,141100,249987610,9840,9840,9840,9840,0
20250422,141000,249987610,9840,9840,9840,9840,31
20250422,140900,249682570,9840,9840,9840,9840,5
20250422,140800,249633370,9840,9840,9840,9840,0
20250422,140700,249633370,9840,9840,9840,9840,0
20250422,140600,249633370,9840,9840,9840,9840,1
20250422,140500,249623530,9830,9830,9830,9830,0
20250422,140400,249623530,9830,9830,9830,9830,1
20250422,140300,249613700,9840,9840,9840,9840,0
20250422,140200,249613700,9840,9840,9840,9840,20
20250422,140100,249416900,9840,9840,9840,9840,0
20250422,140000,249416900,9840,9840,9840,9840,0
20250422,135900,249416900,9840,9840,9840,9840,0
20250422,135800,249416900,9840,9840,9840,9840,0
20250422,135700,249416900,9840,9840,9840,9840,0
20250422,135600,249416900,9840,9840,9840,9840,19
20250422,135500,249229940,9830,9840,9840,9830,37
20250422,135400,248865960,9850,9850,9850,9850,0
20250422,135300,248865960,9850,9850,9850,9850,16
20250422,135200,248708360,9850,9840,9850,9840,517
20250422,135100,243617990,9830,9830,9830,9830,20
20250422,135000,243421390,9840,9840,9840,9840,0
20250422,134900,243421390,9840,9840,9840,9840,317
20250422,134800,240302110,9830,9830,9830,9830,13
20250422,134700,240174320,9840,9840,9840,9840,0
20250422,134600,240174320,9840,9830,9840,9830,27
20250422,134500,239908740,9830,9830,9830,9830,85
20250422,134400,239073190,9830,9830,9830,9830,0
20250422,134300,239073190,9830,9830,9830,9830,0
20250422,134200,239073190,9830,9830,9830,9830,0
20250422,134100,239073190,9830,9830,9830,9830,0
20250422,134000,239073190,9830,9830,9830,9830,0
20250422,133900,239073190,9830,9830,9830,9820,237
20250422,133800,236745740,9830,9830,9830,9830,0
20250422,133700,236745740,9830,9830,9830,9830,0
20250422,133600,236745740,9830,9830,9830,9830,0
20250422,133500,236745740,9830,9830,9830,9830,1
20250422,133400,236735910,9830,9830,9830,9830,1
20250422,133300,236726080,9830,9830,9830,9830,0
20250422,133200,236726080,9830,9830,9830,9830,0
20250422,133100,236726080,9830,9830,9830,9830,0
20250422,133000,236726080,9830,9830,9830,9830,0
20250422,132900,236726080,9830,9830,9830,9830,62
20250422,132800,236116620,9830,9830,9830,9830,0
20250422,132700,236116620,9830,9830,9830,9830,0
20250422,132600,236116620,9830,9830,9830,9830,33
20250422,132500,235792230,9830,9830,9830,9830,2
20250422,132400,235772570,9830,9830,9830,9830,0
20250422,132300,235772570,9830,9830,9830,9830,65
20250422,132200,235133620,9830,9830,9830,9830,101
20250422,132100,234140790,9830,9850,9850,9830,3
20250422,132000,234111260,9840,9840,9840,9840,65
20250422,131900,233471660,9830,9830,9830,9830,4
20250422,131800,233432340,9830,9830,9830,9830,1
20250422,131700,233422510,9830,9830,9830,9830,2
20250422,131600,233402850,9840,9840,9840,9840,21
20250422,131500,233196210,9850,9840,9850,9840,280
20250422,131400,230440350,9850,9830,9850,9830,180
20250422,131300,228670600,9840,9840,9840,9840,32
20250422,131200,228355720,9840,9840,9840,9840,23
20250422,131100,228129400,9840,9840,9840,9840,0
20250422,131000,228129400,9840,9840,9840,9840,5
20250422,130900,228080200,9840,9840,9840,9840,93
20250422,130800,227165080,9850,9850,9850,9850,0
20250422,130700,227165080,9850,9850,9850,9850,22
20250422,130600,226948380,9840,9840,9840,9840,0
20250422,130500,226948380,9840,9840,9840,9840,53
20250422,130400,226426860,9840,9830,9840,9830,599
20250422,130300,220536510,9820,9810,9820,9810,76
20250422,130200,219790200,9820,9820,9820,9820,2
20250422,130100,219770560,9820,9820,9820,9820,7
20250422,130000,219701820,9820,9820,9820,9820,0
20250422,125900,219701820,9820,9820,9820,9820,11
20250422,125800,219593800,9820,9820,9820,9820,450
20250422,125700,215174800,9820,9820,9820,9820,11
20250422,125600,215066780,9820,9820,9820,9820,3
20250422,125500,215037320,9820,9820,9820,9820,8
20250422,125400,214958760,9820,9820,9820,9820,0
20250422,125300,214958760,9820,9820,9820,9820,3
20250422,125200,214929300,9820,9820,9820,9820,74
20250422,125100,214202620,9820,9820,9820,9820,7
20250422,125000,214133880,9820,9820,9820,9820,0
20250422,124900,214133880,9820,9820,9820,9820,3
20250422,124800,214104420,9820,9820,9820,9820,1
20250422,124700,214094600,9820,9820,9820,9820,1
20250422,124600,214084780,9820,9820,9820,9820,7
20250422,124500,214016040,9820,9820,9820,9820,3
20250422,124400,213986580,9820,9820,9820,9820,0
20250422,124300,213986580,9820,9820,9820,9820,620
20250422,124200,207898180,9820,9820,9820,9820,0
20250422,124100,207898180,9820,9810,9820,9810,575
20250422,124000,202257120,9810,9810,9810,9810,1
20250422,123900,202247310,9810,9810,9810,9810,107
20250422,123800,201197640,9820,9820,9820,9820,0
20250422,123700,201197640,9820,9820,9820,9820,22
20250422,123600,200981600,9830,9820,9830,9820,214
20250422,123500,198880110,9830,9830,9830,9830,200
20250422,123400,196914110,9830,9830,9830,9830,0
20250422,123300,196914110,9830,9830,9830,9830,0
20250422,123200,196914110,9830,9830,9830,9810,4
20250422,123100,196874830,9820,9820,9830,9820,4
20250422,123000,196835540,9820,9820,9820,9820,0
20250422,122900,196835540,9820,9820,9820,9820,0
20250422,122800,196835540,9820,9820,9820,9820,261
20250422,122700,194272520,9830,9830,9830,9830,1
20250422,122600,194262690,9830,9830,9830,9830,9
20250422,122500,194174220,9820,9820,9820,9820,369
20250422,122400,190550640,9820,9820,9820,9820,1
20250422,122300,190540820,9820,9820,9820,9820,10
20250422,122200,190442620,9820,9820,9820,9820,50
20250422,122100,189951620,9820,9820,9820,9820,0
20250422,122000,189951620,9820,9820,9820,9820,0
20250422,121900,189951620,9820,9820,9820,9820,1
20250422,121800,189941800,9800,9800,9800,9800,8
20250422,121700,189863400,9800,9800,9800,9800,0
20250422,121600,189863400,9800,9810,9820,9800,120
20250422,121500,188686230,9820,9820,9820,9820,0
20250422,121400,188686230,9820,9810,9820,9810,53
20250422,121300,188165800,9820,9820,9820,9820,40
20250422,121200,187773000,9820,9810,9820,9810,129
20250422,121100,186507460,9810,9810,9810,9810,5
20250422,121000,186458410,9810,9810,9810,9810,34
20250422,120900,186124870,9810,9810,9810,9810,0
20250422,120800,186124870,9810,9810,9810,9810,2
20250422,120700,186105250,9810,9810,9810,9810,0
20250422,120600,186105250,9810,9810,9810,9810,10
20250422,120500,186007150,9810,9810,9810,9810,0
20250422,120400,186007150,9810,9810,9810,9810,8
20250422,120300,185928670,9810,9810,9810,9810,0
20250422,120200,185928670,9810,9810,9810,9810,418
20250422,120100,181828090,9810,9810,9810,9810,0
20250422,120000,181828090,9810,9820,9820,9810,92
20250422,115900,180925340,9815,9820,9820,9815,72
20250422,115800,180218600,9820,9820,9820,9820,28
20250422,115700,179943640,9820,9820,9820,9820,4
20250422,115600,179904360,9820,9820,9820,9820,6
20250422,115500,179845440,9810,9810,9810,9810,11
20250422,115400,179737530,9800,9800,9800,9800,521
20250422,115300,174631730,9790,9790,9790,9790,129
20250422,115200,173368820,9790,9790,9790,9790,10
20250422,115100,173270920,9780,9780,9780,9780,0
20250422,115000,173270920,9780,9780,9780,9780,0
20250422,114900,173270920,9780,9780,9780,9780,0
20250422,114800,173270920,9780,9780,9780,9780,5
20250422,114700,173222020,9780,9780,9780,9780,0
20250422,114600,173222020,9780,9780,9780,9780,0
20250422,114500,173222020,9780,9780,9780,9780,0
20250422,114400,173222020,9780,9780,9780,9780,18
20250422,114300,173045980,9780,9790,9790,9780,13
20250422,114200,172918800,9790,9790,9790,9790,2
20250422,114100,172899220,9790,9790,9790,9790,1
20250422,114000,172889430,9790,9790,9790,9790,8
20250422,113900,172811110,9790,9790,9790,9790,0
20250422,113800,172811110,9790,9790,9790,9790,0
20250422,113700,172811110,9790,9790,9790,9790,0
20250422,113600,172811110,9790,9790,9790,9790,0
20250422,113500,172811110,9790,9790,9790,9790,34
20250422,113400,172478250,9790,9790,9790,9790,0
20250422,113300,172478250,9790,9790,9790,9790,31
20250422,113200,172174760,9790,9780,9790,9780,241
20250422,113100,169815670,9790,9790,9790,9780,13
20250422,113000,169688410,9780,9780,9780,9780,37
20250422,112900,169326550,9780,9780,9780,9780,234
20250422,112800,167038030,9780,9780,9780,9780,0
20250422,112700,167038030,9780,9780,9780,9780,0
20250422,112600,167038030,9780,9780,9780,9780,6
20250422,112500,166979350,9780,9770,9780,9770,8
20250422,112400,166901180,9770,9770,9770,9770,1200
20250422,112300,155177180,9760,9760,9760,9760,0
20250422,112200,155177180,9760,9760,9760,9760,110
20250422,112100,154103580,9760,9760,9760,9760,1
20250422,112000,154093820,9750,9770,9770,9750,201
20250422,111900,152133480,9770,9770,9770,9770,2
20250422,111800,152113940,9770,9770,9770,9770,9
20250422,111700,152026010,9770,9770,9770,9770,2
20250422,111600,152006470,9760,9770,9770,9760,15
20250422,111500,151860020,9770,9770,9770,9770,3
20250422,111400,151830710,9770,9770,9770,9770,6
20250422,111300,151772090,9770,9770,9770,9770,582
20250422,111200,146085950,9770,9770,9770,9770,0
20250422,111100,146085950,9770,9770,9770,9770,102
20250422,111000,145089410,9770,9770,9770,9770,6
20250422,110900,145030790,9770,9770,9770,9770,0
20250422,110800,145030790,9770,9770,9770,9770,0
20250422,110700,145030790,9770,9770,9770,9770,1
20250422,110600,145021020,9770,9770,9770,9770,25
20250422,110500,144776770,9780,9780,9780,9780,0
20250422,110400,144776770,9780,9780,9780,9780,8
20250422,110300,144698530,9780,9780,9780,9780,3
20250422,110200,144669190,9780,9780,9780,9780,0
20250422,110100,144669190,9780,9770,9780,9770,7
20250422,110000,144600790,9760,9760,9760,9760,0
20250422,105900,144600790,9760,9780,9780,9760,301
20250422,105800,141660180,9780,9780,9780,9780,2
20250422,105700,141640620,9780,9780,9780,9780,5
20250422,105600,141591720,9780,9780,9780,9780,25
20250422,105500,141347220,9780,9780,9780,9780,58
20250422,105400,140779980,9780,9780,9780,9780,8
20250422,105300,140701740,9780,9780,9780,9780,9
20250422,105200,140613720,9780,9780,9780,9780,9
20250422,105100,140525700,9780,9780,9780,9780,2
20250422,105000,140506140,9780,9770,9780,9770,8
20250422,104900,140427910,9780,9780,9780,9780,661
20250422,104800,133963330,9770,9770,9770,9770,300
20250422,104700,131032330,9780,9780,9780,9780,0
20250422,104600,131032330,9780,9780,9780,9780,0
20250422,104500,131032330,9780,9770,9780,9770,16
20250422,104400,130876000,9770,9770,9770,9770,27
20250422,104300,130612210,9780,9780,9780,9780,2
20250422,104200,130592650,9780,9780,9780,9780,7
20250422,104100,130524190,9780,9780,9780,9780,2
20250422,104000,130504630,9780,9780,9780,9780,1
20250422,103900,130494850,9780,9780,9780,9780,0
20250422,103800,130494850,9780,9770,9780,9770,28
20250422,103700,130221070,9780,9780,9780,9780,0
20250422,103600,130221070,9780,9780,9780,9780,0
20250422,103500,130221070,9780,9780,9780,9780,10
20250422,103400,130123270,9780,9780,9780,9780,7
20250422,103300,130054810,9780,9780,9780,9760,76
20250422,103200,129311950,9770,9760,9770,9760,405
20250422,103100,125355440,9760,9760,9760,9750,477
20250422,103000,120699930,9770,9770,9770,9770,32
20250422,102900,120387290,9780,9780,9780,9780,5
20250422,102800,120338390,9780,9780,9780,9780,17
20250422,102700,120172130,9780,9770,9780,9770,89
20250422,102600,119302570,9770,9770,9770,9770,31
20250422,102500,118999700,9770,9770,9770,9770,14
20250422,102400,118862920,9770,9770,9770,9770,7
20250422,102300,118794530,9760,9760,9760,9760,0
20250422,102200,118794530,9760,9760,9760,9760,543
20250422,102100,113494850,9760,9760,9760,9760,21
20250422,102000,113289890,9760,9760,9760,9760,1
20250422,101900,113280130,9740,9760,9760,9740,134
20250422,101800,111972580,9760,9760,9760,9760,1382
20250422,101700,98484260,9750,9760,9760,9750,83
20250422,101600,97674200,9750,9750,9750,9750,17
20250422,101500,97508450,9760,9750,9760,9750,83
20250422,101400,96698420,9760,9760,9760,9760,2
20250422,101300,96678900,9750,9740,9750,9740,71
20250422,101200,95986860,9740,9750,9750,9740,142
20250422,101100,94602470,9750,9750,9750,9750,64
20250422,101000,93978470,9750,9750,9750,9750,1
20250422,100900,93968720,9730,9750,9750,9730,43
20250422,100800,93549710,9750,9740,9750,9740,9
20250422,100700,93461980,9750,9750,9750,9750,2
20250422,100600,93442480,9750,9740,9750,9740,117
20250422,100500,92302770,9740,9740,9740,9740,101
20250422,100400,91319030,9740,9730,9740,9730,44
20250422,100300,90890850,9720,9730,9730,9720,105
20250422,100200,89870200,9730,9730,9730,9730,102
20250422,100100,88877740,9730,9730,9730,9730,20
20250422,100000,88683140,9730,9730,9730,9730,12
20250422,095900,88566380,9720,9720,9720,9720,23
20250422,095800,88342820,9730,9730,9730,9730,0
20250422,095700,88342820,9730,9730,9730,9730,100
20250422,095600,87369820,9730,9730,9730,9730,100
20250422,095500,86396820,9730,9730,9730,9710,336
20250422,095400,83131630,9720,9720,9720,9720,29
20250422,095300,82849750,9720,9720,9720,9720,0
20250422,095200,82849750,9720,9730,9730,9720,222
20250422,095100,80691900,9730,9720,9730,9720,13
20250422,095000,80565450,9710,9710,9710,9710,0
20250422,094900,80565450,9710,9720,9730,9710,32
20250422,094800,80254620,9730,9730,9730,9730,7
20250422,094700,80186510,9730,9720,9730,9720,251
20250422,094600,77745340,9720,9720,9720,9720,0
20250422,094500,77745340,9720,9710,9720,9710,430
20250422,094400,73569990,9710,9710,9710,9710,24
20250422,094300,73336950,9710,9690,9710,9690,21
20250422,094200,73133440,9710,9700,9710,9690,302
20250422,094100,70206470,9710,9710,9710,9710,8
20250422,094000,70128790,9700,9710,9710,9700,23
20250422,093900,69905680,9700,9700,9710,9700,26
20250422,093800,69653470,9710,9710,9710,9710,40
20250422,093700,69265070,9710,9690,9710,9690,524
20250422,093600,64185140,9690,9660,9690,9660,118
20250422,093500,63044720,9660,9690,9690,9660,104
20250422,093400,62039820,9690,9690,9690,9690,4
20250422,093300,62001060,9690,9690,9690,9690,0
20250422,093200,62001060,9690,9690,9690,9690,0
20250422,093100,62001060,9690,9690,9690,9690,0
20250422,093000,62001060,9690,9690,9690,9690,1
20250422,092900,61991370,9670,9670,9670,9670,25
20250422,092800,61749620,9680,9690,9690,9680,250
20250422,092700,59329610,9680,9680,9680,9680,0
20250422,092600,59329610,9680,9660,9680,9660,198
20250422,092500,57414010,9660,9660,9660,9660,0
20250422,092400,57414010,9660,9660,9660,9660,9
20250422,092300,57327070,9660,9660,9660,9660,0
20250422,092200,57327070,9660,9660,9660,9660,0
20250422,092100,57327070,9660,9650,9680,9650,58
20250422,092000,56767270,9650,9680,9680,9650,7
20250422,091900,56699690,9640,9670,9680,9640,28
20250422,091800,56429700,9650,9680,9680,9650,48
20250422,091700,55966380,9680,9680,9680,9680,0
20250422,091600,55966380,9680,9680,9680,9680,4
20250422,091500,55927660,9680,9680,9680,9650,106
20250422,091400,54904580,9680,9650,9680,9650,124
20250422,091300,53707950,9650,9630,9650,9630,437
20250422,091200,49499620,9620,9620,9620,9620,1197
20250422,091100,37984480,9620,9620,9620,9620,14
20250422,091000,37849800,9620,9620,9620,9610,123
20250422,090900,36666610,9620,9620,9620,9610,235
20250422,090800,34406170,9620,9610,9620,9600,618
20250422,090700,28462290,9620,9600,9620,9600,200
20250422,090600,26540490,9570,9570,9570,9570,13
20250422,090500,26416080,9570,9640,9640,9550,794
20250422,090400,18780670,9650,9670,9680,9630,204
20250422,090300,16813030,9670,9620,9670,9620,457
20250422,090200,12399210,9620,9620,9620,9620,21
20250422,090100,12197190,9610,9610,9610,9610,22
20250422,090000,11985770,9650,9730,9730,9650,1234
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250422 190500 354621410 9860 9860 9860 9860 428
3 20250422 190400 354621410 9860 9860 9860 9860 0
4 20250422 190300 354621410 9860 9860 9860 9860 0
5 20250422 190200 354621410 9860 9860 9860 9860 0
6 20250422 190100 354621410 9860 9860 9860 9860 0
7 20250422 190000 354621410 9860 9860 9860 9860 0
8 20250422 185900 354621410 9860 9860 9860 9860 0
9 20250422 185800 354621410 9860 9860 9860 9860 0
10 20250422 185700 354621410 9860 9860 9860 9860 0
11 20250422 185600 354621410 9860 9860 9860 9860 0
12 20250422 185500 354621410 9860 9860 9860 9860 0
13 20250422 185400 354621410 9860 9860 9860 9860 0
14 20250422 185300 354621410 9860 9860 9860 9860 0
15 20250422 185200 354621410 9860 9860 9860 9860 0
16 20250422 185100 354621410 9860 9860 9860 9860 0
17 20250422 185000 354621410 9860 9860 9860 9860 0
18 20250422 184900 354621410 9860 9860 9860 9860 0
19 20250422 184800 354621410 9860 9860 9860 9860 0
20 20250422 184700 354621410 9860 9860 9860 9860 0
21 20250422 184600 354621410 9860 9860 9860 9860 0
22 20250422 184500 354621410 9860 9860 9860 9860 0
23 20250422 184400 354621410 9860 9860 9860 9860 0
24 20250422 184300 354621410 9860 9860 9860 9860 0
25 20250422 184200 354621410 9860 9860 9860 9860 0
26 20250422 184100 354621410 9860 9860 9860 9860 0
27 20250422 184000 354621410 9860 9860 9860 9860 0
28 20250422 183900 354621410 9860 9860 9860 9860 0
29 20250422 183800 354621410 9860 9860 9860 9860 0
30 20250422 183700 354621410 9860 9860 9860 9860 0
31 20250422 183600 354621410 9860 9860 9860 9860 0
32 20250422 183500 354621410 9860 9860 9860 9860 428
33 20250422 183400 354621410 9860 9860 9860 9860 0
34 20250422 183300 354621410 9860 9860 9860 9860 0
35 20250422 183200 354621410 9860 9860 9860 9860 0
36 20250422 183100 354621410 9860 9860 9860 9860 0
37 20250422 183000 354621410 9860 9860 9860 9860 0
38 20250422 182900 354621410 9860 9860 9860 9860 0
39 20250422 182800 354621410 9860 9860 9860 9860 0
40 20250422 182700 354621410 9860 9860 9860 9860 0
41 20250422 182600 354621410 9860 9860 9860 9860 0
42 20250422 182500 354621410 9860 9860 9860 9860 0
43 20250422 182400 354621410 9860 9860 9860 9860 0
44 20250422 182300 354621410 9860 9860 9860 9860 0
45 20250422 182200 354621410 9860 9860 9860 9860 0
46 20250422 182100 354621410 9860 9860 9860 9860 0
47 20250422 182000 354621410 9860 9860 9860 9860 0
48 20250422 181900 354621410 9860 9860 9860 9860 0
49 20250422 181800 354621410 9860 9860 9860 9860 0
50 20250422 181700 354621410 9860 9860 9860 9860 0
51 20250422 181600 354621410 9860 9860 9860 9860 0
52 20250422 181500 354621410 9860 9860 9860 9860 0
53 20250422 181400 354621410 9860 9860 9860 9860 0
54 20250422 181300 354621410 9860 9860 9860 9860 0
55 20250422 181200 354621410 9860 9860 9860 9860 0
56 20250422 181100 354621410 9860 9860 9860 9860 0
57 20250422 181000 354621410 9860 9860 9860 9860 0
58 20250422 180900 354621410 9860 9860 9860 9860 0
59 20250422 180800 354621410 9860 9860 9860 9860 0
60 20250422 180700 354621410 9860 9860 9860 9860 0
61 20250422 180600 354621410 9860 9860 9860 9860 0
62 20250422 180500 354621410 9860 9860 9860 9860 428
63 20250422 180400 354621410 9860 9860 9860 9860 0
64 20250422 180300 354621410 9860 9860 9860 9860 0
65 20250422 180200 354621410 9860 9860 9860 9860 0
66 20250422 180100 354621410 9860 9860 9860 9860 0
67 20250422 180000 354621410 9860 9860 9860 9860 0
68 20250422 175900 354621410 9860 9860 9860 9860 0
69 20250422 175800 354621410 9860 9860 9860 9860 0
70 20250422 175700 354621410 9860 9860 9860 9860 0
71 20250422 175600 354621410 9860 9860 9860 9860 0
72 20250422 175500 354621410 9860 9860 9860 9860 0
73 20250422 175400 354621410 9860 9860 9860 9860 0
74 20250422 175300 354621410 9860 9860 9860 9860 0
75 20250422 175200 354621410 9860 9860 9860 9860 0
76 20250422 175100 354621410 9860 9860 9860 9860 0
77 20250422 175000 354621410 9860 9860 9860 9860 0
78 20250422 174900 354621410 9860 9860 9860 9860 0
79 20250422 174800 354621410 9860 9860 9860 9860 0
80 20250422 174700 354621410 9860 9860 9860 9860 0
81 20250422 174600 354621410 9860 9860 9860 9860 0
82 20250422 174500 354621410 9860 9860 9860 9860 0
83 20250422 174400 354621410 9860 9860 9860 9860 0
84 20250422 174300 354621410 9860 9860 9860 9860 0
85 20250422 174200 354621410 9860 9860 9860 9860 0
86 20250422 174100 354621410 9860 9860 9860 9860 0
87 20250422 174000 354621410 9860 9860 9860 9860 0
88 20250422 173900 354621410 9860 9860 9860 9860 0
89 20250422 173800 354621410 9860 9860 9860 9860 0
90 20250422 173700 354621410 9860 9860 9860 9860 0
91 20250422 173600 354621410 9860 9860 9860 9860 0
92 20250422 173500 354621410 9860 9860 9860 9860 428
93 20250422 173400 354621410 9860 9860 9860 9860 0
94 20250422 173300 354621410 9860 9860 9860 9860 0
95 20250422 173200 354621410 9860 9860 9860 9860 0
96 20250422 173100 354621410 9860 9860 9860 9860 0
97 20250422 173000 354621410 9860 9860 9860 9860 0
98 20250422 172900 354621410 9860 9860 9860 9860 0
99 20250422 172800 354621410 9860 9860 9860 9860 0
100 20250422 172700 354621410 9860 9860 9860 9860 0
101 20250422 172600 354621410 9860 9860 9860 9860 0
102 20250422 172500 354621410 9860 9860 9860 9860 0
103 20250422 172400 354621410 9860 9860 9860 9860 0
104 20250422 172300 354621410 9860 9860 9860 9860 0
105 20250422 172200 354621410 9860 9860 9860 9860 0
106 20250422 172100 354621410 9860 9860 9860 9860 0
107 20250422 172000 354621410 9860 9860 9860 9860 0
108 20250422 171900 354621410 9860 9860 9860 9860 0
109 20250422 171800 354621410 9860 9860 9860 9860 0
110 20250422 171700 354621410 9860 9860 9860 9860 0
111 20250422 171600 354621410 9860 9860 9860 9860 0
112 20250422 171500 354621410 9860 9860 9860 9860 0
113 20250422 171400 354621410 9860 9860 9860 9860 0
114 20250422 171300 354621410 9860 9860 9860 9860 0
115 20250422 171200 354621410 9860 9860 9860 9860 0
116 20250422 171100 354621410 9860 9860 9860 9860 0
117 20250422 171000 354621410 9860 9860 9860 9860 0
118 20250422 170900 354621410 9860 9860 9860 9860 0
119 20250422 170800 354621410 9860 9860 9860 9860 0
120 20250422 170700 354621410 9860 9860 9860 9860 0
121 20250422 170600 354621410 9860 9860 9860 9860 0
122 20250422 170500 354621410 9860 9860 9860 9860 428
123 20250422 170400 354621410 9860 9860 9860 9860 0
124 20250422 170300 354621410 9860 9860 9860 9860 0
125 20250422 170200 354621410 9860 9860 9860 9860 0
126 20250422 170100 354621410 9860 9860 9860 9860 0
127 20250422 170000 354621410 9860 9860 9860 9860 0
128 20250422 165900 354621410 9860 9860 9860 9860 0
129 20250422 165800 354621410 9860 9860 9860 9860 0
130 20250422 165700 354621410 9860 9860 9860 9860 0
131 20250422 165600 354621410 9860 9860 9860 9860 0
132 20250422 165500 354621410 9860 9860 9860 9860 0
133 20250422 165400 354621410 9860 9860 9860 9860 0
134 20250422 165300 354621410 9860 9860 9860 9860 0
135 20250422 165200 354621410 9860 9860 9860 9860 0
136 20250422 165100 354621410 9860 9860 9860 9860 0
137 20250422 165000 354621410 9860 9860 9860 9860 0
138 20250422 164900 354621410 9860 9860 9860 9860 0
139 20250422 164800 354621410 9860 9860 9860 9860 0
140 20250422 164700 354621410 9860 9860 9860 9860 0
141 20250422 164600 354621410 9860 9860 9860 9860 0
142 20250422 164500 354621410 9860 9860 9860 9860 0
143 20250422 164400 354621410 9860 9860 9860 9860 0
144 20250422 164300 354621410 9860 9860 9860 9860 0
145 20250422 164200 354621410 9860 9860 9860 9860 0
146 20250422 164100 354621410 9860 9860 9860 9860 0
147 20250422 164000 354621410 9860 9860 9860 9860 0
148 20250422 163900 354621410 9860 9860 9860 9860 0
149 20250422 163800 354621410 9860 9860 9860 9860 0
150 20250422 163700 354621410 9860 9860 9860 9860 0
151 20250422 163600 354621410 9860 9860 9860 9860 0
152 20250422 163500 354621410 9860 9860 9860 9860 428
153 20250422 163400 354621410 9860 9860 9860 9860 0
154 20250422 163300 354621410 9860 9860 9860 9860 0
155 20250422 163200 354621410 9860 9860 9860 9860 0
156 20250422 163100 354621410 9860 9860 9860 9860 0
157 20250422 163000 354621410 9860 9860 9860 9860 0
158 20250422 162900 354621410 9860 9860 9860 9860 0
159 20250422 162800 354621410 9860 9860 9860 9860 0
160 20250422 162700 354621410 9860 9860 9860 9860 0
161 20250422 162600 354621410 9860 9860 9860 9860 0
162 20250422 162500 354621410 9860 9860 9860 9860 0
163 20250422 162400 354621410 9860 9860 9860 9860 0
164 20250422 162300 354621410 9860 9860 9860 9860 0
165 20250422 162200 354621410 9860 9860 9860 9860 0
166 20250422 162100 354621410 9860 9860 9860 9860 0
167 20250422 162000 354621410 9860 9860 9860 9860 0
168 20250422 161900 354621410 9860 9860 9860 9860 0
169 20250422 161800 354621410 9860 9860 9860 9860 0
170 20250422 161700 354621410 9860 9860 9860 9860 0
171 20250422 161600 354621410 9860 9860 9860 9860 0
172 20250422 161500 354621410 9860 9860 9860 9860 0
173 20250422 161400 354621410 9860 9860 9860 9860 0
174 20250422 161300 354621410 9860 9860 9860 9860 0
175 20250422 161200 354621410 9860 9860 9860 9860 0
176 20250422 161100 354621410 9860 9860 9860 9860 0
177 20250422 161000 354621410 9860 9860 9860 9860 0
178 20250422 160900 354621410 9860 9860 9860 9860 0
179 20250422 160800 354621410 9860 9860 9860 9860 0
180 20250422 160700 354621410 9860 9860 9860 9860 0
181 20250422 160600 354621410 9860 9860 9860 9860 0
182 20250422 160500 354621410 9860 9860 9860 9860 428
183 20250422 160400 354621410 9860 9860 9860 9860 0
184 20250422 160300 354621410 9860 9860 9860 9860 0
185 20250422 160200 354621410 9860 9860 9860 9860 0
186 20250422 160100 354621410 9860 9860 9860 9860 0
187 20250422 160000 354621410 9860 9860 9860 9860 0
188 20250422 155900 354621410 9860 9860 9860 9860 0
189 20250422 155800 354621410 9860 9860 9860 9860 0
190 20250422 155700 354621410 9860 9860 9860 9860 0
191 20250422 155600 354621410 9860 9860 9860 9860 0
192 20250422 155500 354621410 9860 9860 9860 9860 0
193 20250422 155400 354621410 9860 9860 9860 9860 0
194 20250422 155300 354621410 9860 9860 9860 9860 0
195 20250422 155200 354621410 9860 9860 9860 9860 0
196 20250422 155100 354621410 9860 9860 9860 9860 0
197 20250422 155000 354621410 9860 9860 9860 9860 0
198 20250422 154900 354621410 9860 9860 9860 9860 0
199 20250422 154800 354621410 9860 9860 9860 9860 0
200 20250422 154700 354621410 9860 9860 9860 9860 0
201 20250422 154600 354621410 9860 9860 9860 9860 0
202 20250422 154500 354621410 9860 9860 9860 9860 0
203 20250422 154400 354621410 9860 9860 9860 9860 0
204 20250422 154300 354621410 9860 9860 9860 9860 0
205 20250422 154200 354621410 9860 9860 9860 9860 0
206 20250422 154100 354621410 9860 9860 9860 9860 0
207 20250422 154000 354621410 9860 9860 9860 9860 0
208 20250422 153900 354621410 9860 9860 9860 9860 0
209 20250422 153800 354621410 9860 9860 9860 9860 0
210 20250422 153700 354621410 9860 9860 9860 9860 0
211 20250422 153600 354621410 9860 9860 9860 9860 0
212 20250422 153500 354621410 9860 9860 9860 9860 428
213 20250422 153400 354621410 9860 9860 9860 9860 0
214 20250422 153300 354621410 9860 9860 9860 9860 0
215 20250422 153200 354621410 9860 9860 9860 9860 0
216 20250422 153100 354621410 9860 9860 9860 9860 0
217 20250422 153000 354621410 9860 9860 9860 9860 428
218 20250422 152900 350401330 9850 9850 9850 9850 0
219 20250422 152800 350401330 9850 9850 9850 9850 0
220 20250422 152700 350401330 9850 9850 9850 9850 0
221 20250422 152600 350401330 9850 9850 9850 9850 0
222 20250422 152500 350401330 9850 9850 9850 9850 0
223 20250422 152400 350401330 9850 9850 9850 9850 0
224 20250422 152300 350401330 9850 9850 9850 9850 0
225 20250422 152200 350401330 9850 9850 9850 9850 0
226 20250422 152100 350401330 9850 9850 9850 9850 0
227 20250422 152000 350401330 9850 9850 9850 9850 0
228 20250422 151900 350401330 9850 9840 9850 9840 101
229 20250422 151800 349407300 9850 9850 9850 9840 55
230 20250422 151700 348866030 9850 9850 9850 9850 2
231 20250422 151600 348846330 9840 9850 9850 9840 100
232 20250422 151500 347861830 9850 9850 9850 9850 58
233 20250422 151400 347290530 9850 9850 9850 9850 0
234 20250422 151300 347290530 9850 9850 9850 9850 0
235 20250422 151200 347290530 9850 9840 9850 9840 29
236 20250422 151100 347005160 9840 9840 9840 9840 0
237 20250422 151000 347005160 9840 9850 9850 9840 374
238 20250422 150900 343324260 9850 9840 9850 9840 48
239 20250422 150800 342851550 9850 9850 9850 9850 1
240 20250422 150700 342841700 9840 9850 9850 9840 1047
241 20250422 150600 332528870 9850 9850 9850 9850 100
242 20250422 150500 331543870 9860 9860 9860 9860 2
243 20250422 150400 331524150 9860 9860 9860 9860 1
244 20250422 150300 331514290 9850 9850 9850 9850 3
245 20250422 150200 331484740 9860 9860 9860 9860 0
246 20250422 150100 331484740 9860 9860 9860 9860 0
247 20250422 150000 331484740 9860 9860 9860 9860 0
248 20250422 145900 331484740 9860 9860 9860 9860 149
249 20250422 145800 330015600 9870 9870 9870 9870 0
250 20250422 145700 330015600 9870 9870 9870 9870 0
251 20250422 145600 330015600 9870 9870 9870 9870 4
252 20250422 145500 329976120 9870 9870 9870 9870 1001
253 20250422 145400 320096250 9870 9870 9870 9870 8
254 20250422 145300 320017290 9880 9880 9880 9880 1
255 20250422 145200 320007410 9870 9870 9870 9870 0
256 20250422 145100 320007410 9870 9870 9870 9870 0
257 20250422 145000 320007410 9870 9870 9870 9870 0
258 20250422 144900 320007410 9870 9870 9870 9870 0
259 20250422 144800 320007410 9870 9870 9870 9870 4
260 20250422 144700 319967930 9870 9870 9870 9870 36
261 20250422 144600 319612610 9880 9880 9880 9880 20
262 20250422 144500 319415010 9880 9880 9880 9880 0
263 20250422 144400 319415010 9880 9880 9880 9880 0
264 20250422 144300 319415010 9880 9880 9880 9880 2
265 20250422 144200 319395250 9880 9880 9880 9880 15
266 20250422 144100 319247050 9880 9880 9880 9880 1
267 20250422 144000 319237170 9840 9840 9840 9840 21
268 20250422 143900 319030530 9890 9890 9890 9890 0
269 20250422 143800 319030530 9890 9890 9890 9890 0
270 20250422 143700 319030530 9890 9890 9890 9890 11
271 20250422 143600 318921740 9870 9810 9910 9810 6367
272 20250422 143500 256076790 9830 9810 9830 9810 14
273 20250422 143400 255939270 9830 9830 9830 9830 0
274 20250422 143300 255939270 9830 9830 9830 9830 0
275 20250422 143200 255939270 9830 9830 9830 9830 0
276 20250422 143100 255939270 9830 9830 9830 9830 1
277 20250422 143000 255929440 9830 9820 9830 9820 4
278 20250422 142900 255890150 9820 9820 9820 9820 0
279 20250422 142800 255890150 9820 9820 9820 9820 0
280 20250422 142700 255890150 9820 9820 9820 9820 59
281 20250422 142600 255310770 9820 9820 9820 9820 103
282 20250422 142500 254299310 9830 9830 9830 9830 0
283 20250422 142400 254299310 9830 9830 9830 9830 0
284 20250422 142300 254299310 9830 9830 9830 9830 0
285 20250422 142200 254299310 9830 9830 9830 9830 0
286 20250422 142100 254299310 9830 9830 9830 9830 21
287 20250422 142000 254092880 9820 9820 9820 9820 10
288 20250422 141900 253994680 9820 9820 9820 9820 1
289 20250422 141800 253984860 9800 9820 9820 9800 90
290 20250422 141700 253101880 9820 9820 9820 9820 101
291 20250422 141600 252110060 9820 9820 9820 9820 0
292 20250422 141500 252110060 9820 9830 9830 9820 200
293 20250422 141400 250145050 9840 9840 9840 9840 3
294 20250422 141300 250115530 9840 9840 9840 9840 13
295 20250422 141200 249987610 9840 9840 9840 9840 0
296 20250422 141100 249987610 9840 9840 9840 9840 0
297 20250422 141000 249987610 9840 9840 9840 9840 31
298 20250422 140900 249682570 9840 9840 9840 9840 5
299 20250422 140800 249633370 9840 9840 9840 9840 0
300 20250422 140700 249633370 9840 9840 9840 9840 0
301 20250422 140600 249633370 9840 9840 9840 9840 1
302 20250422 140500 249623530 9830 9830 9830 9830 0
303 20250422 140400 249623530 9830 9830 9830 9830 1
304 20250422 140300 249613700 9840 9840 9840 9840 0
305 20250422 140200 249613700 9840 9840 9840 9840 20
306 20250422 140100 249416900 9840 9840 9840 9840 0
307 20250422 140000 249416900 9840 9840 9840 9840 0
308 20250422 135900 249416900 9840 9840 9840 9840 0
309 20250422 135800 249416900 9840 9840 9840 9840 0
310 20250422 135700 249416900 9840 9840 9840 9840 0
311 20250422 135600 249416900 9840 9840 9840 9840 19
312 20250422 135500 249229940 9830 9840 9840 9830 37
313 20250422 135400 248865960 9850 9850 9850 9850 0
314 20250422 135300 248865960 9850 9850 9850 9850 16
315 20250422 135200 248708360 9850 9840 9850 9840 517
316 20250422 135100 243617990 9830 9830 9830 9830 20
317 20250422 135000 243421390 9840 9840 9840 9840 0
318 20250422 134900 243421390 9840 9840 9840 9840 317
319 20250422 134800 240302110 9830 9830 9830 9830 13
320 20250422 134700 240174320 9840 9840 9840 9840 0
321 20250422 134600 240174320 9840 9830 9840 9830 27
322 20250422 134500 239908740 9830 9830 9830 9830 85
323 20250422 134400 239073190 9830 9830 9830 9830 0
324 20250422 134300 239073190 9830 9830 9830 9830 0
325 20250422 134200 239073190 9830 9830 9830 9830 0
326 20250422 134100 239073190 9830 9830 9830 9830 0
327 20250422 134000 239073190 9830 9830 9830 9830 0
328 20250422 133900 239073190 9830 9830 9830 9820 237
329 20250422 133800 236745740 9830 9830 9830 9830 0
330 20250422 133700 236745740 9830 9830 9830 9830 0
331 20250422 133600 236745740 9830 9830 9830 9830 0
332 20250422 133500 236745740 9830 9830 9830 9830 1
333 20250422 133400 236735910 9830 9830 9830 9830 1
334 20250422 133300 236726080 9830 9830 9830 9830 0
335 20250422 133200 236726080 9830 9830 9830 9830 0
336 20250422 133100 236726080 9830 9830 9830 9830 0
337 20250422 133000 236726080 9830 9830 9830 9830 0
338 20250422 132900 236726080 9830 9830 9830 9830 62
339 20250422 132800 236116620 9830 9830 9830 9830 0
340 20250422 132700 236116620 9830 9830 9830 9830 0
341 20250422 132600 236116620 9830 9830 9830 9830 33
342 20250422 132500 235792230 9830 9830 9830 9830 2
343 20250422 132400 235772570 9830 9830 9830 9830 0
344 20250422 132300 235772570 9830 9830 9830 9830 65
345 20250422 132200 235133620 9830 9830 9830 9830 101
346 20250422 132100 234140790 9830 9850 9850 9830 3
347 20250422 132000 234111260 9840 9840 9840 9840 65
348 20250422 131900 233471660 9830 9830 9830 9830 4
349 20250422 131800 233432340 9830 9830 9830 9830 1
350 20250422 131700 233422510 9830 9830 9830 9830 2
351 20250422 131600 233402850 9840 9840 9840 9840 21
352 20250422 131500 233196210 9850 9840 9850 9840 280
353 20250422 131400 230440350 9850 9830 9850 9830 180
354 20250422 131300 228670600 9840 9840 9840 9840 32
355 20250422 131200 228355720 9840 9840 9840 9840 23
356 20250422 131100 228129400 9840 9840 9840 9840 0
357 20250422 131000 228129400 9840 9840 9840 9840 5
358 20250422 130900 228080200 9840 9840 9840 9840 93
359 20250422 130800 227165080 9850 9850 9850 9850 0
360 20250422 130700 227165080 9850 9850 9850 9850 22
361 20250422 130600 226948380 9840 9840 9840 9840 0
362 20250422 130500 226948380 9840 9840 9840 9840 53
363 20250422 130400 226426860 9840 9830 9840 9830 599
364 20250422 130300 220536510 9820 9810 9820 9810 76
365 20250422 130200 219790200 9820 9820 9820 9820 2
366 20250422 130100 219770560 9820 9820 9820 9820 7
367 20250422 130000 219701820 9820 9820 9820 9820 0
368 20250422 125900 219701820 9820 9820 9820 9820 11
369 20250422 125800 219593800 9820 9820 9820 9820 450
370 20250422 125700 215174800 9820 9820 9820 9820 11
371 20250422 125600 215066780 9820 9820 9820 9820 3
372 20250422 125500 215037320 9820 9820 9820 9820 8
373 20250422 125400 214958760 9820 9820 9820 9820 0
374 20250422 125300 214958760 9820 9820 9820 9820 3
375 20250422 125200 214929300 9820 9820 9820 9820 74
376 20250422 125100 214202620 9820 9820 9820 9820 7
377 20250422 125000 214133880 9820 9820 9820 9820 0
378 20250422 124900 214133880 9820 9820 9820 9820 3
379 20250422 124800 214104420 9820 9820 9820 9820 1
380 20250422 124700 214094600 9820 9820 9820 9820 1
381 20250422 124600 214084780 9820 9820 9820 9820 7
382 20250422 124500 214016040 9820 9820 9820 9820 3
383 20250422 124400 213986580 9820 9820 9820 9820 0
384 20250422 124300 213986580 9820 9820 9820 9820 620
385 20250422 124200 207898180 9820 9820 9820 9820 0
386 20250422 124100 207898180 9820 9810 9820 9810 575
387 20250422 124000 202257120 9810 9810 9810 9810 1
388 20250422 123900 202247310 9810 9810 9810 9810 107
389 20250422 123800 201197640 9820 9820 9820 9820 0
390 20250422 123700 201197640 9820 9820 9820 9820 22
391 20250422 123600 200981600 9830 9820 9830 9820 214
392 20250422 123500 198880110 9830 9830 9830 9830 200
393 20250422 123400 196914110 9830 9830 9830 9830 0
394 20250422 123300 196914110 9830 9830 9830 9830 0
395 20250422 123200 196914110 9830 9830 9830 9810 4
396 20250422 123100 196874830 9820 9820 9830 9820 4
397 20250422 123000 196835540 9820 9820 9820 9820 0
398 20250422 122900 196835540 9820 9820 9820 9820 0
399 20250422 122800 196835540 9820 9820 9820 9820 261
400 20250422 122700 194272520 9830 9830 9830 9830 1
401 20250422 122600 194262690 9830 9830 9830 9830 9
402 20250422 122500 194174220 9820 9820 9820 9820 369
403 20250422 122400 190550640 9820 9820 9820 9820 1
404 20250422 122300 190540820 9820 9820 9820 9820 10
405 20250422 122200 190442620 9820 9820 9820 9820 50
406 20250422 122100 189951620 9820 9820 9820 9820 0
407 20250422 122000 189951620 9820 9820 9820 9820 0
408 20250422 121900 189951620 9820 9820 9820 9820 1
409 20250422 121800 189941800 9800 9800 9800 9800 8
410 20250422 121700 189863400 9800 9800 9800 9800 0
411 20250422 121600 189863400 9800 9810 9820 9800 120
412 20250422 121500 188686230 9820 9820 9820 9820 0
413 20250422 121400 188686230 9820 9810 9820 9810 53
414 20250422 121300 188165800 9820 9820 9820 9820 40
415 20250422 121200 187773000 9820 9810 9820 9810 129
416 20250422 121100 186507460 9810 9810 9810 9810 5
417 20250422 121000 186458410 9810 9810 9810 9810 34
418 20250422 120900 186124870 9810 9810 9810 9810 0
419 20250422 120800 186124870 9810 9810 9810 9810 2
420 20250422 120700 186105250 9810 9810 9810 9810 0
421 20250422 120600 186105250 9810 9810 9810 9810 10
422 20250422 120500 186007150 9810 9810 9810 9810 0
423 20250422 120400 186007150 9810 9810 9810 9810 8
424 20250422 120300 185928670 9810 9810 9810 9810 0
425 20250422 120200 185928670 9810 9810 9810 9810 418
426 20250422 120100 181828090 9810 9810 9810 9810 0
427 20250422 120000 181828090 9810 9820 9820 9810 92
428 20250422 115900 180925340 9815 9820 9820 9815 72
429 20250422 115800 180218600 9820 9820 9820 9820 28
430 20250422 115700 179943640 9820 9820 9820 9820 4
431 20250422 115600 179904360 9820 9820 9820 9820 6
432 20250422 115500 179845440 9810 9810 9810 9810 11
433 20250422 115400 179737530 9800 9800 9800 9800 521
434 20250422 115300 174631730 9790 9790 9790 9790 129
435 20250422 115200 173368820 9790 9790 9790 9790 10
436 20250422 115100 173270920 9780 9780 9780 9780 0
437 20250422 115000 173270920 9780 9780 9780 9780 0
438 20250422 114900 173270920 9780 9780 9780 9780 0
439 20250422 114800 173270920 9780 9780 9780 9780 5
440 20250422 114700 173222020 9780 9780 9780 9780 0
441 20250422 114600 173222020 9780 9780 9780 9780 0
442 20250422 114500 173222020 9780 9780 9780 9780 0
443 20250422 114400 173222020 9780 9780 9780 9780 18
444 20250422 114300 173045980 9780 9790 9790 9780 13
445 20250422 114200 172918800 9790 9790 9790 9790 2
446 20250422 114100 172899220 9790 9790 9790 9790 1
447 20250422 114000 172889430 9790 9790 9790 9790 8
448 20250422 113900 172811110 9790 9790 9790 9790 0
449 20250422 113800 172811110 9790 9790 9790 9790 0
450 20250422 113700 172811110 9790 9790 9790 9790 0
451 20250422 113600 172811110 9790 9790 9790 9790 0
452 20250422 113500 172811110 9790 9790 9790 9790 34
453 20250422 113400 172478250 9790 9790 9790 9790 0
454 20250422 113300 172478250 9790 9790 9790 9790 31
455 20250422 113200 172174760 9790 9780 9790 9780 241
456 20250422 113100 169815670 9790 9790 9790 9780 13
457 20250422 113000 169688410 9780 9780 9780 9780 37
458 20250422 112900 169326550 9780 9780 9780 9780 234
459 20250422 112800 167038030 9780 9780 9780 9780 0
460 20250422 112700 167038030 9780 9780 9780 9780 0
461 20250422 112600 167038030 9780 9780 9780 9780 6
462 20250422 112500 166979350 9780 9770 9780 9770 8
463 20250422 112400 166901180 9770 9770 9770 9770 1200
464 20250422 112300 155177180 9760 9760 9760 9760 0
465 20250422 112200 155177180 9760 9760 9760 9760 110
466 20250422 112100 154103580 9760 9760 9760 9760 1
467 20250422 112000 154093820 9750 9770 9770 9750 201
468 20250422 111900 152133480 9770 9770 9770 9770 2
469 20250422 111800 152113940 9770 9770 9770 9770 9
470 20250422 111700 152026010 9770 9770 9770 9770 2
471 20250422 111600 152006470 9760 9770 9770 9760 15
472 20250422 111500 151860020 9770 9770 9770 9770 3
473 20250422 111400 151830710 9770 9770 9770 9770 6
474 20250422 111300 151772090 9770 9770 9770 9770 582
475 20250422 111200 146085950 9770 9770 9770 9770 0
476 20250422 111100 146085950 9770 9770 9770 9770 102
477 20250422 111000 145089410 9770 9770 9770 9770 6
478 20250422 110900 145030790 9770 9770 9770 9770 0
479 20250422 110800 145030790 9770 9770 9770 9770 0
480 20250422 110700 145030790 9770 9770 9770 9770 1
481 20250422 110600 145021020 9770 9770 9770 9770 25
482 20250422 110500 144776770 9780 9780 9780 9780 0
483 20250422 110400 144776770 9780 9780 9780 9780 8
484 20250422 110300 144698530 9780 9780 9780 9780 3
485 20250422 110200 144669190 9780 9780 9780 9780 0
486 20250422 110100 144669190 9780 9770 9780 9770 7
487 20250422 110000 144600790 9760 9760 9760 9760 0
488 20250422 105900 144600790 9760 9780 9780 9760 301
489 20250422 105800 141660180 9780 9780 9780 9780 2
490 20250422 105700 141640620 9780 9780 9780 9780 5
491 20250422 105600 141591720 9780 9780 9780 9780 25
492 20250422 105500 141347220 9780 9780 9780 9780 58
493 20250422 105400 140779980 9780 9780 9780 9780 8
494 20250422 105300 140701740 9780 9780 9780 9780 9
495 20250422 105200 140613720 9780 9780 9780 9780 9
496 20250422 105100 140525700 9780 9780 9780 9780 2
497 20250422 105000 140506140 9780 9770 9780 9770 8
498 20250422 104900 140427910 9780 9780 9780 9780 661
499 20250422 104800 133963330 9770 9770 9770 9770 300
500 20250422 104700 131032330 9780 9780 9780 9780 0
501 20250422 104600 131032330 9780 9780 9780 9780 0
502 20250422 104500 131032330 9780 9770 9780 9770 16
503 20250422 104400 130876000 9770 9770 9770 9770 27
504 20250422 104300 130612210 9780 9780 9780 9780 2
505 20250422 104200 130592650 9780 9780 9780 9780 7
506 20250422 104100 130524190 9780 9780 9780 9780 2
507 20250422 104000 130504630 9780 9780 9780 9780 1
508 20250422 103900 130494850 9780 9780 9780 9780 0
509 20250422 103800 130494850 9780 9770 9780 9770 28
510 20250422 103700 130221070 9780 9780 9780 9780 0
511 20250422 103600 130221070 9780 9780 9780 9780 0
512 20250422 103500 130221070 9780 9780 9780 9780 10
513 20250422 103400 130123270 9780 9780 9780 9780 7
514 20250422 103300 130054810 9780 9780 9780 9760 76
515 20250422 103200 129311950 9770 9760 9770 9760 405
516 20250422 103100 125355440 9760 9760 9760 9750 477
517 20250422 103000 120699930 9770 9770 9770 9770 32
518 20250422 102900 120387290 9780 9780 9780 9780 5
519 20250422 102800 120338390 9780 9780 9780 9780 17
520 20250422 102700 120172130 9780 9770 9780 9770 89
521 20250422 102600 119302570 9770 9770 9770 9770 31
522 20250422 102500 118999700 9770 9770 9770 9770 14
523 20250422 102400 118862920 9770 9770 9770 9770 7
524 20250422 102300 118794530 9760 9760 9760 9760 0
525 20250422 102200 118794530 9760 9760 9760 9760 543
526 20250422 102100 113494850 9760 9760 9760 9760 21
527 20250422 102000 113289890 9760 9760 9760 9760 1
528 20250422 101900 113280130 9740 9760 9760 9740 134
529 20250422 101800 111972580 9760 9760 9760 9760 1382
530 20250422 101700 98484260 9750 9760 9760 9750 83
531 20250422 101600 97674200 9750 9750 9750 9750 17
532 20250422 101500 97508450 9760 9750 9760 9750 83
533 20250422 101400 96698420 9760 9760 9760 9760 2
534 20250422 101300 96678900 9750 9740 9750 9740 71
535 20250422 101200 95986860 9740 9750 9750 9740 142
536 20250422 101100 94602470 9750 9750 9750 9750 64
537 20250422 101000 93978470 9750 9750 9750 9750 1
538 20250422 100900 93968720 9730 9750 9750 9730 43
539 20250422 100800 93549710 9750 9740 9750 9740 9
540 20250422 100700 93461980 9750 9750 9750 9750 2
541 20250422 100600 93442480 9750 9740 9750 9740 117
542 20250422 100500 92302770 9740 9740 9740 9740 101
543 20250422 100400 91319030 9740 9730 9740 9730 44
544 20250422 100300 90890850 9720 9730 9730 9720 105
545 20250422 100200 89870200 9730 9730 9730 9730 102
546 20250422 100100 88877740 9730 9730 9730 9730 20
547 20250422 100000 88683140 9730 9730 9730 9730 12
548 20250422 095900 88566380 9720 9720 9720 9720 23
549 20250422 095800 88342820 9730 9730 9730 9730 0
550 20250422 095700 88342820 9730 9730 9730 9730 100
551 20250422 095600 87369820 9730 9730 9730 9730 100
552 20250422 095500 86396820 9730 9730 9730 9710 336
553 20250422 095400 83131630 9720 9720 9720 9720 29
554 20250422 095300 82849750 9720 9720 9720 9720 0
555 20250422 095200 82849750 9720 9730 9730 9720 222
556 20250422 095100 80691900 9730 9720 9730 9720 13
557 20250422 095000 80565450 9710 9710 9710 9710 0
558 20250422 094900 80565450 9710 9720 9730 9710 32
559 20250422 094800 80254620 9730 9730 9730 9730 7
560 20250422 094700 80186510 9730 9720 9730 9720 251
561 20250422 094600 77745340 9720 9720 9720 9720 0
562 20250422 094500 77745340 9720 9710 9720 9710 430
563 20250422 094400 73569990 9710 9710 9710 9710 24
564 20250422 094300 73336950 9710 9690 9710 9690 21
565 20250422 094200 73133440 9710 9700 9710 9690 302
566 20250422 094100 70206470 9710 9710 9710 9710 8
567 20250422 094000 70128790 9700 9710 9710 9700 23
568 20250422 093900 69905680 9700 9700 9710 9700 26
569 20250422 093800 69653470 9710 9710 9710 9710 40
570 20250422 093700 69265070 9710 9690 9710 9690 524
571 20250422 093600 64185140 9690 9660 9690 9660 118
572 20250422 093500 63044720 9660 9690 9690 9660 104
573 20250422 093400 62039820 9690 9690 9690 9690 4
574 20250422 093300 62001060 9690 9690 9690 9690 0
575 20250422 093200 62001060 9690 9690 9690 9690 0
576 20250422 093100 62001060 9690 9690 9690 9690 0
577 20250422 093000 62001060 9690 9690 9690 9690 1
578 20250422 092900 61991370 9670 9670 9670 9670 25
579 20250422 092800 61749620 9680 9690 9690 9680 250
580 20250422 092700 59329610 9680 9680 9680 9680 0
581 20250422 092600 59329610 9680 9660 9680 9660 198
582 20250422 092500 57414010 9660 9660 9660 9660 0
583 20250422 092400 57414010 9660 9660 9660 9660 9
584 20250422 092300 57327070 9660 9660 9660 9660 0
585 20250422 092200 57327070 9660 9660 9660 9660 0
586 20250422 092100 57327070 9660 9650 9680 9650 58
587 20250422 092000 56767270 9650 9680 9680 9650 7
588 20250422 091900 56699690 9640 9670 9680 9640 28
589 20250422 091800 56429700 9650 9680 9680 9650 48
590 20250422 091700 55966380 9680 9680 9680 9680 0
591 20250422 091600 55966380 9680 9680 9680 9680 4
592 20250422 091500 55927660 9680 9680 9680 9650 106
593 20250422 091400 54904580 9680 9650 9680 9650 124
594 20250422 091300 53707950 9650 9630 9650 9630 437
595 20250422 091200 49499620 9620 9620 9620 9620 1197
596 20250422 091100 37984480 9620 9620 9620 9620 14
597 20250422 091000 37849800 9620 9620 9620 9610 123
598 20250422 090900 36666610 9620 9620 9620 9610 235
599 20250422 090800 34406170 9620 9610 9620 9600 618
600 20250422 090700 28462290 9620 9600 9620 9600 200
601 20250422 090600 26540490 9570 9570 9570 9570 13
602 20250422 090500 26416080 9570 9640 9640 9550 794
603 20250422 090400 18780670 9650 9670 9680 9630 204
604 20250422 090300 16813030 9670 9620 9670 9620 457
605 20250422 090200 12399210 9620 9620 9620 9620 21
606 20250422 090100 12197190 9610 9610 9610 9610 22
607 20250422 090000 11985770 9650 9730 9730 9650 1234