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

612
043370/min/candle-20250422.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,191000,151036670,9870,9870,9870,9870,247
20250422,190900,151036670,9870,9870,9870,9870,0
20250422,190800,151036670,9870,9870,9870,9870,0
20250422,190700,151036670,9870,9870,9870,9870,0
20250422,190600,151036670,9870,9870,9870,9870,0
20250422,190500,151036670,9870,9870,9870,9870,0
20250422,190400,151036670,9870,9870,9870,9870,0
20250422,190300,151036670,9870,9870,9870,9870,0
20250422,190200,151036670,9870,9870,9870,9870,0
20250422,190100,151036670,9870,9870,9870,9870,0
20250422,190000,151036670,9870,9870,9870,9870,0
20250422,185900,151036670,9870,9870,9870,9870,0
20250422,185800,151036670,9870,9870,9870,9870,0
20250422,185700,151036670,9870,9870,9870,9870,0
20250422,185600,151036670,9870,9870,9870,9870,0
20250422,185500,151036670,9870,9870,9870,9870,0
20250422,185400,151036670,9870,9870,9870,9870,0
20250422,185300,151036670,9870,9870,9870,9870,0
20250422,185200,151036670,9870,9870,9870,9870,0
20250422,185100,151036670,9870,9870,9870,9870,0
20250422,185000,151036670,9870,9870,9870,9870,0
20250422,184900,151036670,9870,9870,9870,9870,0
20250422,184800,151036670,9870,9870,9870,9870,0
20250422,184700,151036670,9870,9870,9870,9870,0
20250422,184600,151036670,9870,9870,9870,9870,0
20250422,184500,151036670,9870,9870,9870,9870,0
20250422,184400,151036670,9870,9870,9870,9870,0
20250422,184300,151036670,9870,9870,9870,9870,0
20250422,184200,151036670,9870,9870,9870,9870,0
20250422,184100,151036670,9870,9870,9870,9870,0
20250422,184000,151036670,9870,9870,9870,9870,247
20250422,183900,151036670,9870,9870,9870,9870,0
20250422,183800,151036670,9870,9870,9870,9870,0
20250422,183700,151036670,9870,9870,9870,9870,0
20250422,183600,151036670,9870,9870,9870,9870,0
20250422,183500,151036670,9870,9870,9870,9870,0
20250422,183400,151036670,9870,9870,9870,9870,0
20250422,183300,151036670,9870,9870,9870,9870,0
20250422,183200,151036670,9870,9870,9870,9870,0
20250422,183100,151036670,9870,9870,9870,9870,0
20250422,183000,151036670,9870,9870,9870,9870,0
20250422,182900,151036670,9870,9870,9870,9870,0
20250422,182800,151036670,9870,9870,9870,9870,0
20250422,182700,151036670,9870,9870,9870,9870,0
20250422,182600,151036670,9870,9870,9870,9870,0
20250422,182500,151036670,9870,9870,9870,9870,0
20250422,182400,151036670,9870,9870,9870,9870,0
20250422,182300,151036670,9870,9870,9870,9870,0
20250422,182200,151036670,9870,9870,9870,9870,0
20250422,182100,151036670,9870,9870,9870,9870,0
20250422,182000,151036670,9870,9870,9870,9870,0
20250422,181900,151036670,9870,9870,9870,9870,0
20250422,181800,151036670,9870,9870,9870,9870,0
20250422,181700,151036670,9870,9870,9870,9870,0
20250422,181600,151036670,9870,9870,9870,9870,0
20250422,181500,151036670,9870,9870,9870,9870,0
20250422,181400,151036670,9870,9870,9870,9870,0
20250422,181300,151036670,9870,9870,9870,9870,0
20250422,181200,151036670,9870,9870,9870,9870,0
20250422,181100,151036670,9870,9870,9870,9870,0
20250422,181000,151036670,9870,9870,9870,9870,247
20250422,180900,151036670,9870,9870,9870,9870,0
20250422,180800,151036670,9870,9870,9870,9870,0
20250422,180700,151036670,9870,9870,9870,9870,0
20250422,180600,151036670,9870,9870,9870,9870,0
20250422,180500,151036670,9870,9870,9870,9870,0
20250422,180400,151036670,9870,9870,9870,9870,0
20250422,180300,151036670,9870,9870,9870,9870,0
20250422,180200,151036670,9870,9870,9870,9870,0
20250422,180100,151036670,9870,9870,9870,9870,0
20250422,180000,151036670,9870,9870,9870,9870,0
20250422,175900,151036670,9870,9870,9870,9870,0
20250422,175800,151036670,9870,9870,9870,9870,0
20250422,175700,151036670,9870,9870,9870,9870,0
20250422,175600,151036670,9870,9870,9870,9870,0
20250422,175500,151036670,9870,9870,9870,9870,0
20250422,175400,151036670,9870,9870,9870,9870,0
20250422,175300,151036670,9870,9870,9870,9870,0
20250422,175200,151036670,9870,9870,9870,9870,0
20250422,175100,151036670,9870,9870,9870,9870,0
20250422,175000,151036670,9870,9870,9870,9870,0
20250422,174900,151036670,9870,9870,9870,9870,0
20250422,174800,151036670,9870,9870,9870,9870,0
20250422,174700,151036670,9870,9870,9870,9870,0
20250422,174600,151036670,9870,9870,9870,9870,0
20250422,174500,151036670,9870,9870,9870,9870,0
20250422,174400,151036670,9870,9870,9870,9870,0
20250422,174300,151036670,9870,9870,9870,9870,0
20250422,174200,151036670,9870,9870,9870,9870,0
20250422,174100,151036670,9870,9870,9870,9870,0
20250422,174000,151036670,9870,9870,9870,9870,247
20250422,173900,151036670,9870,9870,9870,9870,0
20250422,173800,151036670,9870,9870,9870,9870,0
20250422,173700,151036670,9870,9870,9870,9870,0
20250422,173600,151036670,9870,9870,9870,9870,0
20250422,173500,151036670,9870,9870,9870,9870,0
20250422,173400,151036670,9870,9870,9870,9870,0
20250422,173300,151036670,9870,9870,9870,9870,0
20250422,173200,151036670,9870,9870,9870,9870,0
20250422,173100,151036670,9870,9870,9870,9870,0
20250422,173000,151036670,9870,9870,9870,9870,0
20250422,172900,151036670,9870,9870,9870,9870,0
20250422,172800,151036670,9870,9870,9870,9870,0
20250422,172700,151036670,9870,9870,9870,9870,0
20250422,172600,151036670,9870,9870,9870,9870,0
20250422,172500,151036670,9870,9870,9870,9870,0
20250422,172400,151036670,9870,9870,9870,9870,0
20250422,172300,151036670,9870,9870,9870,9870,0
20250422,172200,151036670,9870,9870,9870,9870,0
20250422,172100,151036670,9870,9870,9870,9870,0
20250422,172000,151036670,9870,9870,9870,9870,0
20250422,171900,151036670,9870,9870,9870,9870,0
20250422,171800,151036670,9870,9870,9870,9870,0
20250422,171700,151036670,9870,9870,9870,9870,0
20250422,171600,151036670,9870,9870,9870,9870,0
20250422,171500,151036670,9870,9870,9870,9870,0
20250422,171400,151036670,9870,9870,9870,9870,0
20250422,171300,151036670,9870,9870,9870,9870,0
20250422,171200,151036670,9870,9870,9870,9870,0
20250422,171100,151036670,9870,9870,9870,9870,0
20250422,171000,151036670,9870,9870,9870,9870,247
20250422,170900,151036670,9870,9870,9870,9870,0
20250422,170800,151036670,9870,9870,9870,9870,0
20250422,170700,151036670,9870,9870,9870,9870,0
20250422,170600,151036670,9870,9870,9870,9870,0
20250422,170500,151036670,9870,9870,9870,9870,0
20250422,170400,151036670,9870,9870,9870,9870,0
20250422,170300,151036670,9870,9870,9870,9870,0
20250422,170200,151036670,9870,9870,9870,9870,0
20250422,170100,151036670,9870,9870,9870,9870,0
20250422,170000,151036670,9870,9870,9870,9870,0
20250422,165900,151036670,9870,9870,9870,9870,0
20250422,165800,151036670,9870,9870,9870,9870,0
20250422,165700,151036670,9870,9870,9870,9870,0
20250422,165600,151036670,9870,9870,9870,9870,0
20250422,165500,151036670,9870,9870,9870,9870,0
20250422,165400,151036670,9870,9870,9870,9870,0
20250422,165300,151036670,9870,9870,9870,9870,0
20250422,165200,151036670,9870,9870,9870,9870,0
20250422,165100,151036670,9870,9870,9870,9870,0
20250422,165000,151036670,9870,9870,9870,9870,0
20250422,164900,151036670,9870,9870,9870,9870,0
20250422,164800,151036670,9870,9870,9870,9870,0
20250422,164700,151036670,9870,9870,9870,9870,0
20250422,164600,151036670,9870,9870,9870,9870,0
20250422,164500,151036670,9870,9870,9870,9870,0
20250422,164400,151036670,9870,9870,9870,9870,0
20250422,164300,151036670,9870,9870,9870,9870,0
20250422,164200,151036670,9870,9870,9870,9870,0
20250422,164100,151036670,9870,9870,9870,9870,0
20250422,164000,151036670,9870,9870,9870,9870,247
20250422,163900,151036670,9870,9870,9870,9870,0
20250422,163800,151036670,9870,9870,9870,9870,0
20250422,163700,151036670,9870,9870,9870,9870,0
20250422,163600,151036670,9870,9870,9870,9870,0
20250422,163500,151036670,9870,9870,9870,9870,0
20250422,163400,151036670,9870,9870,9870,9870,0
20250422,163300,151036670,9870,9870,9870,9870,0
20250422,163200,151036670,9870,9870,9870,9870,0
20250422,163100,151036670,9870,9870,9870,9870,0
20250422,163000,151036670,9870,9870,9870,9870,0
20250422,162900,151036670,9870,9870,9870,9870,0
20250422,162800,151036670,9870,9870,9870,9870,0
20250422,162700,151036670,9870,9870,9870,9870,0
20250422,162600,151036670,9870,9870,9870,9870,0
20250422,162500,151036670,9870,9870,9870,9870,0
20250422,162400,151036670,9870,9870,9870,9870,0
20250422,162300,151036670,9870,9870,9870,9870,0
20250422,162200,151036670,9870,9870,9870,9870,0
20250422,162100,151036670,9870,9870,9870,9870,0
20250422,162000,151036670,9870,9870,9870,9870,0
20250422,161900,151036670,9870,9870,9870,9870,0
20250422,161800,151036670,9870,9870,9870,9870,0
20250422,161700,151036670,9870,9870,9870,9870,0
20250422,161600,151036670,9870,9870,9870,9870,0
20250422,161500,151036670,9870,9870,9870,9870,0
20250422,161400,151036670,9870,9870,9870,9870,0
20250422,161300,151036670,9870,9870,9870,9870,0
20250422,161200,151036670,9870,9870,9870,9870,0
20250422,161100,151036670,9870,9870,9870,9870,0
20250422,161000,151036670,9870,9870,9870,9870,247
20250422,160900,151036670,9870,9870,9870,9870,0
20250422,160800,151036670,9870,9870,9870,9870,0
20250422,160700,151036670,9870,9870,9870,9870,0
20250422,160600,151036670,9870,9870,9870,9870,0
20250422,160500,151036670,9870,9870,9870,9870,0
20250422,160400,151036670,9870,9870,9870,9870,0
20250422,160300,151036670,9870,9870,9870,9870,0
20250422,160200,151036670,9870,9870,9870,9870,0
20250422,160100,151036670,9870,9870,9870,9870,0
20250422,160000,151036670,9870,9870,9870,9870,0
20250422,155900,151036670,9870,9870,9870,9870,0
20250422,155800,151036670,9870,9870,9870,9870,0
20250422,155700,151036670,9870,9870,9870,9870,0
20250422,155600,151036670,9870,9870,9870,9870,0
20250422,155500,151036670,9870,9870,9870,9870,0
20250422,155400,151036670,9870,9870,9870,9870,0
20250422,155300,151036670,9870,9870,9870,9870,0
20250422,155200,151036670,9870,9870,9870,9870,0
20250422,155100,151036670,9870,9870,9870,9870,0
20250422,155000,151036670,9870,9870,9870,9870,0
20250422,154900,151036670,9870,9870,9870,9870,0
20250422,154800,151036670,9870,9870,9870,9870,0
20250422,154700,151036670,9870,9870,9870,9870,0
20250422,154600,151036670,9870,9870,9870,9870,0
20250422,154500,151036670,9870,9870,9870,9870,0
20250422,154400,151036670,9870,9870,9870,9870,0
20250422,154300,151036670,9870,9870,9870,9870,0
20250422,154200,151036670,9870,9870,9870,9870,0
20250422,154100,151036670,9870,9870,9870,9870,0
20250422,154000,151036670,9870,9870,9870,9870,247
20250422,153900,151036670,9870,9870,9870,9870,0
20250422,153800,151036670,9870,9870,9870,9870,0
20250422,153700,151036670,9870,9870,9870,9870,0
20250422,153600,151036670,9870,9870,9870,9870,0
20250422,153500,151036670,9870,9870,9870,9870,0
20250422,153400,151036670,9870,9870,9870,9870,0
20250422,153300,151036670,9870,9870,9870,9870,0
20250422,153200,151036670,9870,9870,9870,9870,0
20250422,153100,151036670,9870,9870,9870,9870,0
20250422,153000,151036670,9870,9870,9870,9870,247
20250422,152900,148598780,9890,9890,9890,9890,0
20250422,152800,148598780,9890,9890,9890,9890,0
20250422,152700,148598780,9890,9890,9890,9890,0
20250422,152600,148598780,9890,9890,9890,9890,0
20250422,152500,148598780,9890,9890,9890,9890,0
20250422,152400,148598780,9890,9890,9890,9890,0
20250422,152300,148598780,9890,9890,9890,9890,0
20250422,152200,148598780,9890,9890,9890,9890,0
20250422,152100,148598780,9890,9890,9890,9890,0
20250422,152000,148598780,9890,9890,9890,9890,0
20250422,151900,148598780,9890,9890,9890,9890,1
20250422,151800,148588890,9870,9890,9890,9870,131
20250422,151700,147295900,9870,9870,9870,9870,0
20250422,151600,147295900,9870,9870,9870,9870,0
20250422,151500,147295900,9870,9870,9870,9870,0
20250422,151400,147295900,9870,9870,9870,9870,0
20250422,151300,147295900,9870,9870,9870,9870,0
20250422,151200,147295900,9870,9870,9870,9870,0
20250422,151100,147295900,9870,9870,9870,9870,160
20250422,151000,145716700,9870,9880,9880,9870,200
20250422,150900,143741090,9890,9890,9890,9890,0
20250422,150800,143741090,9890,9890,9890,9890,0
20250422,150700,143741090,9890,9890,9890,9890,0
20250422,150600,143741090,9890,9890,9890,9890,0
20250422,150500,143741090,9890,9890,9890,9890,0
20250422,150400,143741090,9890,9890,9890,9890,1
20250422,150300,143731200,9880,9880,9880,9880,30
20250422,150200,143434800,9900,9890,9900,9890,3
20250422,150100,143405110,9890,9890,9890,9890,63
20250422,150000,142782040,9900,9880,9900,9880,65
20250422,145900,142139780,9890,9880,9890,9880,50
20250422,145800,141645770,9880,9870,9880,9870,2
20250422,145700,141626020,9870,9860,9870,9860,323
20250422,145600,138438620,9860,9860,9860,9860,1
20250422,145500,138428760,9860,9860,9860,9860,2
20250422,145400,138409040,9860,9860,9860,9860,59
20250422,145300,137827300,9860,9860,9860,9860,1
20250422,145200,137817440,9860,9860,9860,9860,68
20250422,145100,137146960,9860,9860,9860,9860,1
20250422,145000,137137100,9860,9860,9860,9860,2
20250422,144900,137117380,9860,9880,9880,9860,2
20250422,144800,137097640,9860,9860,9870,9860,61
20250422,144700,136496170,9850,9860,9860,9850,94
20250422,144600,135569340,9850,9850,9850,9850,3
20250422,144500,135539790,9850,9850,9850,9850,1
20250422,144400,135529940,9850,9860,9860,9850,687
20250422,144300,128761920,9870,9860,9870,9860,2
20250422,144200,128742190,9850,9850,9860,9850,114
20250422,144100,127618750,9850,9850,9850,9850,1
20250422,144000,127608900,9850,9850,9850,9850,10
20250422,143900,127510400,9860,9870,9870,9860,7
20250422,143800,127441370,9850,9850,9850,9850,2
20250422,143700,127421670,9850,9860,9870,9850,60
20250422,143600,126830070,9860,9860,9860,9860,101
20250422,143500,125834210,9860,9860,9860,9860,2
20250422,143400,125814490,9860,9860,9860,9860,59
20250422,143300,125232750,9860,9860,9860,9860,140
20250422,143200,123852350,9860,9860,9860,9860,102
20250422,143100,122846630,9860,9870,9870,9860,6
20250422,143000,122787420,9870,9860,9870,9860,17
20250422,142900,122619650,9860,9860,9860,9860,59
20250422,142800,122037910,9860,9860,9860,9860,1
20250422,142700,122028050,9860,9860,9860,9860,60
20250422,142600,121436450,9860,9860,9860,9860,1
20250422,142500,121426590,9860,9860,9860,9860,2
20250422,142400,121406870,9860,9860,9860,9860,60
20250422,142300,120815270,9860,9860,9860,9860,2
20250422,142200,120795550,9860,9860,9860,9860,0
20250422,142100,120795550,9860,9860,9860,9860,58
20250422,142000,120223670,9860,9860,9860,9860,0
20250422,141900,120223670,9860,9870,9870,9860,68
20250422,141800,119553090,9860,9860,9860,9860,0
20250422,141700,119553090,9860,9860,9860,9860,0
20250422,141600,119553090,9860,9870,9870,9860,159
20250422,141500,117984350,9870,9870,9870,9870,199
20250422,141400,116020220,9860,9870,9870,9860,900
20250422,141300,107141310,9870,9870,9870,9870,0
20250422,141200,107141310,9870,9870,9870,9870,0
20250422,141100,107141310,9870,9870,9870,9870,58
20250422,141000,106568850,9870,9870,9870,9870,0
20250422,140900,106568850,9870,9870,9870,9870,59
20250422,140800,105986520,9870,9870,9870,9870,0
20250422,140700,105986520,9870,9870,9870,9870,0
20250422,140600,105986520,9870,9870,9870,9870,58
20250422,140500,105414060,9880,9880,9880,9880,0
20250422,140400,105414060,9880,9880,9880,9880,32
20250422,140300,105097900,9880,9880,9880,9880,0
20250422,140200,105097900,9880,9880,9880,9880,0
20250422,140100,105097900,9880,9880,9880,9880,58
20250422,140000,104524860,9880,9880,9880,9880,0
20250422,135900,104524860,9880,9880,9880,9880,112
20250422,135800,103418300,9870,9870,9870,9870,30
20250422,135700,103122200,9880,9880,9880,9880,1
20250422,135600,103112320,9870,9870,9870,9870,58
20250422,135500,102539860,9870,9870,9870,9870,0
20250422,135400,102539860,9870,9870,9870,9870,58
20250422,135300,101967400,9870,9870,9870,9870,0
20250422,135200,101967400,9870,9870,9870,9870,0
20250422,135100,101967400,9870,9870,9870,9870,59
20250422,135000,101385070,9880,9880,9880,9880,0
20250422,134900,101385070,9880,9880,9880,9880,9
20250422,134800,101296150,9880,9880,9880,9880,8
20250422,134700,101217110,9880,9880,9880,9880,8
20250422,134600,101138070,9870,9870,9870,9870,58
20250422,134500,100565610,9870,9870,9870,9870,1
20250422,134400,100555740,9870,9870,9870,9870,0
20250422,134300,100555740,9870,9870,9870,9870,59
20250422,134200,99973410,9870,9870,9870,9870,0
20250422,134100,99973410,9870,9870,9870,9870,58
20250422,134000,99400950,9870,9870,9870,9870,0
20250422,133900,99400950,9870,9870,9870,9870,0
20250422,133800,99400950,9870,9870,9870,9870,58
20250422,133700,98828490,9870,9870,9870,9870,0
20250422,133600,98828490,9870,9870,9870,9870,59
20250422,133500,98246160,9870,9870,9870,9870,0
20250422,133400,98246160,9870,9870,9870,9870,0
20250422,133300,98246160,9870,9880,9880,9870,60
20250422,133200,97653940,9870,9870,9870,9870,0
20250422,133100,97653940,9870,9870,9870,9870,63
20250422,133000,97032130,9870,9870,9870,9870,1
20250422,132900,97022260,9870,9870,9870,9870,0
20250422,132800,97022260,9870,9870,9870,9870,58
20250422,132700,96449800,9870,9870,9870,9870,0
20250422,132600,96449800,9870,9870,9870,9870,59
20250422,132500,95867470,9870,9870,9870,9870,0
20250422,132400,95867470,9870,9870,9870,9870,0
20250422,132300,95867470,9870,9870,9870,9870,58
20250422,132200,95295010,9870,9870,9870,9870,0
20250422,132100,95295010,9870,9870,9870,9870,58
20250422,132000,94722550,9880,9880,9880,9880,0
20250422,131900,94722550,9880,9880,9880,9880,0
20250422,131800,94722550,9880,9880,9880,9880,56
20250422,131700,94169270,9880,9880,9880,9880,0
20250422,131600,94169270,9880,9880,9880,9880,58
20250422,131500,93596230,9890,9890,9890,9890,64
20250422,131400,92963270,9890,9890,9890,9890,86
20250422,131300,92112730,9880,9880,9880,9880,58
20250422,131200,91539690,9880,9880,9880,9880,0
20250422,131100,91539690,9880,9880,9880,9880,0
20250422,131000,91539690,9880,9880,9880,9880,59
20250422,130900,90956770,9890,9890,9890,9890,0
20250422,130800,90956770,9890,9890,9890,9890,22
20250422,130700,90739190,9890,9890,9890,9890,0
20250422,130600,90739190,9890,9890,9890,9890,0
20250422,130500,90739190,9890,9890,9890,9890,58
20250422,130400,90165570,9890,9890,9890,9890,0
20250422,130300,90165570,9890,9890,9890,9890,59
20250422,130200,89582060,9890,9890,9890,9890,0
20250422,130100,89582060,9890,9890,9890,9890,0
20250422,130000,89582060,9890,9900,9900,9890,59
20250422,125900,88998540,9900,9900,9900,9900,0
20250422,125800,88998540,9900,9900,9900,9900,0
20250422,125700,88998540,9900,9900,9900,9900,0
20250422,125600,88998540,9900,9900,9900,9900,58
20250422,125500,88424340,9890,9890,9890,9890,0
20250422,125400,88424340,9890,9890,9890,9890,0
20250422,125300,88424340,9890,9890,9890,9890,0
20250422,125200,88424340,9890,9890,9890,9890,0
20250422,125100,88424340,9890,9890,9890,9890,0
20250422,125000,88424340,9890,9880,9890,9880,130
20250422,124900,87139220,9880,9880,9880,9880,0
20250422,124800,87139220,9880,9880,9880,9880,58
20250422,124700,86566180,9890,9890,9890,9890,0
20250422,124600,86566180,9890,9890,9890,9890,0
20250422,124500,86566180,9890,9890,9890,9880,70
20250422,124400,85874470,9880,9880,9880,9880,0
20250422,124300,85874470,9880,9880,9880,9880,58
20250422,124200,85301430,9880,9880,9880,9880,1
20250422,124100,85291550,9880,9880,9880,9880,0
20250422,124000,85291550,9880,9880,9880,9880,58
20250422,123900,84718510,9880,9880,9880,9880,0
20250422,123800,84718510,9880,9880,9880,9880,0
20250422,123700,84718510,9880,9880,9880,9880,59
20250422,123600,84135590,9880,9880,9880,9880,0
20250422,123500,84135590,9880,9880,9880,9880,58
20250422,123400,83562550,9880,9880,9880,9880,0
20250422,123300,83562550,9880,9880,9880,9880,0
20250422,123200,83562550,9880,9880,9880,9880,60
20250422,123100,82969750,9890,9890,9890,9890,3
20250422,123000,82940080,9880,9880,9880,9880,59
20250422,122900,82357160,9880,9880,9880,9880,0
20250422,122800,82357160,9880,9880,9880,9880,0
20250422,122700,82357160,9880,9880,9880,9880,58
20250422,122600,81784120,9890,9890,9890,9890,0
20250422,122500,81784120,9890,9890,9890,9890,0
20250422,122400,81784120,9890,9890,9890,9890,57
20250422,122300,81220390,9890,9890,9890,9890,0
20250422,122200,81220390,9890,9890,9890,9890,3
20250422,122100,81190720,9890,9890,9890,9890,0
20250422,122000,81190720,9890,9890,9890,9890,60
20250422,121900,80597320,9890,9890,9890,9890,0
20250422,121800,80597320,9890,9890,9890,9890,2
20250422,121700,80577540,9880,9880,9880,9880,58
20250422,121600,80004500,9880,9880,9880,9880,1
20250422,121500,79994620,9870,9870,9870,9870,152
20250422,121400,78494380,9880,9880,9880,9880,30
20250422,121300,78197980,9890,9890,9890,9890,0
20250422,121200,78197980,9890,9890,9890,9890,0
20250422,121100,78197980,9890,9890,9890,9890,50
20250422,121000,77703480,9890,9890,9890,9890,0
20250422,120900,77703480,9890,9880,9890,9880,122
20250422,120800,76497490,9870,9870,9870,9870,0
20250422,120700,76497490,9870,9870,9870,9870,58
20250422,120600,75925030,9880,9880,9880,9880,0
20250422,120500,75925030,9880,9880,9880,9880,0
20250422,120400,75925030,9880,9880,9880,9880,2
20250422,120300,75905270,9880,9880,9880,9880,0
20250422,120200,75905270,9880,9880,9880,9880,58
20250422,120100,75332230,9870,9870,9870,9870,4
20250422,120000,75292750,9890,9890,9890,9890,0
20250422,115900,75292750,9890,9890,9900,9890,201
20250422,115800,73304540,9880,9880,9880,9880,37
20250422,115700,72938980,9870,9870,9870,9870,59
20250422,115600,72356650,9870,9870,9870,9870,0
20250422,115500,72356650,9870,9870,9870,9870,0
20250422,115400,72356650,9870,9870,9870,9870,58
20250422,115300,71784190,9870,9870,9870,9870,0
20250422,115200,71784190,9870,9870,9870,9870,58
20250422,115100,71211730,9870,9870,9870,9870,0
20250422,115000,71211730,9870,9870,9870,9870,0
20250422,114900,71211730,9870,9870,9870,9870,59
20250422,114800,70629400,9880,9880,9880,9880,0
20250422,114700,70629400,9880,9880,9880,9880,24
20250422,114600,70392280,9880,9880,9880,9880,0
20250422,114500,70392280,9880,9880,9880,9880,77
20250422,114400,69631520,9880,9880,9880,9880,78
20250422,114300,68860880,9880,9880,9880,9880,1
20250422,114200,68851000,9880,9880,9880,9880,2
20250422,114100,68831240,9880,9880,9880,9880,0
20250422,114000,68831240,9880,9880,9880,9880,59
20250422,113900,68248320,9880,9880,9880,9880,2
20250422,113800,68228560,9880,9880,9880,9880,0
20250422,113700,68228560,9880,9870,9880,9870,77
20250422,113600,67468380,9880,9880,9880,9880,0
20250422,113500,67468380,9880,9880,9880,9880,0
20250422,113400,67468380,9880,9880,9880,9870,98
20250422,113300,66500720,9880,9880,9880,9880,0
20250422,113200,66500720,9880,9880,9880,9880,10
20250422,113100,66401920,9880,9880,9880,9880,0
20250422,113000,66401920,9880,9880,9880,9880,0
20250422,112900,66401920,9880,9880,9880,9880,58
20250422,112800,65828880,9880,9880,9880,9880,0
20250422,112700,65828880,9880,9880,9880,9880,0
20250422,112600,65828880,9880,9880,9880,9880,58
20250422,112500,65255840,9890,9890,9890,9890,0
20250422,112400,65255840,9890,9890,9890,9890,0
20250422,112300,65255840,9890,9890,9890,9890,29
20250422,112200,64969030,9890,9890,9890,9890,20
20250422,112100,64771230,9880,9880,9880,9880,58
20250422,112000,64198190,9890,9890,9890,9890,0
20250422,111900,64198190,9890,9890,9890,9890,11
20250422,111800,64089400,9890,9890,9890,9890,0
20250422,111700,64089400,9890,9890,9890,9890,59
20250422,111600,63505890,9880,9880,9880,9880,59
20250422,111500,62922970,9890,9890,9890,9890,0
20250422,111400,62922970,9890,9890,9890,9890,2
20250422,111300,62903190,9890,9890,9890,9890,0
20250422,111200,62903190,9890,9890,9890,9890,0
20250422,111100,62903190,9890,9890,9890,9890,58
20250422,111000,62329570,9900,9900,9900,9900,0
20250422,110900,62329570,9900,9900,9900,9900,0
20250422,110800,62329570,9900,9900,9900,9900,0
20250422,110700,62329570,9900,9900,9900,9900,59
20250422,110600,61745470,9890,9890,9890,9890,58
20250422,110500,61171850,9900,9900,9900,9900,0
20250422,110400,61171850,9900,9900,9900,9900,1
20250422,110300,61161950,9910,9910,9910,9910,10
20250422,110200,61062850,9890,9890,9890,9890,0
20250422,110100,61062850,9890,9900,9900,9890,65
20250422,110000,60419900,9890,9890,9890,9890,0
20250422,105900,60419900,9890,9890,9890,9890,59
20250422,105800,59836390,9900,9900,9900,9900,0
20250422,105700,59836390,9900,9900,9900,9900,0
20250422,105600,59836390,9900,9910,9910,9900,165
20250422,105500,58202640,9910,9910,9910,9910,0
20250422,105400,58202640,9910,9910,9910,9910,0
20250422,105300,58202640,9910,9920,9920,9910,108
20250422,105200,57131860,9920,9920,9920,9920,0
20250422,105100,57131860,9920,9920,9920,9920,2
20250422,105000,57112020,9920,9920,9920,9920,0
20250422,104900,57112020,9920,9920,9920,9920,0
20250422,104800,57112020,9920,9920,9920,9920,58
20250422,104700,56536660,9930,9930,9930,9930,0
20250422,104600,56536660,9930,9930,9930,9930,0
20250422,104500,56536660,9930,9930,9930,9930,0
20250422,104400,56536660,9930,9930,9930,9930,0
20250422,104300,56536660,9930,9930,9930,9930,0
20250422,104200,56536660,9930,9930,9930,9930,0
20250422,104100,56536660,9930,9930,9930,9930,0
20250422,104000,56536660,9930,9930,9930,9930,1
20250422,103900,56526730,9930,9930,9930,9930,0
20250422,103800,56526730,9930,9930,9930,9930,0
20250422,103700,56526730,9930,9930,9930,9930,0
20250422,103600,56526730,9930,9930,9930,9930,0
20250422,103500,56526730,9930,9930,9930,9930,0
20250422,103400,56526730,9930,9930,9930,9930,0
20250422,103300,56526730,9930,9930,9930,9930,50
20250422,103200,56030230,9930,9930,9930,9930,0
20250422,103100,56030230,9930,9930,9930,9930,0
20250422,103000,56030230,9930,9930,9930,9930,0
20250422,102900,56030230,9930,9930,9930,9930,0
20250422,102800,56030230,9930,9920,9930,9920,13
20250422,102700,55901220,9910,9910,9910,9910,0
20250422,102600,55901220,9910,9910,9910,9910,0
20250422,102500,55901220,9910,9910,9910,9910,0
20250422,102400,55901220,9910,9910,9910,9910,0
20250422,102300,55901220,9910,9910,9910,9910,0
20250422,102200,55901220,9910,9910,9910,9910,0
20250422,102100,55901220,9910,9910,9910,9910,0
20250422,102000,55901220,9910,9910,9910,9910,0
20250422,101900,55901220,9910,9910,9910,9910,6
20250422,101800,55841760,9910,9910,9910,9910,0
20250422,101700,55841760,9910,9910,9910,9910,0
20250422,101600,55841760,9910,9910,9910,9910,67
20250422,101500,55177790,9910,9910,9910,9910,0
20250422,101400,55177790,9910,9910,9910,9910,0
20250422,101300,55177790,9910,9910,9910,9910,0
20250422,101200,55177790,9910,9910,9910,9910,0
20250422,101100,55177790,9910,9910,9910,9910,0
20250422,101000,55177790,9910,9910,9910,9910,0
20250422,100900,55177790,9910,9920,9920,9910,7
20250422,100800,55108410,9910,9910,9910,9910,11
20250422,100700,54999400,9910,9910,9910,9910,0
20250422,100600,54999400,9910,9910,9910,9910,0
20250422,100500,54999400,9910,9910,9910,9910,0
20250422,100400,54999400,9910,9910,9910,9910,3
20250422,100300,54969670,9910,9910,9910,9910,0
20250422,100200,54969670,9910,9910,9910,9910,4
20250422,100100,54930030,9900,9900,9900,9900,0
20250422,100000,54930030,9900,9900,9900,9900,0
20250422,095900,54930030,9900,9920,9920,9900,408
20250422,095800,50884870,9920,9920,9920,9920,0
20250422,095700,50884870,9920,9920,9920,9920,0
20250422,095600,50884870,9920,9920,9920,9920,0
20250422,095500,50884870,9920,9920,9920,9920,0
20250422,095400,50884870,9920,9920,9920,9920,0
20250422,095300,50884870,9920,9920,9920,9920,0
20250422,095200,50884870,9920,9920,9920,9920,0
20250422,095100,50884870,9920,9920,9920,9920,0
20250422,095000,50884870,9920,9920,9920,9920,0
20250422,094900,50884870,9920,9940,9940,9920,11
20250422,094800,50775670,9940,9940,9940,9940,0
20250422,094700,50775670,9940,9940,9940,9940,0
20250422,094600,50775670,9940,9940,9940,9940,0
20250422,094500,50775670,9940,9940,9940,9940,1
20250422,094400,50765730,9930,9930,9930,9930,0
20250422,094300,50765730,9930,9920,9930,9920,52
20250422,094200,50249870,9920,9920,9920,9920,0
20250422,094100,50249870,9920,9920,9920,9920,0
20250422,094000,50249870,9920,9920,9920,9920,0
20250422,093900,50249870,9920,9920,9920,9920,8
20250422,093800,50170510,9950,9950,9950,9950,0
20250422,093700,50170510,9950,9950,9950,9950,0
20250422,093600,50170510,9950,9950,9950,9950,129
20250422,093500,48886960,9950,9935,9950,9935,10
20250422,093400,48787535,9950,9950,9950,9950,0
20250422,093300,48787535,9950,9950,9950,9950,0
20250422,093200,48787535,9950,9950,9950,9950,0
20250422,093100,48787535,9950,9950,9950,9950,0
20250422,093000,48787535,9950,9950,9950,9950,176
20250422,092900,47036335,9940,9910,9940,9910,132
20250422,092800,45724840,9930,9890,9930,9860,3465
20250422,092700,11432100,9890,9890,9890,9890,0
20250422,092600,11432100,9890,9890,9890,9890,0
20250422,092500,11432100,9890,9890,9890,9890,22
20250422,092400,11214520,9900,9900,9900,9900,0
20250422,092300,11214520,9900,9900,9900,9900,0
20250422,092200,11214520,9900,9900,9900,9900,0
20250422,092100,11214520,9900,9900,9900,9900,100
20250422,092000,10224520,9890,9890,9890,9890,0
20250422,091900,10224520,9890,9890,9890,9890,32
20250422,091800,9908040,9900,9900,9900,9900,0
20250422,091700,9908040,9900,9900,9900,9900,362
20250422,091600,6324240,9930,9930,9930,9930,0
20250422,091500,6324240,9930,9930,9930,9930,0
20250422,091400,6324240,9930,9930,9930,9930,0
20250422,091300,6324240,9930,9930,9930,9930,60
20250422,091200,5728440,9930,9930,9930,9930,150
20250422,091100,4238940,9920,9920,9920,9920,0
20250422,091000,4238940,9920,9910,9920,9910,69
20250422,090900,3554470,9900,9900,9900,9900,8
20250422,090800,3475270,9920,9920,9920,9920,0
20250422,090700,3475270,9920,9920,9920,9920,0
20250422,090600,3475270,9920,9920,9920,9920,0
20250422,090500,3475270,9920,9920,9920,9920,0
20250422,090400,3475270,9920,9920,9920,9920,1
20250422,090300,3465350,9900,9900,9900,9900,0
20250422,090200,3465350,9900,9900,9900,9900,0
20250422,090100,3465350,9900,9900,9900,9890,301
20250422,090000,485650,9900,9920,9920,9900,49
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250422 191000 151036670 9870 9870 9870 9870 247
3 20250422 190900 151036670 9870 9870 9870 9870 0
4 20250422 190800 151036670 9870 9870 9870 9870 0
5 20250422 190700 151036670 9870 9870 9870 9870 0
6 20250422 190600 151036670 9870 9870 9870 9870 0
7 20250422 190500 151036670 9870 9870 9870 9870 0
8 20250422 190400 151036670 9870 9870 9870 9870 0
9 20250422 190300 151036670 9870 9870 9870 9870 0
10 20250422 190200 151036670 9870 9870 9870 9870 0
11 20250422 190100 151036670 9870 9870 9870 9870 0
12 20250422 190000 151036670 9870 9870 9870 9870 0
13 20250422 185900 151036670 9870 9870 9870 9870 0
14 20250422 185800 151036670 9870 9870 9870 9870 0
15 20250422 185700 151036670 9870 9870 9870 9870 0
16 20250422 185600 151036670 9870 9870 9870 9870 0
17 20250422 185500 151036670 9870 9870 9870 9870 0
18 20250422 185400 151036670 9870 9870 9870 9870 0
19 20250422 185300 151036670 9870 9870 9870 9870 0
20 20250422 185200 151036670 9870 9870 9870 9870 0
21 20250422 185100 151036670 9870 9870 9870 9870 0
22 20250422 185000 151036670 9870 9870 9870 9870 0
23 20250422 184900 151036670 9870 9870 9870 9870 0
24 20250422 184800 151036670 9870 9870 9870 9870 0
25 20250422 184700 151036670 9870 9870 9870 9870 0
26 20250422 184600 151036670 9870 9870 9870 9870 0
27 20250422 184500 151036670 9870 9870 9870 9870 0
28 20250422 184400 151036670 9870 9870 9870 9870 0
29 20250422 184300 151036670 9870 9870 9870 9870 0
30 20250422 184200 151036670 9870 9870 9870 9870 0
31 20250422 184100 151036670 9870 9870 9870 9870 0
32 20250422 184000 151036670 9870 9870 9870 9870 247
33 20250422 183900 151036670 9870 9870 9870 9870 0
34 20250422 183800 151036670 9870 9870 9870 9870 0
35 20250422 183700 151036670 9870 9870 9870 9870 0
36 20250422 183600 151036670 9870 9870 9870 9870 0
37 20250422 183500 151036670 9870 9870 9870 9870 0
38 20250422 183400 151036670 9870 9870 9870 9870 0
39 20250422 183300 151036670 9870 9870 9870 9870 0
40 20250422 183200 151036670 9870 9870 9870 9870 0
41 20250422 183100 151036670 9870 9870 9870 9870 0
42 20250422 183000 151036670 9870 9870 9870 9870 0
43 20250422 182900 151036670 9870 9870 9870 9870 0
44 20250422 182800 151036670 9870 9870 9870 9870 0
45 20250422 182700 151036670 9870 9870 9870 9870 0
46 20250422 182600 151036670 9870 9870 9870 9870 0
47 20250422 182500 151036670 9870 9870 9870 9870 0
48 20250422 182400 151036670 9870 9870 9870 9870 0
49 20250422 182300 151036670 9870 9870 9870 9870 0
50 20250422 182200 151036670 9870 9870 9870 9870 0
51 20250422 182100 151036670 9870 9870 9870 9870 0
52 20250422 182000 151036670 9870 9870 9870 9870 0
53 20250422 181900 151036670 9870 9870 9870 9870 0
54 20250422 181800 151036670 9870 9870 9870 9870 0
55 20250422 181700 151036670 9870 9870 9870 9870 0
56 20250422 181600 151036670 9870 9870 9870 9870 0
57 20250422 181500 151036670 9870 9870 9870 9870 0
58 20250422 181400 151036670 9870 9870 9870 9870 0
59 20250422 181300 151036670 9870 9870 9870 9870 0
60 20250422 181200 151036670 9870 9870 9870 9870 0
61 20250422 181100 151036670 9870 9870 9870 9870 0
62 20250422 181000 151036670 9870 9870 9870 9870 247
63 20250422 180900 151036670 9870 9870 9870 9870 0
64 20250422 180800 151036670 9870 9870 9870 9870 0
65 20250422 180700 151036670 9870 9870 9870 9870 0
66 20250422 180600 151036670 9870 9870 9870 9870 0
67 20250422 180500 151036670 9870 9870 9870 9870 0
68 20250422 180400 151036670 9870 9870 9870 9870 0
69 20250422 180300 151036670 9870 9870 9870 9870 0
70 20250422 180200 151036670 9870 9870 9870 9870 0
71 20250422 180100 151036670 9870 9870 9870 9870 0
72 20250422 180000 151036670 9870 9870 9870 9870 0
73 20250422 175900 151036670 9870 9870 9870 9870 0
74 20250422 175800 151036670 9870 9870 9870 9870 0
75 20250422 175700 151036670 9870 9870 9870 9870 0
76 20250422 175600 151036670 9870 9870 9870 9870 0
77 20250422 175500 151036670 9870 9870 9870 9870 0
78 20250422 175400 151036670 9870 9870 9870 9870 0
79 20250422 175300 151036670 9870 9870 9870 9870 0
80 20250422 175200 151036670 9870 9870 9870 9870 0
81 20250422 175100 151036670 9870 9870 9870 9870 0
82 20250422 175000 151036670 9870 9870 9870 9870 0
83 20250422 174900 151036670 9870 9870 9870 9870 0
84 20250422 174800 151036670 9870 9870 9870 9870 0
85 20250422 174700 151036670 9870 9870 9870 9870 0
86 20250422 174600 151036670 9870 9870 9870 9870 0
87 20250422 174500 151036670 9870 9870 9870 9870 0
88 20250422 174400 151036670 9870 9870 9870 9870 0
89 20250422 174300 151036670 9870 9870 9870 9870 0
90 20250422 174200 151036670 9870 9870 9870 9870 0
91 20250422 174100 151036670 9870 9870 9870 9870 0
92 20250422 174000 151036670 9870 9870 9870 9870 247
93 20250422 173900 151036670 9870 9870 9870 9870 0
94 20250422 173800 151036670 9870 9870 9870 9870 0
95 20250422 173700 151036670 9870 9870 9870 9870 0
96 20250422 173600 151036670 9870 9870 9870 9870 0
97 20250422 173500 151036670 9870 9870 9870 9870 0
98 20250422 173400 151036670 9870 9870 9870 9870 0
99 20250422 173300 151036670 9870 9870 9870 9870 0
100 20250422 173200 151036670 9870 9870 9870 9870 0
101 20250422 173100 151036670 9870 9870 9870 9870 0
102 20250422 173000 151036670 9870 9870 9870 9870 0
103 20250422 172900 151036670 9870 9870 9870 9870 0
104 20250422 172800 151036670 9870 9870 9870 9870 0
105 20250422 172700 151036670 9870 9870 9870 9870 0
106 20250422 172600 151036670 9870 9870 9870 9870 0
107 20250422 172500 151036670 9870 9870 9870 9870 0
108 20250422 172400 151036670 9870 9870 9870 9870 0
109 20250422 172300 151036670 9870 9870 9870 9870 0
110 20250422 172200 151036670 9870 9870 9870 9870 0
111 20250422 172100 151036670 9870 9870 9870 9870 0
112 20250422 172000 151036670 9870 9870 9870 9870 0
113 20250422 171900 151036670 9870 9870 9870 9870 0
114 20250422 171800 151036670 9870 9870 9870 9870 0
115 20250422 171700 151036670 9870 9870 9870 9870 0
116 20250422 171600 151036670 9870 9870 9870 9870 0
117 20250422 171500 151036670 9870 9870 9870 9870 0
118 20250422 171400 151036670 9870 9870 9870 9870 0
119 20250422 171300 151036670 9870 9870 9870 9870 0
120 20250422 171200 151036670 9870 9870 9870 9870 0
121 20250422 171100 151036670 9870 9870 9870 9870 0
122 20250422 171000 151036670 9870 9870 9870 9870 247
123 20250422 170900 151036670 9870 9870 9870 9870 0
124 20250422 170800 151036670 9870 9870 9870 9870 0
125 20250422 170700 151036670 9870 9870 9870 9870 0
126 20250422 170600 151036670 9870 9870 9870 9870 0
127 20250422 170500 151036670 9870 9870 9870 9870 0
128 20250422 170400 151036670 9870 9870 9870 9870 0
129 20250422 170300 151036670 9870 9870 9870 9870 0
130 20250422 170200 151036670 9870 9870 9870 9870 0
131 20250422 170100 151036670 9870 9870 9870 9870 0
132 20250422 170000 151036670 9870 9870 9870 9870 0
133 20250422 165900 151036670 9870 9870 9870 9870 0
134 20250422 165800 151036670 9870 9870 9870 9870 0
135 20250422 165700 151036670 9870 9870 9870 9870 0
136 20250422 165600 151036670 9870 9870 9870 9870 0
137 20250422 165500 151036670 9870 9870 9870 9870 0
138 20250422 165400 151036670 9870 9870 9870 9870 0
139 20250422 165300 151036670 9870 9870 9870 9870 0
140 20250422 165200 151036670 9870 9870 9870 9870 0
141 20250422 165100 151036670 9870 9870 9870 9870 0
142 20250422 165000 151036670 9870 9870 9870 9870 0
143 20250422 164900 151036670 9870 9870 9870 9870 0
144 20250422 164800 151036670 9870 9870 9870 9870 0
145 20250422 164700 151036670 9870 9870 9870 9870 0
146 20250422 164600 151036670 9870 9870 9870 9870 0
147 20250422 164500 151036670 9870 9870 9870 9870 0
148 20250422 164400 151036670 9870 9870 9870 9870 0
149 20250422 164300 151036670 9870 9870 9870 9870 0
150 20250422 164200 151036670 9870 9870 9870 9870 0
151 20250422 164100 151036670 9870 9870 9870 9870 0
152 20250422 164000 151036670 9870 9870 9870 9870 247
153 20250422 163900 151036670 9870 9870 9870 9870 0
154 20250422 163800 151036670 9870 9870 9870 9870 0
155 20250422 163700 151036670 9870 9870 9870 9870 0
156 20250422 163600 151036670 9870 9870 9870 9870 0
157 20250422 163500 151036670 9870 9870 9870 9870 0
158 20250422 163400 151036670 9870 9870 9870 9870 0
159 20250422 163300 151036670 9870 9870 9870 9870 0
160 20250422 163200 151036670 9870 9870 9870 9870 0
161 20250422 163100 151036670 9870 9870 9870 9870 0
162 20250422 163000 151036670 9870 9870 9870 9870 0
163 20250422 162900 151036670 9870 9870 9870 9870 0
164 20250422 162800 151036670 9870 9870 9870 9870 0
165 20250422 162700 151036670 9870 9870 9870 9870 0
166 20250422 162600 151036670 9870 9870 9870 9870 0
167 20250422 162500 151036670 9870 9870 9870 9870 0
168 20250422 162400 151036670 9870 9870 9870 9870 0
169 20250422 162300 151036670 9870 9870 9870 9870 0
170 20250422 162200 151036670 9870 9870 9870 9870 0
171 20250422 162100 151036670 9870 9870 9870 9870 0
172 20250422 162000 151036670 9870 9870 9870 9870 0
173 20250422 161900 151036670 9870 9870 9870 9870 0
174 20250422 161800 151036670 9870 9870 9870 9870 0
175 20250422 161700 151036670 9870 9870 9870 9870 0
176 20250422 161600 151036670 9870 9870 9870 9870 0
177 20250422 161500 151036670 9870 9870 9870 9870 0
178 20250422 161400 151036670 9870 9870 9870 9870 0
179 20250422 161300 151036670 9870 9870 9870 9870 0
180 20250422 161200 151036670 9870 9870 9870 9870 0
181 20250422 161100 151036670 9870 9870 9870 9870 0
182 20250422 161000 151036670 9870 9870 9870 9870 247
183 20250422 160900 151036670 9870 9870 9870 9870 0
184 20250422 160800 151036670 9870 9870 9870 9870 0
185 20250422 160700 151036670 9870 9870 9870 9870 0
186 20250422 160600 151036670 9870 9870 9870 9870 0
187 20250422 160500 151036670 9870 9870 9870 9870 0
188 20250422 160400 151036670 9870 9870 9870 9870 0
189 20250422 160300 151036670 9870 9870 9870 9870 0
190 20250422 160200 151036670 9870 9870 9870 9870 0
191 20250422 160100 151036670 9870 9870 9870 9870 0
192 20250422 160000 151036670 9870 9870 9870 9870 0
193 20250422 155900 151036670 9870 9870 9870 9870 0
194 20250422 155800 151036670 9870 9870 9870 9870 0
195 20250422 155700 151036670 9870 9870 9870 9870 0
196 20250422 155600 151036670 9870 9870 9870 9870 0
197 20250422 155500 151036670 9870 9870 9870 9870 0
198 20250422 155400 151036670 9870 9870 9870 9870 0
199 20250422 155300 151036670 9870 9870 9870 9870 0
200 20250422 155200 151036670 9870 9870 9870 9870 0
201 20250422 155100 151036670 9870 9870 9870 9870 0
202 20250422 155000 151036670 9870 9870 9870 9870 0
203 20250422 154900 151036670 9870 9870 9870 9870 0
204 20250422 154800 151036670 9870 9870 9870 9870 0
205 20250422 154700 151036670 9870 9870 9870 9870 0
206 20250422 154600 151036670 9870 9870 9870 9870 0
207 20250422 154500 151036670 9870 9870 9870 9870 0
208 20250422 154400 151036670 9870 9870 9870 9870 0
209 20250422 154300 151036670 9870 9870 9870 9870 0
210 20250422 154200 151036670 9870 9870 9870 9870 0
211 20250422 154100 151036670 9870 9870 9870 9870 0
212 20250422 154000 151036670 9870 9870 9870 9870 247
213 20250422 153900 151036670 9870 9870 9870 9870 0
214 20250422 153800 151036670 9870 9870 9870 9870 0
215 20250422 153700 151036670 9870 9870 9870 9870 0
216 20250422 153600 151036670 9870 9870 9870 9870 0
217 20250422 153500 151036670 9870 9870 9870 9870 0
218 20250422 153400 151036670 9870 9870 9870 9870 0
219 20250422 153300 151036670 9870 9870 9870 9870 0
220 20250422 153200 151036670 9870 9870 9870 9870 0
221 20250422 153100 151036670 9870 9870 9870 9870 0
222 20250422 153000 151036670 9870 9870 9870 9870 247
223 20250422 152900 148598780 9890 9890 9890 9890 0
224 20250422 152800 148598780 9890 9890 9890 9890 0
225 20250422 152700 148598780 9890 9890 9890 9890 0
226 20250422 152600 148598780 9890 9890 9890 9890 0
227 20250422 152500 148598780 9890 9890 9890 9890 0
228 20250422 152400 148598780 9890 9890 9890 9890 0
229 20250422 152300 148598780 9890 9890 9890 9890 0
230 20250422 152200 148598780 9890 9890 9890 9890 0
231 20250422 152100 148598780 9890 9890 9890 9890 0
232 20250422 152000 148598780 9890 9890 9890 9890 0
233 20250422 151900 148598780 9890 9890 9890 9890 1
234 20250422 151800 148588890 9870 9890 9890 9870 131
235 20250422 151700 147295900 9870 9870 9870 9870 0
236 20250422 151600 147295900 9870 9870 9870 9870 0
237 20250422 151500 147295900 9870 9870 9870 9870 0
238 20250422 151400 147295900 9870 9870 9870 9870 0
239 20250422 151300 147295900 9870 9870 9870 9870 0
240 20250422 151200 147295900 9870 9870 9870 9870 0
241 20250422 151100 147295900 9870 9870 9870 9870 160
242 20250422 151000 145716700 9870 9880 9880 9870 200
243 20250422 150900 143741090 9890 9890 9890 9890 0
244 20250422 150800 143741090 9890 9890 9890 9890 0
245 20250422 150700 143741090 9890 9890 9890 9890 0
246 20250422 150600 143741090 9890 9890 9890 9890 0
247 20250422 150500 143741090 9890 9890 9890 9890 0
248 20250422 150400 143741090 9890 9890 9890 9890 1
249 20250422 150300 143731200 9880 9880 9880 9880 30
250 20250422 150200 143434800 9900 9890 9900 9890 3
251 20250422 150100 143405110 9890 9890 9890 9890 63
252 20250422 150000 142782040 9900 9880 9900 9880 65
253 20250422 145900 142139780 9890 9880 9890 9880 50
254 20250422 145800 141645770 9880 9870 9880 9870 2
255 20250422 145700 141626020 9870 9860 9870 9860 323
256 20250422 145600 138438620 9860 9860 9860 9860 1
257 20250422 145500 138428760 9860 9860 9860 9860 2
258 20250422 145400 138409040 9860 9860 9860 9860 59
259 20250422 145300 137827300 9860 9860 9860 9860 1
260 20250422 145200 137817440 9860 9860 9860 9860 68
261 20250422 145100 137146960 9860 9860 9860 9860 1
262 20250422 145000 137137100 9860 9860 9860 9860 2
263 20250422 144900 137117380 9860 9880 9880 9860 2
264 20250422 144800 137097640 9860 9860 9870 9860 61
265 20250422 144700 136496170 9850 9860 9860 9850 94
266 20250422 144600 135569340 9850 9850 9850 9850 3
267 20250422 144500 135539790 9850 9850 9850 9850 1
268 20250422 144400 135529940 9850 9860 9860 9850 687
269 20250422 144300 128761920 9870 9860 9870 9860 2
270 20250422 144200 128742190 9850 9850 9860 9850 114
271 20250422 144100 127618750 9850 9850 9850 9850 1
272 20250422 144000 127608900 9850 9850 9850 9850 10
273 20250422 143900 127510400 9860 9870 9870 9860 7
274 20250422 143800 127441370 9850 9850 9850 9850 2
275 20250422 143700 127421670 9850 9860 9870 9850 60
276 20250422 143600 126830070 9860 9860 9860 9860 101
277 20250422 143500 125834210 9860 9860 9860 9860 2
278 20250422 143400 125814490 9860 9860 9860 9860 59
279 20250422 143300 125232750 9860 9860 9860 9860 140
280 20250422 143200 123852350 9860 9860 9860 9860 102
281 20250422 143100 122846630 9860 9870 9870 9860 6
282 20250422 143000 122787420 9870 9860 9870 9860 17
283 20250422 142900 122619650 9860 9860 9860 9860 59
284 20250422 142800 122037910 9860 9860 9860 9860 1
285 20250422 142700 122028050 9860 9860 9860 9860 60
286 20250422 142600 121436450 9860 9860 9860 9860 1
287 20250422 142500 121426590 9860 9860 9860 9860 2
288 20250422 142400 121406870 9860 9860 9860 9860 60
289 20250422 142300 120815270 9860 9860 9860 9860 2
290 20250422 142200 120795550 9860 9860 9860 9860 0
291 20250422 142100 120795550 9860 9860 9860 9860 58
292 20250422 142000 120223670 9860 9860 9860 9860 0
293 20250422 141900 120223670 9860 9870 9870 9860 68
294 20250422 141800 119553090 9860 9860 9860 9860 0
295 20250422 141700 119553090 9860 9860 9860 9860 0
296 20250422 141600 119553090 9860 9870 9870 9860 159
297 20250422 141500 117984350 9870 9870 9870 9870 199
298 20250422 141400 116020220 9860 9870 9870 9860 900
299 20250422 141300 107141310 9870 9870 9870 9870 0
300 20250422 141200 107141310 9870 9870 9870 9870 0
301 20250422 141100 107141310 9870 9870 9870 9870 58
302 20250422 141000 106568850 9870 9870 9870 9870 0
303 20250422 140900 106568850 9870 9870 9870 9870 59
304 20250422 140800 105986520 9870 9870 9870 9870 0
305 20250422 140700 105986520 9870 9870 9870 9870 0
306 20250422 140600 105986520 9870 9870 9870 9870 58
307 20250422 140500 105414060 9880 9880 9880 9880 0
308 20250422 140400 105414060 9880 9880 9880 9880 32
309 20250422 140300 105097900 9880 9880 9880 9880 0
310 20250422 140200 105097900 9880 9880 9880 9880 0
311 20250422 140100 105097900 9880 9880 9880 9880 58
312 20250422 140000 104524860 9880 9880 9880 9880 0
313 20250422 135900 104524860 9880 9880 9880 9880 112
314 20250422 135800 103418300 9870 9870 9870 9870 30
315 20250422 135700 103122200 9880 9880 9880 9880 1
316 20250422 135600 103112320 9870 9870 9870 9870 58
317 20250422 135500 102539860 9870 9870 9870 9870 0
318 20250422 135400 102539860 9870 9870 9870 9870 58
319 20250422 135300 101967400 9870 9870 9870 9870 0
320 20250422 135200 101967400 9870 9870 9870 9870 0
321 20250422 135100 101967400 9870 9870 9870 9870 59
322 20250422 135000 101385070 9880 9880 9880 9880 0
323 20250422 134900 101385070 9880 9880 9880 9880 9
324 20250422 134800 101296150 9880 9880 9880 9880 8
325 20250422 134700 101217110 9880 9880 9880 9880 8
326 20250422 134600 101138070 9870 9870 9870 9870 58
327 20250422 134500 100565610 9870 9870 9870 9870 1
328 20250422 134400 100555740 9870 9870 9870 9870 0
329 20250422 134300 100555740 9870 9870 9870 9870 59
330 20250422 134200 99973410 9870 9870 9870 9870 0
331 20250422 134100 99973410 9870 9870 9870 9870 58
332 20250422 134000 99400950 9870 9870 9870 9870 0
333 20250422 133900 99400950 9870 9870 9870 9870 0
334 20250422 133800 99400950 9870 9870 9870 9870 58
335 20250422 133700 98828490 9870 9870 9870 9870 0
336 20250422 133600 98828490 9870 9870 9870 9870 59
337 20250422 133500 98246160 9870 9870 9870 9870 0
338 20250422 133400 98246160 9870 9870 9870 9870 0
339 20250422 133300 98246160 9870 9880 9880 9870 60
340 20250422 133200 97653940 9870 9870 9870 9870 0
341 20250422 133100 97653940 9870 9870 9870 9870 63
342 20250422 133000 97032130 9870 9870 9870 9870 1
343 20250422 132900 97022260 9870 9870 9870 9870 0
344 20250422 132800 97022260 9870 9870 9870 9870 58
345 20250422 132700 96449800 9870 9870 9870 9870 0
346 20250422 132600 96449800 9870 9870 9870 9870 59
347 20250422 132500 95867470 9870 9870 9870 9870 0
348 20250422 132400 95867470 9870 9870 9870 9870 0
349 20250422 132300 95867470 9870 9870 9870 9870 58
350 20250422 132200 95295010 9870 9870 9870 9870 0
351 20250422 132100 95295010 9870 9870 9870 9870 58
352 20250422 132000 94722550 9880 9880 9880 9880 0
353 20250422 131900 94722550 9880 9880 9880 9880 0
354 20250422 131800 94722550 9880 9880 9880 9880 56
355 20250422 131700 94169270 9880 9880 9880 9880 0
356 20250422 131600 94169270 9880 9880 9880 9880 58
357 20250422 131500 93596230 9890 9890 9890 9890 64
358 20250422 131400 92963270 9890 9890 9890 9890 86
359 20250422 131300 92112730 9880 9880 9880 9880 58
360 20250422 131200 91539690 9880 9880 9880 9880 0
361 20250422 131100 91539690 9880 9880 9880 9880 0
362 20250422 131000 91539690 9880 9880 9880 9880 59
363 20250422 130900 90956770 9890 9890 9890 9890 0
364 20250422 130800 90956770 9890 9890 9890 9890 22
365 20250422 130700 90739190 9890 9890 9890 9890 0
366 20250422 130600 90739190 9890 9890 9890 9890 0
367 20250422 130500 90739190 9890 9890 9890 9890 58
368 20250422 130400 90165570 9890 9890 9890 9890 0
369 20250422 130300 90165570 9890 9890 9890 9890 59
370 20250422 130200 89582060 9890 9890 9890 9890 0
371 20250422 130100 89582060 9890 9890 9890 9890 0
372 20250422 130000 89582060 9890 9900 9900 9890 59
373 20250422 125900 88998540 9900 9900 9900 9900 0
374 20250422 125800 88998540 9900 9900 9900 9900 0
375 20250422 125700 88998540 9900 9900 9900 9900 0
376 20250422 125600 88998540 9900 9900 9900 9900 58
377 20250422 125500 88424340 9890 9890 9890 9890 0
378 20250422 125400 88424340 9890 9890 9890 9890 0
379 20250422 125300 88424340 9890 9890 9890 9890 0
380 20250422 125200 88424340 9890 9890 9890 9890 0
381 20250422 125100 88424340 9890 9890 9890 9890 0
382 20250422 125000 88424340 9890 9880 9890 9880 130
383 20250422 124900 87139220 9880 9880 9880 9880 0
384 20250422 124800 87139220 9880 9880 9880 9880 58
385 20250422 124700 86566180 9890 9890 9890 9890 0
386 20250422 124600 86566180 9890 9890 9890 9890 0
387 20250422 124500 86566180 9890 9890 9890 9880 70
388 20250422 124400 85874470 9880 9880 9880 9880 0
389 20250422 124300 85874470 9880 9880 9880 9880 58
390 20250422 124200 85301430 9880 9880 9880 9880 1
391 20250422 124100 85291550 9880 9880 9880 9880 0
392 20250422 124000 85291550 9880 9880 9880 9880 58
393 20250422 123900 84718510 9880 9880 9880 9880 0
394 20250422 123800 84718510 9880 9880 9880 9880 0
395 20250422 123700 84718510 9880 9880 9880 9880 59
396 20250422 123600 84135590 9880 9880 9880 9880 0
397 20250422 123500 84135590 9880 9880 9880 9880 58
398 20250422 123400 83562550 9880 9880 9880 9880 0
399 20250422 123300 83562550 9880 9880 9880 9880 0
400 20250422 123200 83562550 9880 9880 9880 9880 60
401 20250422 123100 82969750 9890 9890 9890 9890 3
402 20250422 123000 82940080 9880 9880 9880 9880 59
403 20250422 122900 82357160 9880 9880 9880 9880 0
404 20250422 122800 82357160 9880 9880 9880 9880 0
405 20250422 122700 82357160 9880 9880 9880 9880 58
406 20250422 122600 81784120 9890 9890 9890 9890 0
407 20250422 122500 81784120 9890 9890 9890 9890 0
408 20250422 122400 81784120 9890 9890 9890 9890 57
409 20250422 122300 81220390 9890 9890 9890 9890 0
410 20250422 122200 81220390 9890 9890 9890 9890 3
411 20250422 122100 81190720 9890 9890 9890 9890 0
412 20250422 122000 81190720 9890 9890 9890 9890 60
413 20250422 121900 80597320 9890 9890 9890 9890 0
414 20250422 121800 80597320 9890 9890 9890 9890 2
415 20250422 121700 80577540 9880 9880 9880 9880 58
416 20250422 121600 80004500 9880 9880 9880 9880 1
417 20250422 121500 79994620 9870 9870 9870 9870 152
418 20250422 121400 78494380 9880 9880 9880 9880 30
419 20250422 121300 78197980 9890 9890 9890 9890 0
420 20250422 121200 78197980 9890 9890 9890 9890 0
421 20250422 121100 78197980 9890 9890 9890 9890 50
422 20250422 121000 77703480 9890 9890 9890 9890 0
423 20250422 120900 77703480 9890 9880 9890 9880 122
424 20250422 120800 76497490 9870 9870 9870 9870 0
425 20250422 120700 76497490 9870 9870 9870 9870 58
426 20250422 120600 75925030 9880 9880 9880 9880 0
427 20250422 120500 75925030 9880 9880 9880 9880 0
428 20250422 120400 75925030 9880 9880 9880 9880 2
429 20250422 120300 75905270 9880 9880 9880 9880 0
430 20250422 120200 75905270 9880 9880 9880 9880 58
431 20250422 120100 75332230 9870 9870 9870 9870 4
432 20250422 120000 75292750 9890 9890 9890 9890 0
433 20250422 115900 75292750 9890 9890 9900 9890 201
434 20250422 115800 73304540 9880 9880 9880 9880 37
435 20250422 115700 72938980 9870 9870 9870 9870 59
436 20250422 115600 72356650 9870 9870 9870 9870 0
437 20250422 115500 72356650 9870 9870 9870 9870 0
438 20250422 115400 72356650 9870 9870 9870 9870 58
439 20250422 115300 71784190 9870 9870 9870 9870 0
440 20250422 115200 71784190 9870 9870 9870 9870 58
441 20250422 115100 71211730 9870 9870 9870 9870 0
442 20250422 115000 71211730 9870 9870 9870 9870 0
443 20250422 114900 71211730 9870 9870 9870 9870 59
444 20250422 114800 70629400 9880 9880 9880 9880 0
445 20250422 114700 70629400 9880 9880 9880 9880 24
446 20250422 114600 70392280 9880 9880 9880 9880 0
447 20250422 114500 70392280 9880 9880 9880 9880 77
448 20250422 114400 69631520 9880 9880 9880 9880 78
449 20250422 114300 68860880 9880 9880 9880 9880 1
450 20250422 114200 68851000 9880 9880 9880 9880 2
451 20250422 114100 68831240 9880 9880 9880 9880 0
452 20250422 114000 68831240 9880 9880 9880 9880 59
453 20250422 113900 68248320 9880 9880 9880 9880 2
454 20250422 113800 68228560 9880 9880 9880 9880 0
455 20250422 113700 68228560 9880 9870 9880 9870 77
456 20250422 113600 67468380 9880 9880 9880 9880 0
457 20250422 113500 67468380 9880 9880 9880 9880 0
458 20250422 113400 67468380 9880 9880 9880 9870 98
459 20250422 113300 66500720 9880 9880 9880 9880 0
460 20250422 113200 66500720 9880 9880 9880 9880 10
461 20250422 113100 66401920 9880 9880 9880 9880 0
462 20250422 113000 66401920 9880 9880 9880 9880 0
463 20250422 112900 66401920 9880 9880 9880 9880 58
464 20250422 112800 65828880 9880 9880 9880 9880 0
465 20250422 112700 65828880 9880 9880 9880 9880 0
466 20250422 112600 65828880 9880 9880 9880 9880 58
467 20250422 112500 65255840 9890 9890 9890 9890 0
468 20250422 112400 65255840 9890 9890 9890 9890 0
469 20250422 112300 65255840 9890 9890 9890 9890 29
470 20250422 112200 64969030 9890 9890 9890 9890 20
471 20250422 112100 64771230 9880 9880 9880 9880 58
472 20250422 112000 64198190 9890 9890 9890 9890 0
473 20250422 111900 64198190 9890 9890 9890 9890 11
474 20250422 111800 64089400 9890 9890 9890 9890 0
475 20250422 111700 64089400 9890 9890 9890 9890 59
476 20250422 111600 63505890 9880 9880 9880 9880 59
477 20250422 111500 62922970 9890 9890 9890 9890 0
478 20250422 111400 62922970 9890 9890 9890 9890 2
479 20250422 111300 62903190 9890 9890 9890 9890 0
480 20250422 111200 62903190 9890 9890 9890 9890 0
481 20250422 111100 62903190 9890 9890 9890 9890 58
482 20250422 111000 62329570 9900 9900 9900 9900 0
483 20250422 110900 62329570 9900 9900 9900 9900 0
484 20250422 110800 62329570 9900 9900 9900 9900 0
485 20250422 110700 62329570 9900 9900 9900 9900 59
486 20250422 110600 61745470 9890 9890 9890 9890 58
487 20250422 110500 61171850 9900 9900 9900 9900 0
488 20250422 110400 61171850 9900 9900 9900 9900 1
489 20250422 110300 61161950 9910 9910 9910 9910 10
490 20250422 110200 61062850 9890 9890 9890 9890 0
491 20250422 110100 61062850 9890 9900 9900 9890 65
492 20250422 110000 60419900 9890 9890 9890 9890 0
493 20250422 105900 60419900 9890 9890 9890 9890 59
494 20250422 105800 59836390 9900 9900 9900 9900 0
495 20250422 105700 59836390 9900 9900 9900 9900 0
496 20250422 105600 59836390 9900 9910 9910 9900 165
497 20250422 105500 58202640 9910 9910 9910 9910 0
498 20250422 105400 58202640 9910 9910 9910 9910 0
499 20250422 105300 58202640 9910 9920 9920 9910 108
500 20250422 105200 57131860 9920 9920 9920 9920 0
501 20250422 105100 57131860 9920 9920 9920 9920 2
502 20250422 105000 57112020 9920 9920 9920 9920 0
503 20250422 104900 57112020 9920 9920 9920 9920 0
504 20250422 104800 57112020 9920 9920 9920 9920 58
505 20250422 104700 56536660 9930 9930 9930 9930 0
506 20250422 104600 56536660 9930 9930 9930 9930 0
507 20250422 104500 56536660 9930 9930 9930 9930 0
508 20250422 104400 56536660 9930 9930 9930 9930 0
509 20250422 104300 56536660 9930 9930 9930 9930 0
510 20250422 104200 56536660 9930 9930 9930 9930 0
511 20250422 104100 56536660 9930 9930 9930 9930 0
512 20250422 104000 56536660 9930 9930 9930 9930 1
513 20250422 103900 56526730 9930 9930 9930 9930 0
514 20250422 103800 56526730 9930 9930 9930 9930 0
515 20250422 103700 56526730 9930 9930 9930 9930 0
516 20250422 103600 56526730 9930 9930 9930 9930 0
517 20250422 103500 56526730 9930 9930 9930 9930 0
518 20250422 103400 56526730 9930 9930 9930 9930 0
519 20250422 103300 56526730 9930 9930 9930 9930 50
520 20250422 103200 56030230 9930 9930 9930 9930 0
521 20250422 103100 56030230 9930 9930 9930 9930 0
522 20250422 103000 56030230 9930 9930 9930 9930 0
523 20250422 102900 56030230 9930 9930 9930 9930 0
524 20250422 102800 56030230 9930 9920 9930 9920 13
525 20250422 102700 55901220 9910 9910 9910 9910 0
526 20250422 102600 55901220 9910 9910 9910 9910 0
527 20250422 102500 55901220 9910 9910 9910 9910 0
528 20250422 102400 55901220 9910 9910 9910 9910 0
529 20250422 102300 55901220 9910 9910 9910 9910 0
530 20250422 102200 55901220 9910 9910 9910 9910 0
531 20250422 102100 55901220 9910 9910 9910 9910 0
532 20250422 102000 55901220 9910 9910 9910 9910 0
533 20250422 101900 55901220 9910 9910 9910 9910 6
534 20250422 101800 55841760 9910 9910 9910 9910 0
535 20250422 101700 55841760 9910 9910 9910 9910 0
536 20250422 101600 55841760 9910 9910 9910 9910 67
537 20250422 101500 55177790 9910 9910 9910 9910 0
538 20250422 101400 55177790 9910 9910 9910 9910 0
539 20250422 101300 55177790 9910 9910 9910 9910 0
540 20250422 101200 55177790 9910 9910 9910 9910 0
541 20250422 101100 55177790 9910 9910 9910 9910 0
542 20250422 101000 55177790 9910 9910 9910 9910 0
543 20250422 100900 55177790 9910 9920 9920 9910 7
544 20250422 100800 55108410 9910 9910 9910 9910 11
545 20250422 100700 54999400 9910 9910 9910 9910 0
546 20250422 100600 54999400 9910 9910 9910 9910 0
547 20250422 100500 54999400 9910 9910 9910 9910 0
548 20250422 100400 54999400 9910 9910 9910 9910 3
549 20250422 100300 54969670 9910 9910 9910 9910 0
550 20250422 100200 54969670 9910 9910 9910 9910 4
551 20250422 100100 54930030 9900 9900 9900 9900 0
552 20250422 100000 54930030 9900 9900 9900 9900 0
553 20250422 095900 54930030 9900 9920 9920 9900 408
554 20250422 095800 50884870 9920 9920 9920 9920 0
555 20250422 095700 50884870 9920 9920 9920 9920 0
556 20250422 095600 50884870 9920 9920 9920 9920 0
557 20250422 095500 50884870 9920 9920 9920 9920 0
558 20250422 095400 50884870 9920 9920 9920 9920 0
559 20250422 095300 50884870 9920 9920 9920 9920 0
560 20250422 095200 50884870 9920 9920 9920 9920 0
561 20250422 095100 50884870 9920 9920 9920 9920 0
562 20250422 095000 50884870 9920 9920 9920 9920 0
563 20250422 094900 50884870 9920 9940 9940 9920 11
564 20250422 094800 50775670 9940 9940 9940 9940 0
565 20250422 094700 50775670 9940 9940 9940 9940 0
566 20250422 094600 50775670 9940 9940 9940 9940 0
567 20250422 094500 50775670 9940 9940 9940 9940 1
568 20250422 094400 50765730 9930 9930 9930 9930 0
569 20250422 094300 50765730 9930 9920 9930 9920 52
570 20250422 094200 50249870 9920 9920 9920 9920 0
571 20250422 094100 50249870 9920 9920 9920 9920 0
572 20250422 094000 50249870 9920 9920 9920 9920 0
573 20250422 093900 50249870 9920 9920 9920 9920 8
574 20250422 093800 50170510 9950 9950 9950 9950 0
575 20250422 093700 50170510 9950 9950 9950 9950 0
576 20250422 093600 50170510 9950 9950 9950 9950 129
577 20250422 093500 48886960 9950 9935 9950 9935 10
578 20250422 093400 48787535 9950 9950 9950 9950 0
579 20250422 093300 48787535 9950 9950 9950 9950 0
580 20250422 093200 48787535 9950 9950 9950 9950 0
581 20250422 093100 48787535 9950 9950 9950 9950 0
582 20250422 093000 48787535 9950 9950 9950 9950 176
583 20250422 092900 47036335 9940 9910 9940 9910 132
584 20250422 092800 45724840 9930 9890 9930 9860 3465
585 20250422 092700 11432100 9890 9890 9890 9890 0
586 20250422 092600 11432100 9890 9890 9890 9890 0
587 20250422 092500 11432100 9890 9890 9890 9890 22
588 20250422 092400 11214520 9900 9900 9900 9900 0
589 20250422 092300 11214520 9900 9900 9900 9900 0
590 20250422 092200 11214520 9900 9900 9900 9900 0
591 20250422 092100 11214520 9900 9900 9900 9900 100
592 20250422 092000 10224520 9890 9890 9890 9890 0
593 20250422 091900 10224520 9890 9890 9890 9890 32
594 20250422 091800 9908040 9900 9900 9900 9900 0
595 20250422 091700 9908040 9900 9900 9900 9900 362
596 20250422 091600 6324240 9930 9930 9930 9930 0
597 20250422 091500 6324240 9930 9930 9930 9930 0
598 20250422 091400 6324240 9930 9930 9930 9930 0
599 20250422 091300 6324240 9930 9930 9930 9930 60
600 20250422 091200 5728440 9930 9930 9930 9930 150
601 20250422 091100 4238940 9920 9920 9920 9920 0
602 20250422 091000 4238940 9920 9910 9920 9910 69
603 20250422 090900 3554470 9900 9900 9900 9900 8
604 20250422 090800 3475270 9920 9920 9920 9920 0
605 20250422 090700 3475270 9920 9920 9920 9920 0
606 20250422 090600 3475270 9920 9920 9920 9920 0
607 20250422 090500 3475270 9920 9920 9920 9920 0
608 20250422 090400 3475270 9920 9920 9920 9920 1
609 20250422 090300 3465350 9900 9900 9900 9900 0
610 20250422 090200 3465350 9900 9900 9900 9900 0
611 20250422 090100 3465350 9900 9900 9900 9890 301
612 20250422 090000 485650 9900 9920 9920 9900 49