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

618
050960/min/candle-20250422.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,191600,1501319290,16200,16200,16200,16200,1614
20250422,191500,1501319290,16200,16200,16200,16200,0
20250422,191400,1501319290,16200,16200,16200,16200,0
20250422,191300,1501319290,16200,16200,16200,16200,0
20250422,191200,1501319290,16200,16200,16200,16200,0
20250422,191100,1501319290,16200,16200,16200,16200,0
20250422,191000,1501319290,16200,16200,16200,16200,0
20250422,190900,1501319290,16200,16200,16200,16200,0
20250422,190800,1501319290,16200,16200,16200,16200,0
20250422,190700,1501319290,16200,16200,16200,16200,0
20250422,190600,1501319290,16200,16200,16200,16200,0
20250422,190500,1501319290,16200,16200,16200,16200,0
20250422,190400,1501319290,16200,16200,16200,16200,0
20250422,190300,1501319290,16200,16200,16200,16200,0
20250422,190200,1501319290,16200,16200,16200,16200,0
20250422,190100,1501319290,16200,16200,16200,16200,0
20250422,190000,1501319290,16200,16200,16200,16200,0
20250422,185900,1501319290,16200,16200,16200,16200,0
20250422,185800,1501319290,16200,16200,16200,16200,0
20250422,185700,1501319290,16200,16200,16200,16200,0
20250422,185600,1501319290,16200,16200,16200,16200,0
20250422,185500,1501319290,16200,16200,16200,16200,0
20250422,185400,1501319290,16200,16200,16200,16200,0
20250422,185300,1501319290,16200,16200,16200,16200,0
20250422,185200,1501319290,16200,16200,16200,16200,0
20250422,185100,1501319290,16200,16200,16200,16200,0
20250422,185000,1501319290,16200,16200,16200,16200,0
20250422,184900,1501319290,16200,16200,16200,16200,0
20250422,184800,1501319290,16200,16200,16200,16200,0
20250422,184700,1501319290,16200,16200,16200,16200,0
20250422,184600,1501319290,16200,16200,16200,16200,1614
20250422,184500,1501319290,16200,16200,16200,16200,0
20250422,184400,1501319290,16200,16200,16200,16200,0
20250422,184300,1501319290,16200,16200,16200,16200,0
20250422,184200,1501319290,16200,16200,16200,16200,0
20250422,184100,1501319290,16200,16200,16200,16200,0
20250422,184000,1501319290,16200,16200,16200,16200,0
20250422,183900,1501319290,16200,16200,16200,16200,0
20250422,183800,1501319290,16200,16200,16200,16200,0
20250422,183700,1501319290,16200,16200,16200,16200,0
20250422,183600,1501319290,16200,16200,16200,16200,0
20250422,183500,1501319290,16200,16200,16200,16200,0
20250422,183400,1501319290,16200,16200,16200,16200,0
20250422,183300,1501319290,16200,16200,16200,16200,0
20250422,183200,1501319290,16200,16200,16200,16200,0
20250422,183100,1501319290,16200,16200,16200,16200,0
20250422,183000,1501319290,16200,16200,16200,16200,0
20250422,182900,1501319290,16200,16200,16200,16200,0
20250422,182800,1501319290,16200,16200,16200,16200,0
20250422,182700,1501319290,16200,16200,16200,16200,0
20250422,182600,1501319290,16200,16200,16200,16200,0
20250422,182500,1501319290,16200,16200,16200,16200,0
20250422,182400,1501319290,16200,16200,16200,16200,0
20250422,182300,1501319290,16200,16200,16200,16200,0
20250422,182200,1501319290,16200,16200,16200,16200,0
20250422,182100,1501319290,16200,16200,16200,16200,0
20250422,182000,1501319290,16200,16200,16200,16200,0
20250422,181900,1501319290,16200,16200,16200,16200,0
20250422,181800,1501319290,16200,16200,16200,16200,0
20250422,181700,1501319290,16200,16200,16200,16200,0
20250422,181600,1501319290,16200,16200,16200,16200,1614
20250422,181500,1501319290,16200,16200,16200,16200,0
20250422,181400,1501319290,16200,16200,16200,16200,0
20250422,181300,1501319290,16200,16200,16200,16200,0
20250422,181200,1501319290,16200,16200,16200,16200,0
20250422,181100,1501319290,16200,16200,16200,16200,0
20250422,181000,1501319290,16200,16200,16200,16200,0
20250422,180900,1501319290,16200,16200,16200,16200,0
20250422,180800,1501319290,16200,16200,16200,16200,0
20250422,180700,1501319290,16200,16200,16200,16200,0
20250422,180600,1501319290,16200,16200,16200,16200,0
20250422,180500,1501319290,16200,16200,16200,16200,0
20250422,180400,1501319290,16200,16200,16200,16200,0
20250422,180300,1501319290,16200,16200,16200,16200,0
20250422,180200,1501319290,16200,16200,16200,16200,0
20250422,180100,1501319290,16200,16200,16200,16200,0
20250422,180000,1501319290,16200,16200,16200,16200,0
20250422,175900,1501319290,16200,16200,16200,16200,0
20250422,175800,1501319290,16200,16200,16200,16200,0
20250422,175700,1501319290,16200,16200,16200,16200,0
20250422,175600,1501319290,16200,16200,16200,16200,0
20250422,175500,1501319290,16200,16200,16200,16200,0
20250422,175400,1501319290,16200,16200,16200,16200,0
20250422,175300,1501319290,16200,16200,16200,16200,0
20250422,175200,1501319290,16200,16200,16200,16200,0
20250422,175100,1501319290,16200,16200,16200,16200,0
20250422,175000,1501319290,16200,16200,16200,16200,0
20250422,174900,1501319290,16200,16200,16200,16200,0
20250422,174800,1501319290,16200,16200,16200,16200,0
20250422,174700,1501319290,16200,16200,16200,16200,0
20250422,174600,1501319290,16200,16200,16200,16200,1614
20250422,174500,1501319290,16200,16200,16200,16200,0
20250422,174400,1501319290,16200,16200,16200,16200,0
20250422,174300,1501319290,16200,16200,16200,16200,0
20250422,174200,1501319290,16200,16200,16200,16200,0
20250422,174100,1501319290,16200,16200,16200,16200,0
20250422,174000,1501319290,16200,16200,16200,16200,0
20250422,173900,1501319290,16200,16200,16200,16200,0
20250422,173800,1501319290,16200,16200,16200,16200,0
20250422,173700,1501319290,16200,16200,16200,16200,0
20250422,173600,1501319290,16200,16200,16200,16200,0
20250422,173500,1501319290,16200,16200,16200,16200,0
20250422,173400,1501319290,16200,16200,16200,16200,0
20250422,173300,1501319290,16200,16200,16200,16200,0
20250422,173200,1501319290,16200,16200,16200,16200,0
20250422,173100,1501319290,16200,16200,16200,16200,0
20250422,173000,1501319290,16200,16200,16200,16200,0
20250422,172900,1501319290,16200,16200,16200,16200,0
20250422,172800,1501319290,16200,16200,16200,16200,0
20250422,172700,1501319290,16200,16200,16200,16200,0
20250422,172600,1501319290,16200,16200,16200,16200,0
20250422,172500,1501319290,16200,16200,16200,16200,0
20250422,172400,1501319290,16200,16200,16200,16200,0
20250422,172300,1501319290,16200,16200,16200,16200,0
20250422,172200,1501319290,16200,16200,16200,16200,0
20250422,172100,1501319290,16200,16200,16200,16200,0
20250422,172000,1501319290,16200,16200,16200,16200,0
20250422,171900,1501319290,16200,16200,16200,16200,0
20250422,171800,1501319290,16200,16200,16200,16200,0
20250422,171700,1501319290,16200,16200,16200,16200,0
20250422,171600,1501319290,16200,16200,16200,16200,1614
20250422,171500,1501319290,16200,16200,16200,16200,0
20250422,171400,1501319290,16200,16200,16200,16200,0
20250422,171300,1501319290,16200,16200,16200,16200,0
20250422,171200,1501319290,16200,16200,16200,16200,0
20250422,171100,1501319290,16200,16200,16200,16200,0
20250422,171000,1501319290,16200,16200,16200,16200,0
20250422,170900,1501319290,16200,16200,16200,16200,0
20250422,170800,1501319290,16200,16200,16200,16200,0
20250422,170700,1501319290,16200,16200,16200,16200,0
20250422,170600,1501319290,16200,16200,16200,16200,0
20250422,170500,1501319290,16200,16200,16200,16200,0
20250422,170400,1501319290,16200,16200,16200,16200,0
20250422,170300,1501319290,16200,16200,16200,16200,0
20250422,170200,1501319290,16200,16200,16200,16200,0
20250422,170100,1501319290,16200,16200,16200,16200,0
20250422,170000,1501319290,16200,16200,16200,16200,0
20250422,165900,1501319290,16200,16200,16200,16200,0
20250422,165800,1501319290,16200,16200,16200,16200,0
20250422,165700,1501319290,16200,16200,16200,16200,0
20250422,165600,1501319290,16200,16200,16200,16200,0
20250422,165500,1501319290,16200,16200,16200,16200,0
20250422,165400,1501319290,16200,16200,16200,16200,0
20250422,165300,1501319290,16200,16200,16200,16200,0
20250422,165200,1501319290,16200,16200,16200,16200,0
20250422,165100,1501319290,16200,16200,16200,16200,0
20250422,165000,1501319290,16200,16200,16200,16200,0
20250422,164900,1501319290,16200,16200,16200,16200,0
20250422,164800,1501319290,16200,16200,16200,16200,0
20250422,164700,1501319290,16200,16200,16200,16200,0
20250422,164600,1501319290,16200,16200,16200,16200,1614
20250422,164500,1501319290,16200,16200,16200,16200,0
20250422,164400,1501319290,16200,16200,16200,16200,0
20250422,164300,1501319290,16200,16200,16200,16200,0
20250422,164200,1501319290,16200,16200,16200,16200,0
20250422,164100,1501319290,16200,16200,16200,16200,0
20250422,164000,1501319290,16200,16200,16200,16200,0
20250422,163900,1501319290,16200,16200,16200,16200,0
20250422,163800,1501319290,16200,16200,16200,16200,0
20250422,163700,1501319290,16200,16200,16200,16200,0
20250422,163600,1501319290,16200,16200,16200,16200,0
20250422,163500,1501319290,16200,16200,16200,16200,0
20250422,163400,1501319290,16200,16200,16200,16200,0
20250422,163300,1501319290,16200,16200,16200,16200,0
20250422,163200,1501319290,16200,16200,16200,16200,0
20250422,163100,1501319290,16200,16200,16200,16200,0
20250422,163000,1501319290,16200,16200,16200,16200,0
20250422,162900,1501319290,16200,16200,16200,16200,0
20250422,162800,1501319290,16200,16200,16200,16200,0
20250422,162700,1501319290,16200,16200,16200,16200,0
20250422,162600,1501319290,16200,16200,16200,16200,0
20250422,162500,1501319290,16200,16200,16200,16200,0
20250422,162400,1501319290,16200,16200,16200,16200,0
20250422,162300,1501319290,16200,16200,16200,16200,0
20250422,162200,1501319290,16200,16200,16200,16200,0
20250422,162100,1501319290,16200,16200,16200,16200,0
20250422,162000,1501319290,16200,16200,16200,16200,0
20250422,161900,1501319290,16200,16200,16200,16200,0
20250422,161800,1501319290,16200,16200,16200,16200,0
20250422,161700,1501319290,16200,16200,16200,16200,0
20250422,161600,1501319290,16200,16200,16200,16200,1614
20250422,161500,1501319290,16200,16200,16200,16200,0
20250422,161400,1501319290,16200,16200,16200,16200,0
20250422,161300,1501319290,16200,16200,16200,16200,0
20250422,161200,1501319290,16200,16200,16200,16200,0
20250422,161100,1501319290,16200,16200,16200,16200,0
20250422,161000,1501319290,16200,16200,16200,16200,0
20250422,160900,1501319290,16200,16200,16200,16200,0
20250422,160800,1501319290,16200,16200,16200,16200,0
20250422,160700,1501319290,16200,16200,16200,16200,0
20250422,160600,1501319290,16200,16200,16200,16200,0
20250422,160500,1501319290,16200,16200,16200,16200,0
20250422,160400,1501319290,16200,16200,16200,16200,0
20250422,160300,1501319290,16200,16200,16200,16200,0
20250422,160200,1501319290,16200,16200,16200,16200,0
20250422,160100,1501319290,16200,16200,16200,16200,0
20250422,160000,1501319290,16200,16200,16200,16200,0
20250422,155900,1501319290,16200,16200,16200,16200,0
20250422,155800,1501319290,16200,16200,16200,16200,0
20250422,155700,1501319290,16200,16200,16200,16200,0
20250422,155600,1501319290,16200,16200,16200,16200,0
20250422,155500,1501319290,16200,16200,16200,16200,0
20250422,155400,1501319290,16200,16200,16200,16200,0
20250422,155300,1501319290,16200,16200,16200,16200,0
20250422,155200,1501319290,16200,16200,16200,16200,0
20250422,155100,1501319290,16200,16200,16200,16200,0
20250422,155000,1501319290,16200,16200,16200,16200,0
20250422,154900,1501319290,16200,16200,16200,16200,0
20250422,154800,1501319290,16200,16200,16200,16200,0
20250422,154700,1501319290,16200,16200,16200,16200,0
20250422,154600,1501319290,16200,16200,16200,16200,1614
20250422,154500,1501319290,16200,16200,16200,16200,0
20250422,154400,1501319290,16200,16200,16200,16200,0
20250422,154300,1501319290,16200,16200,16200,16200,0
20250422,154200,1501319290,16200,16200,16200,16200,0
20250422,154100,1501319290,16200,16200,16200,16200,0
20250422,154000,1501319290,16200,16200,16200,16200,0
20250422,153900,1501319290,16200,16200,16200,16200,0
20250422,153800,1501319290,16200,16200,16200,16200,0
20250422,153700,1501319290,16200,16200,16200,16200,0
20250422,153600,1501319290,16200,16200,16200,16200,0
20250422,153500,1501319290,16200,16200,16200,16200,0
20250422,153400,1501319290,16200,16200,16200,16200,0
20250422,153300,1501319290,16200,16200,16200,16200,0
20250422,153200,1501319290,16200,16200,16200,16200,0
20250422,153100,1501319290,16200,16200,16200,16200,0
20250422,153000,1501319290,16200,16200,16200,16200,1614
20250422,152900,1475172490,16220,16220,16220,16220,0
20250422,152800,1475172490,16220,16220,16220,16220,0
20250422,152700,1475172490,16220,16220,16220,16220,0
20250422,152600,1475172490,16220,16220,16220,16220,0
20250422,152500,1475172490,16220,16220,16220,16220,0
20250422,152400,1475172490,16220,16220,16220,16220,0
20250422,152300,1475172490,16220,16220,16220,16220,0
20250422,152200,1475172490,16220,16220,16220,16220,0
20250422,152100,1475172490,16220,16220,16220,16220,0
20250422,152000,1475172490,16220,16220,16220,16220,0
20250422,151900,1475172490,16220,16210,16220,16210,257
20250422,151800,1471005880,16210,16210,16210,16210,95
20250422,151700,1469465930,16210,16210,16210,16210,248
20250422,151600,1465445850,16210,16200,16210,16200,131
20250422,151500,1463323340,16210,16210,16210,16210,32
20250422,151400,1462804620,16200,16210,16210,16200,93
20250422,151300,1461297400,16210,16210,16210,16210,1
20250422,151200,1461281190,16200,16210,16210,16200,117
20250422,151100,1459384680,16200,16200,16200,16200,0
20250422,151000,1459384680,16200,16200,16200,16200,1
20250422,150900,1459368480,16210,16210,16210,16210,12
20250422,150800,1459173960,16200,16200,16210,16180,1038
20250422,150700,1442370950,16200,16200,16200,16200,0
20250422,150600,1442370950,16200,16200,16200,16200,46
20250422,150500,1441625750,16210,16220,16220,16210,203
20250422,150400,1438335070,16210,16210,16210,16210,100
20250422,150300,1436714070,16210,16210,16210,16210,77
20250422,150200,1435465900,16210,16210,16210,16210,29
20250422,150100,1434995810,16210,16210,16210,16210,99
20250422,150000,1433391020,16220,16220,16220,16220,1
20250422,145900,1433374800,16220,16220,16220,16220,1
20250422,145800,1433358580,16220,16220,16220,16220,0
20250422,145700,1433358580,16220,16210,16220,16210,31
20250422,145600,1432856020,16210,16210,16210,16210,6
20250422,145500,1432758760,16210,16210,16210,16210,160
20250422,145400,1430165160,16190,16200,16200,16190,10
20250422,145300,1430003250,16210,16210,16210,16210,2
20250422,145200,1429970830,16180,16180,16180,16180,43
20250422,145100,1429275090,16180,16190,16190,16180,1391
20250422,145000,1406761910,16200,16200,16200,16200,3
20250422,144900,1406713310,16190,16190,16190,16190,23
20250422,144800,1406340940,16190,16200,16200,16190,80
20250422,144700,1405045710,16200,16200,16200,16190,415
20250422,144600,1398326580,16190,16190,16190,16190,0
20250422,144500,1398326580,16190,16190,16190,16190,100
20250422,144400,1396707580,16190,16200,16200,16190,230
20250422,144300,1392982580,16200,16230,16230,16200,21
20250422,144200,1392642350,16250,16250,16250,16250,0
20250422,144100,1392642350,16250,16220,16260,16220,45
20250422,144000,1391912380,16190,16210,16210,16190,100
20250422,143900,1390292950,16190,16190,16190,16190,0
20250422,143800,1390292950,16190,16210,16210,16190,1210
20250422,143700,1370700600,16210,16210,16210,16210,1
20250422,143600,1370684390,16200,16200,16200,16200,419
20250422,143500,1363896590,16190,16200,16200,16190,233
20250422,143400,1360123750,16210,16210,16210,16210,75
20250422,143300,1358908000,16190,16190,16190,16190,824
20250422,143200,1345567440,16200,16210,16210,16190,1485
20250422,143100,1321505740,16220,16220,16220,16220,50
20250422,143000,1320694740,16230,16230,16230,16230,56
20250422,142900,1319785860,16230,16270,16270,16230,35
20250422,142800,1319216570,16270,16230,16270,16230,33
20250422,142700,1318679920,16240,16210,16240,16210,202
20250422,142600,1315405460,16220,16220,16220,16220,191
20250422,142500,1312307440,16220,16230,16230,16220,106
20250422,142400,1310587680,16230,16240,16240,16230,4
20250422,142300,1310522750,16240,16240,16240,16240,0
20250422,142200,1310522750,16240,16240,16240,16240,77
20250422,142100,1309272270,16240,16240,16240,16240,6
20250422,142000,1309174830,16240,16240,16240,16240,59
20250422,141900,1308216670,16270,16270,16270,16270,13
20250422,141800,1308005160,16270,16270,16270,16270,1
20250422,141700,1307988890,16270,16250,16270,16250,14
20250422,141600,1307761360,16280,16280,16280,16280,0
20250422,141500,1307761360,16280,16250,16280,16250,60
20250422,141400,1306784680,16250,16230,16250,16230,152
20250422,141300,1304316590,16230,16230,16230,16230,9
20250422,141200,1304170520,16230,16230,16230,16230,100
20250422,141100,1302547520,16240,16240,16240,16240,100
20250422,141000,1300923520,16220,16220,16220,16220,16
20250422,140900,1300664000,16240,16240,16240,16240,1
20250422,140800,1300647760,16250,16250,16250,16250,0
20250422,140700,1300647760,16250,16250,16250,16250,0
20250422,140600,1300647760,16250,16250,16250,16250,15
20250422,140500,1300404010,16250,16210,16250,16210,33
20250422,140400,1299868960,16250,16250,16250,16250,0
20250422,140300,1299868960,16250,16200,16270,16200,1020
20250422,140200,1283343840,16270,16270,16270,16200,735
20250422,140100,1271424380,16280,16230,16280,16230,34
20250422,140000,1270870960,16210,16230,16230,16210,24
20250422,135900,1270481820,16290,16290,16290,16290,0
20250422,135800,1270481820,16290,16290,16290,16290,6
20250422,135700,1270384080,16290,16230,16290,16230,44
20250422,135600,1269669900,16230,16230,16230,16230,10
20250422,135500,1269507600,16290,16290,16290,16290,0
20250422,135400,1269507600,16290,16200,16290,16200,207
20250422,135300,1266150360,16200,16250,16250,16200,1500
20250422,135200,1241832080,16290,16290,16290,16290,0
20250422,135100,1241832080,16290,16300,16300,16290,122
20250422,135000,1239843690,16290,16290,16300,16230,233
20250422,134900,1236058560,16300,16290,16300,16290,28
20250422,134800,1235602360,16300,16290,16300,16290,21
20250422,134700,1235260170,16290,16290,16290,16290,65
20250422,134600,1234201320,16280,16280,16280,16280,0
20250422,134500,1234201320,16280,16270,16280,16270,70
20250422,134400,1233061820,16240,16240,16240,16240,16
20250422,134300,1232801980,16240,16220,16240,16180,271
20250422,134200,1228406570,16220,16210,16220,16210,2
20250422,134100,1228374140,16220,16260,16260,16160,963
20250422,134000,1212781020,16290,16220,16290,16210,348
20250422,133900,1207122590,16240,16240,16240,16240,0
20250422,133800,1207122590,16240,16220,16240,16220,83
20250422,133700,1205776290,16230,16200,16230,16170,292
20250422,133600,1201046880,16170,16180,16190,16170,752
20250422,133500,1188881660,16190,16200,16200,16190,1541
20250422,133400,1163926980,16200,16220,16220,16200,403
20250422,133300,1157394970,16220,16230,16230,16220,407
20250422,133200,1150792960,16240,16260,16260,16240,768
20250422,133100,1138311100,16260,16260,16260,16260,0
20250422,133000,1138311100,16260,16280,16280,16260,535
20250422,132900,1129610580,16290,16290,16290,16290,23
20250422,132800,1129235910,16290,16290,16300,16290,161
20250422,132700,1126613110,16290,16290,16290,16290,70
20250422,132600,1125472810,16280,16270,16280,16270,235
20250422,132500,1121647030,16260,16280,16280,16260,40
20250422,132400,1120996430,16260,16280,16280,16260,315
20250422,132300,1115874330,16260,16260,16260,16260,90
20250422,132200,1114410930,16260,16250,16260,16250,110
20250422,132100,1112623330,16250,16290,16290,16250,128
20250422,132000,1110541910,16260,16260,16260,16260,0
20250422,131900,1110541910,16260,16260,16260,16260,11
20250422,131800,1110363050,16290,16290,16300,16280,119
20250422,131700,1108423620,16250,16260,16260,16250,101
20250422,131600,1106782360,16300,16320,16330,16260,35
20250422,131500,1106211760,16320,16240,16320,16240,157
20250422,131400,1103657420,16240,16270,16280,16240,108
20250422,131300,1101902680,16280,16250,16280,16240,101
20250422,131200,1100262210,16280,16280,16280,16280,5
20250422,131100,1100180810,16280,16280,16280,16280,0
20250422,131000,1100180810,16280,16280,16280,16280,40
20250422,130900,1099529610,16230,16230,16230,16230,1125
20250422,130800,1081270860,16230,16290,16290,16230,189
20250422,130700,1078200970,16280,16330,16330,16280,19
20250422,130600,1077891350,16300,16290,16300,16290,30
20250422,130500,1077402580,16230,16250,16250,16230,298
20250422,130400,1072561700,16250,16250,16250,16250,2
20250422,130300,1072529200,16250,16250,16250,16250,70
20250422,130200,1071391700,16230,16250,16250,16230,295
20250422,130100,1066603110,16250,16250,16250,16250,20
20250422,130000,1066278110,16250,16250,16250,16250,11
20250422,125900,1066099360,16250,16290,16290,16250,775
20250422,125800,1053495350,16290,16290,16290,16290,103
20250422,125700,1051817480,16290,16290,16330,16290,201
20250422,125600,1048543150,16270,16300,16300,16270,735
20250422,125500,1036565570,16330,16300,16330,16300,35
20250422,125400,1035994500,16340,16340,16340,16340,0
20250422,125300,1035994500,16340,16340,16340,16340,10
20250422,125200,1035831100,16340,16330,16340,16310,50
20250422,125100,1035015110,16360,16330,16360,16330,45
20250422,125000,1034279660,16330,16330,16350,16330,50
20250422,124900,1033462960,16320,16310,16320,16290,91
20250422,124800,1031978940,16300,16270,16300,16260,90
20250422,124700,1030513390,16290,16270,16300,16270,84
20250422,124600,1029145870,16260,16220,16270,16220,135
20250422,124500,1026950800,16260,16220,16260,16220,3
20250422,124400,1026902100,16250,16210,16250,16200,411
20250422,124300,1020242250,16210,16250,16250,16210,703
20250422,124200,1008825840,16250,16250,16250,16250,0
20250422,124100,1008825840,16250,16250,16250,16250,122
20250422,124000,1006843340,16250,16270,16270,16250,463
20250422,123900,999317750,16270,16270,16270,16270,197
20250422,123800,996112560,16270,16270,16270,16270,0
20250422,123700,996112560,16270,16270,16270,16270,10
20250422,123600,995949860,16270,16260,16270,16260,97
20250422,123500,994371770,16270,16260,16270,16260,101
20250422,123400,992729500,16270,16270,16270,16270,293
20250422,123300,987962390,16280,16280,16280,16270,175
20250422,123200,985113890,16280,16290,16310,16280,186
20250422,123100,982085420,16310,16310,16310,16310,1
20250422,123000,982069110,16290,16290,16290,16290,160
20250422,122900,979462710,16290,16290,16290,16290,7
20250422,122800,979348680,16290,16300,16300,16290,132
20250422,122700,977198390,16290,16290,16290,16290,0
20250422,122600,977198390,16290,16300,16300,16290,51
20250422,122500,976367290,16300,16300,16300,16300,11
20250422,122400,976187990,16290,16300,16300,16290,119
20250422,122300,974248950,16310,16320,16320,16310,21
20250422,122200,973906430,16320,16320,16320,16320,10
20250422,122100,973743230,16320,16300,16320,16300,363
20250422,122000,967826270,16300,16300,16300,16300,0
20250422,121900,967826270,16300,16300,16300,16300,0
20250422,121800,967826270,16300,16300,16300,16300,21
20250422,121700,967483970,16290,16330,16330,16290,986
20250422,121600,951403760,16330,16330,16340,16330,7
20250422,121500,951289440,16330,16330,16330,16330,54
20250422,121400,950407620,16340,16330,16340,16330,106
20250422,121300,948676620,16330,16330,16330,16330,0
20250422,121200,948676620,16330,16340,16340,16330,340
20250422,121100,943124250,16400,16400,16400,16400,0
20250422,121000,943124250,16400,16350,16400,16350,10
20250422,120900,942960300,16350,16350,16350,16350,5
20250422,120800,942878550,16350,16350,16350,16350,0
20250422,120700,942878550,16350,16400,16400,16350,12
20250422,120600,942682150,16350,16390,16400,16350,53
20250422,120500,941813500,16390,16390,16390,16390,0
20250422,120400,941813500,16390,16400,16400,16390,65
20250422,120300,940747520,16400,16400,16400,16400,1
20250422,120200,940731120,16440,16410,16440,16410,728
20250422,120100,928762950,16420,16340,16440,16340,237
20250422,120000,924889300,16330,16380,16390,16330,78
20250422,115900,923611110,16380,16380,16380,16380,0
20250422,115800,923611110,16380,16380,16380,16380,7
20250422,115700,923496450,16380,16380,16380,16380,0
20250422,115600,923496450,16380,16370,16380,16370,5
20250422,115500,923414570,16340,16330,16340,16320,654
20250422,115400,912733900,16330,16330,16330,16330,50
20250422,115300,911917400,16330,16320,16330,16320,379
20250422,115200,905729490,16320,16320,16320,16320,70
20250422,115100,904587090,16320,16320,16320,16320,50
20250422,115000,903771090,16370,16370,16370,16370,16
20250422,114900,903509170,16370,16370,16370,16370,11
20250422,114800,903329100,16390,16380,16390,16380,17
20250422,114700,903050500,16390,16360,16390,16360,11
20250422,114600,902870270,16310,16360,16380,16310,146
20250422,114500,900481840,16360,16310,16360,16310,317
20250422,114400,895306560,16300,16300,16310,16300,141
20250422,114300,893008110,16300,16310,16310,16300,691
20250422,114200,881743150,16310,16310,16310,16310,98
20250422,114100,880144770,16300,16300,16300,16300,409
20250422,114000,873478070,16340,16370,16370,16300,1614
20250422,113900,847141110,16380,16380,16380,16380,20
20250422,113800,846813510,16400,16400,16400,16400,0
20250422,113700,846813510,16400,16400,16400,16400,10
20250422,113600,846649510,16400,16400,16410,16400,11
20250422,113500,846469020,16410,16350,16410,16350,20
20250422,113400,846141430,16350,16400,16400,16350,257
20250422,113300,841934090,16410,16410,16410,16410,10
20250422,113200,841769990,16410,16440,16440,16410,58
20250422,113100,840816650,16450,16450,16450,16450,0
20250422,113000,840816650,16450,16450,16450,16450,0
20250422,112900,840816650,16450,16450,16450,16450,183
20250422,112800,837806300,16450,16470,16470,16450,8
20250422,112700,837674640,16470,16490,16490,16450,351
20250422,112600,831892780,16460,16460,16460,16460,11
20250422,112500,831711720,16450,16450,16450,16450,505
20250422,112400,823404470,16450,16450,16450,16450,1
20250422,112300,823388020,16480,16400,16500,16400,401
20250422,112200,816779440,16390,16390,16390,16390,0
20250422,112100,816779440,16390,16370,16390,16370,270
20250422,112000,812356140,16370,16370,16380,16370,216
20250422,111900,808818490,16370,16310,16380,16310,13
20250422,111800,808605790,16270,16270,16270,16270,0
20250422,111700,808605790,16270,16280,16310,16270,703
20250422,111600,797156280,16280,16280,16280,16280,119
20250422,111500,795218960,16280,16350,16350,16270,1360
20250422,111400,773047180,16350,16360,16360,16350,418
20250422,111300,766210940,16370,16390,16390,16370,165
20250422,111200,763509300,16390,16400,16400,16390,285
20250422,111100,758836290,16400,16400,16400,16400,123
20250422,111000,756819090,16400,16400,16400,16400,0
20250422,110900,756819090,16400,16400,16400,16400,0
20250422,110800,756819090,16400,16400,16400,16400,43
20250422,110700,756113890,16400,16400,16400,16400,0
20250422,110600,756113890,16400,16410,16410,16400,38
20250422,110500,755490500,16420,16420,16420,16420,1
20250422,110400,755474080,16440,16440,16440,16440,1
20250422,110300,755457640,16440,16440,16440,16430,17
20250422,110200,755178290,16410,16440,16440,16410,155
20250422,110100,752634440,16460,16460,16460,16460,1
20250422,110000,752617980,16460,16460,16460,16460,0
20250422,105900,752617980,16460,16460,16460,16460,10
20250422,105800,752453380,16410,16420,16420,16410,150
20250422,105700,749991730,16480,16420,16480,16410,52
20250422,105600,749138290,16420,16400,16420,16400,93
20250422,105500,747612650,16410,16410,16410,16400,148
20250422,105400,745184160,16410,16410,16410,16410,110
20250422,105300,743379060,16410,16410,16410,16410,0
20250422,105200,743379060,16410,16420,16450,16410,60
20250422,105100,742394050,16450,16450,16450,16450,2
20250422,105000,742361150,16450,16450,16450,16450,0
20250422,104900,742361150,16450,16450,16450,16450,0
20250422,104800,742361150,16450,16450,16450,16450,60
20250422,104700,741374150,16400,16400,16400,16400,0
20250422,104600,741374150,16400,16410,16410,16400,100
20250422,104500,739734100,16410,16410,16410,16410,0
20250422,104400,739734100,16410,16450,16450,16410,183
20250422,104300,736725710,16410,16430,16430,16410,110
20250422,104200,734920410,16460,16440,16460,16410,1109
20250422,104100,716703280,16480,16480,16480,16480,0
20250422,104000,716703280,16480,16480,16480,16480,7
20250422,103900,716587920,16480,16450,16480,16450,90
20250422,103800,715105500,16430,16440,16450,16430,241
20250422,103700,711143470,16450,16470,16480,16450,235
20250422,103600,707272720,16470,16470,16470,16420,19
20250422,103500,706960320,16470,16440,16470,16430,178
20250422,103400,704033860,16440,16440,16440,16440,70
20250422,103300,702883060,16440,16430,16440,16420,128
20250422,103200,700780020,16430,16430,16430,16430,12
20250422,103100,700582860,16430,16430,16430,16430,0
20250422,103000,700582860,16430,16430,16430,16430,45
20250422,102900,699843510,16430,16430,16430,16430,0
20250422,102800,699843510,16430,16430,16430,16430,101
20250422,102700,698184080,16420,16390,16420,16390,615
20250422,102600,688103070,16390,16400,16410,16390,146
20250422,102500,685707960,16390,16390,16390,16380,118
20250422,102400,683774320,16380,16410,16410,16380,402
20250422,102300,677180870,16400,16400,16400,16400,0
20250422,102200,677180870,16400,16400,16400,16400,107
20250422,102100,675426070,16410,16410,16410,16410,27
20250422,102000,674983000,16400,16410,16410,16400,265
20250422,101900,670636990,16410,16410,16410,16410,963
20250422,101800,654834160,16410,16410,16410,16410,157
20250422,101700,652257790,16410,16420,16430,16410,136
20250422,101600,650024970,16420,16420,16420,16420,56
20250422,101500,649105450,16430,16440,16440,16430,344
20250422,101400,643450290,16440,16440,16440,16420,273
20250422,101300,638965830,16440,16450,16450,16440,409
20250422,101200,632238490,16450,16490,16490,16450,616
20250422,101100,622098170,16490,16490,16490,16490,0
20250422,101000,622098170,16490,16510,16510,16490,812
20250422,100900,608692840,16570,16570,16570,16570,0
20250422,100800,608692840,16570,16560,16570,16560,10
20250422,100700,608527190,16510,16530,16570,16510,550
20250422,100600,599426240,16520,16520,16520,16520,0
20250422,100500,599426240,16520,16520,16520,16520,0
20250422,100400,599426240,16520,16520,16520,16520,203
20250422,100300,596072680,16570,16570,16570,16570,0
20250422,100200,596072680,16570,16570,16570,16570,0
20250422,100100,596072680,16570,16530,16570,16530,29
20250422,100000,595592190,16520,16530,16530,16520,490
20250422,095900,587497180,16520,16520,16520,16520,0
20250422,095800,587497180,16520,16530,16530,16520,37
20250422,095700,586885880,16520,16540,16540,16520,674
20250422,095600,575743830,16540,16540,16540,16540,0
20250422,095500,575743830,16540,16560,16570,16540,55
20250422,095400,574833430,16540,16560,16560,16540,349
20250422,095300,569054630,16560,16580,16580,16550,104
20250422,095200,567331600,16580,16580,16650,16560,90
20250422,095100,565839220,16580,16580,16580,16580,59
20250422,095000,564861000,16580,16570,16580,16570,196
20250422,094900,561613260,16580,16600,16600,16580,61
20250422,094800,560601670,16610,16600,16660,16590,409
20250422,094700,553796310,16590,16530,16590,16510,695
20250422,094600,542306200,16520,16520,16530,16520,21
20250422,094500,541959210,16510,16480,16510,16480,59
20250422,094400,540985200,16470,16460,16470,16460,141
20250422,094300,538663080,16450,16470,16470,16450,2
20250422,094200,538630160,16450,16450,16450,16450,0
20250422,094100,538630160,16450,16450,16450,16450,0
20250422,094000,538630160,16450,16460,16460,16450,90
20250422,093900,537149590,16460,16500,16500,16460,234
20250422,093800,533289610,16500,16500,16500,16500,0
20250422,093700,533289610,16500,16510,16510,16500,805
20250422,093600,520005710,16510,16500,16510,16500,101
20250422,093500,518339200,16510,16500,16510,16500,92
20250422,093400,516820330,16510,16550,16550,16500,75
20250422,093300,515582280,16550,16550,16580,16520,609
20250422,093200,505503920,16550,16490,16550,16490,437
20250422,093100,498293340,16470,16450,16470,16410,427
20250422,093000,491271330,16450,16410,16460,16400,187
20250422,092900,488197910,16400,16410,16470,16390,548
20250422,092800,479202080,16410,16380,16410,16370,135
20250422,092700,476989820,16380,16350,16390,16350,69
20250422,092600,475859870,16320,16320,16320,16320,35
20250422,092500,475288670,16320,16320,16320,16320,7
20250422,092400,475174430,16270,16200,16270,16200,619
20250422,092300,465122620,16220,16190,16220,16180,310
20250422,092200,460106340,16220,16180,16240,16180,147
20250422,092100,457721160,16160,16200,16200,16160,1741
20250422,092000,429569900,16250,16180,16260,16170,329
20250422,091900,424241850,16170,16200,16230,16160,1812
20250422,091800,394930370,16200,16270,16380,16200,1912
20250422,091700,363871170,16270,16360,16360,16270,3122
20250422,091600,312901350,16360,16370,16380,16350,1038
20250422,091500,295915250,16360,16370,16390,16360,884
20250422,091400,281442590,16370,16390,16390,16370,377
20250422,091300,275267130,16390,16420,16430,16390,969
20250422,091200,259372020,16430,16480,16500,16430,1229
20250422,091100,239133600,16500,16530,16580,16500,707
20250422,091000,227457520,16520,16520,16555,16520,1063
20250422,090900,209885030,16520,16490,16520,16490,549
20250422,090800,200822240,16450,16390,16450,16360,2213
20250422,090700,164518030,16370,16370,16370,16355,731
20250422,090600,152555210,16370,16440,16440,16360,1846
20250422,090500,122283010,16450,16450,16460,16430,1425
20250422,090400,98849300,16500,16540,16550,16470,1460
20250422,090300,74743160,16530,16560,16610,16510,1580
20250422,090200,48538280,16550,16610,16720,16530,478
20250422,090100,40609710,16730,16660,16730,16500,715
20250422,090000,28690690,16670,16820,16820,16670,1715
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250422 191600 1501319290 16200 16200 16200 16200 1614
3 20250422 191500 1501319290 16200 16200 16200 16200 0
4 20250422 191400 1501319290 16200 16200 16200 16200 0
5 20250422 191300 1501319290 16200 16200 16200 16200 0
6 20250422 191200 1501319290 16200 16200 16200 16200 0
7 20250422 191100 1501319290 16200 16200 16200 16200 0
8 20250422 191000 1501319290 16200 16200 16200 16200 0
9 20250422 190900 1501319290 16200 16200 16200 16200 0
10 20250422 190800 1501319290 16200 16200 16200 16200 0
11 20250422 190700 1501319290 16200 16200 16200 16200 0
12 20250422 190600 1501319290 16200 16200 16200 16200 0
13 20250422 190500 1501319290 16200 16200 16200 16200 0
14 20250422 190400 1501319290 16200 16200 16200 16200 0
15 20250422 190300 1501319290 16200 16200 16200 16200 0
16 20250422 190200 1501319290 16200 16200 16200 16200 0
17 20250422 190100 1501319290 16200 16200 16200 16200 0
18 20250422 190000 1501319290 16200 16200 16200 16200 0
19 20250422 185900 1501319290 16200 16200 16200 16200 0
20 20250422 185800 1501319290 16200 16200 16200 16200 0
21 20250422 185700 1501319290 16200 16200 16200 16200 0
22 20250422 185600 1501319290 16200 16200 16200 16200 0
23 20250422 185500 1501319290 16200 16200 16200 16200 0
24 20250422 185400 1501319290 16200 16200 16200 16200 0
25 20250422 185300 1501319290 16200 16200 16200 16200 0
26 20250422 185200 1501319290 16200 16200 16200 16200 0
27 20250422 185100 1501319290 16200 16200 16200 16200 0
28 20250422 185000 1501319290 16200 16200 16200 16200 0
29 20250422 184900 1501319290 16200 16200 16200 16200 0
30 20250422 184800 1501319290 16200 16200 16200 16200 0
31 20250422 184700 1501319290 16200 16200 16200 16200 0
32 20250422 184600 1501319290 16200 16200 16200 16200 1614
33 20250422 184500 1501319290 16200 16200 16200 16200 0
34 20250422 184400 1501319290 16200 16200 16200 16200 0
35 20250422 184300 1501319290 16200 16200 16200 16200 0
36 20250422 184200 1501319290 16200 16200 16200 16200 0
37 20250422 184100 1501319290 16200 16200 16200 16200 0
38 20250422 184000 1501319290 16200 16200 16200 16200 0
39 20250422 183900 1501319290 16200 16200 16200 16200 0
40 20250422 183800 1501319290 16200 16200 16200 16200 0
41 20250422 183700 1501319290 16200 16200 16200 16200 0
42 20250422 183600 1501319290 16200 16200 16200 16200 0
43 20250422 183500 1501319290 16200 16200 16200 16200 0
44 20250422 183400 1501319290 16200 16200 16200 16200 0
45 20250422 183300 1501319290 16200 16200 16200 16200 0
46 20250422 183200 1501319290 16200 16200 16200 16200 0
47 20250422 183100 1501319290 16200 16200 16200 16200 0
48 20250422 183000 1501319290 16200 16200 16200 16200 0
49 20250422 182900 1501319290 16200 16200 16200 16200 0
50 20250422 182800 1501319290 16200 16200 16200 16200 0
51 20250422 182700 1501319290 16200 16200 16200 16200 0
52 20250422 182600 1501319290 16200 16200 16200 16200 0
53 20250422 182500 1501319290 16200 16200 16200 16200 0
54 20250422 182400 1501319290 16200 16200 16200 16200 0
55 20250422 182300 1501319290 16200 16200 16200 16200 0
56 20250422 182200 1501319290 16200 16200 16200 16200 0
57 20250422 182100 1501319290 16200 16200 16200 16200 0
58 20250422 182000 1501319290 16200 16200 16200 16200 0
59 20250422 181900 1501319290 16200 16200 16200 16200 0
60 20250422 181800 1501319290 16200 16200 16200 16200 0
61 20250422 181700 1501319290 16200 16200 16200 16200 0
62 20250422 181600 1501319290 16200 16200 16200 16200 1614
63 20250422 181500 1501319290 16200 16200 16200 16200 0
64 20250422 181400 1501319290 16200 16200 16200 16200 0
65 20250422 181300 1501319290 16200 16200 16200 16200 0
66 20250422 181200 1501319290 16200 16200 16200 16200 0
67 20250422 181100 1501319290 16200 16200 16200 16200 0
68 20250422 181000 1501319290 16200 16200 16200 16200 0
69 20250422 180900 1501319290 16200 16200 16200 16200 0
70 20250422 180800 1501319290 16200 16200 16200 16200 0
71 20250422 180700 1501319290 16200 16200 16200 16200 0
72 20250422 180600 1501319290 16200 16200 16200 16200 0
73 20250422 180500 1501319290 16200 16200 16200 16200 0
74 20250422 180400 1501319290 16200 16200 16200 16200 0
75 20250422 180300 1501319290 16200 16200 16200 16200 0
76 20250422 180200 1501319290 16200 16200 16200 16200 0
77 20250422 180100 1501319290 16200 16200 16200 16200 0
78 20250422 180000 1501319290 16200 16200 16200 16200 0
79 20250422 175900 1501319290 16200 16200 16200 16200 0
80 20250422 175800 1501319290 16200 16200 16200 16200 0
81 20250422 175700 1501319290 16200 16200 16200 16200 0
82 20250422 175600 1501319290 16200 16200 16200 16200 0
83 20250422 175500 1501319290 16200 16200 16200 16200 0
84 20250422 175400 1501319290 16200 16200 16200 16200 0
85 20250422 175300 1501319290 16200 16200 16200 16200 0
86 20250422 175200 1501319290 16200 16200 16200 16200 0
87 20250422 175100 1501319290 16200 16200 16200 16200 0
88 20250422 175000 1501319290 16200 16200 16200 16200 0
89 20250422 174900 1501319290 16200 16200 16200 16200 0
90 20250422 174800 1501319290 16200 16200 16200 16200 0
91 20250422 174700 1501319290 16200 16200 16200 16200 0
92 20250422 174600 1501319290 16200 16200 16200 16200 1614
93 20250422 174500 1501319290 16200 16200 16200 16200 0
94 20250422 174400 1501319290 16200 16200 16200 16200 0
95 20250422 174300 1501319290 16200 16200 16200 16200 0
96 20250422 174200 1501319290 16200 16200 16200 16200 0
97 20250422 174100 1501319290 16200 16200 16200 16200 0
98 20250422 174000 1501319290 16200 16200 16200 16200 0
99 20250422 173900 1501319290 16200 16200 16200 16200 0
100 20250422 173800 1501319290 16200 16200 16200 16200 0
101 20250422 173700 1501319290 16200 16200 16200 16200 0
102 20250422 173600 1501319290 16200 16200 16200 16200 0
103 20250422 173500 1501319290 16200 16200 16200 16200 0
104 20250422 173400 1501319290 16200 16200 16200 16200 0
105 20250422 173300 1501319290 16200 16200 16200 16200 0
106 20250422 173200 1501319290 16200 16200 16200 16200 0
107 20250422 173100 1501319290 16200 16200 16200 16200 0
108 20250422 173000 1501319290 16200 16200 16200 16200 0
109 20250422 172900 1501319290 16200 16200 16200 16200 0
110 20250422 172800 1501319290 16200 16200 16200 16200 0
111 20250422 172700 1501319290 16200 16200 16200 16200 0
112 20250422 172600 1501319290 16200 16200 16200 16200 0
113 20250422 172500 1501319290 16200 16200 16200 16200 0
114 20250422 172400 1501319290 16200 16200 16200 16200 0
115 20250422 172300 1501319290 16200 16200 16200 16200 0
116 20250422 172200 1501319290 16200 16200 16200 16200 0
117 20250422 172100 1501319290 16200 16200 16200 16200 0
118 20250422 172000 1501319290 16200 16200 16200 16200 0
119 20250422 171900 1501319290 16200 16200 16200 16200 0
120 20250422 171800 1501319290 16200 16200 16200 16200 0
121 20250422 171700 1501319290 16200 16200 16200 16200 0
122 20250422 171600 1501319290 16200 16200 16200 16200 1614
123 20250422 171500 1501319290 16200 16200 16200 16200 0
124 20250422 171400 1501319290 16200 16200 16200 16200 0
125 20250422 171300 1501319290 16200 16200 16200 16200 0
126 20250422 171200 1501319290 16200 16200 16200 16200 0
127 20250422 171100 1501319290 16200 16200 16200 16200 0
128 20250422 171000 1501319290 16200 16200 16200 16200 0
129 20250422 170900 1501319290 16200 16200 16200 16200 0
130 20250422 170800 1501319290 16200 16200 16200 16200 0
131 20250422 170700 1501319290 16200 16200 16200 16200 0
132 20250422 170600 1501319290 16200 16200 16200 16200 0
133 20250422 170500 1501319290 16200 16200 16200 16200 0
134 20250422 170400 1501319290 16200 16200 16200 16200 0
135 20250422 170300 1501319290 16200 16200 16200 16200 0
136 20250422 170200 1501319290 16200 16200 16200 16200 0
137 20250422 170100 1501319290 16200 16200 16200 16200 0
138 20250422 170000 1501319290 16200 16200 16200 16200 0
139 20250422 165900 1501319290 16200 16200 16200 16200 0
140 20250422 165800 1501319290 16200 16200 16200 16200 0
141 20250422 165700 1501319290 16200 16200 16200 16200 0
142 20250422 165600 1501319290 16200 16200 16200 16200 0
143 20250422 165500 1501319290 16200 16200 16200 16200 0
144 20250422 165400 1501319290 16200 16200 16200 16200 0
145 20250422 165300 1501319290 16200 16200 16200 16200 0
146 20250422 165200 1501319290 16200 16200 16200 16200 0
147 20250422 165100 1501319290 16200 16200 16200 16200 0
148 20250422 165000 1501319290 16200 16200 16200 16200 0
149 20250422 164900 1501319290 16200 16200 16200 16200 0
150 20250422 164800 1501319290 16200 16200 16200 16200 0
151 20250422 164700 1501319290 16200 16200 16200 16200 0
152 20250422 164600 1501319290 16200 16200 16200 16200 1614
153 20250422 164500 1501319290 16200 16200 16200 16200 0
154 20250422 164400 1501319290 16200 16200 16200 16200 0
155 20250422 164300 1501319290 16200 16200 16200 16200 0
156 20250422 164200 1501319290 16200 16200 16200 16200 0
157 20250422 164100 1501319290 16200 16200 16200 16200 0
158 20250422 164000 1501319290 16200 16200 16200 16200 0
159 20250422 163900 1501319290 16200 16200 16200 16200 0
160 20250422 163800 1501319290 16200 16200 16200 16200 0
161 20250422 163700 1501319290 16200 16200 16200 16200 0
162 20250422 163600 1501319290 16200 16200 16200 16200 0
163 20250422 163500 1501319290 16200 16200 16200 16200 0
164 20250422 163400 1501319290 16200 16200 16200 16200 0
165 20250422 163300 1501319290 16200 16200 16200 16200 0
166 20250422 163200 1501319290 16200 16200 16200 16200 0
167 20250422 163100 1501319290 16200 16200 16200 16200 0
168 20250422 163000 1501319290 16200 16200 16200 16200 0
169 20250422 162900 1501319290 16200 16200 16200 16200 0
170 20250422 162800 1501319290 16200 16200 16200 16200 0
171 20250422 162700 1501319290 16200 16200 16200 16200 0
172 20250422 162600 1501319290 16200 16200 16200 16200 0
173 20250422 162500 1501319290 16200 16200 16200 16200 0
174 20250422 162400 1501319290 16200 16200 16200 16200 0
175 20250422 162300 1501319290 16200 16200 16200 16200 0
176 20250422 162200 1501319290 16200 16200 16200 16200 0
177 20250422 162100 1501319290 16200 16200 16200 16200 0
178 20250422 162000 1501319290 16200 16200 16200 16200 0
179 20250422 161900 1501319290 16200 16200 16200 16200 0
180 20250422 161800 1501319290 16200 16200 16200 16200 0
181 20250422 161700 1501319290 16200 16200 16200 16200 0
182 20250422 161600 1501319290 16200 16200 16200 16200 1614
183 20250422 161500 1501319290 16200 16200 16200 16200 0
184 20250422 161400 1501319290 16200 16200 16200 16200 0
185 20250422 161300 1501319290 16200 16200 16200 16200 0
186 20250422 161200 1501319290 16200 16200 16200 16200 0
187 20250422 161100 1501319290 16200 16200 16200 16200 0
188 20250422 161000 1501319290 16200 16200 16200 16200 0
189 20250422 160900 1501319290 16200 16200 16200 16200 0
190 20250422 160800 1501319290 16200 16200 16200 16200 0
191 20250422 160700 1501319290 16200 16200 16200 16200 0
192 20250422 160600 1501319290 16200 16200 16200 16200 0
193 20250422 160500 1501319290 16200 16200 16200 16200 0
194 20250422 160400 1501319290 16200 16200 16200 16200 0
195 20250422 160300 1501319290 16200 16200 16200 16200 0
196 20250422 160200 1501319290 16200 16200 16200 16200 0
197 20250422 160100 1501319290 16200 16200 16200 16200 0
198 20250422 160000 1501319290 16200 16200 16200 16200 0
199 20250422 155900 1501319290 16200 16200 16200 16200 0
200 20250422 155800 1501319290 16200 16200 16200 16200 0
201 20250422 155700 1501319290 16200 16200 16200 16200 0
202 20250422 155600 1501319290 16200 16200 16200 16200 0
203 20250422 155500 1501319290 16200 16200 16200 16200 0
204 20250422 155400 1501319290 16200 16200 16200 16200 0
205 20250422 155300 1501319290 16200 16200 16200 16200 0
206 20250422 155200 1501319290 16200 16200 16200 16200 0
207 20250422 155100 1501319290 16200 16200 16200 16200 0
208 20250422 155000 1501319290 16200 16200 16200 16200 0
209 20250422 154900 1501319290 16200 16200 16200 16200 0
210 20250422 154800 1501319290 16200 16200 16200 16200 0
211 20250422 154700 1501319290 16200 16200 16200 16200 0
212 20250422 154600 1501319290 16200 16200 16200 16200 1614
213 20250422 154500 1501319290 16200 16200 16200 16200 0
214 20250422 154400 1501319290 16200 16200 16200 16200 0
215 20250422 154300 1501319290 16200 16200 16200 16200 0
216 20250422 154200 1501319290 16200 16200 16200 16200 0
217 20250422 154100 1501319290 16200 16200 16200 16200 0
218 20250422 154000 1501319290 16200 16200 16200 16200 0
219 20250422 153900 1501319290 16200 16200 16200 16200 0
220 20250422 153800 1501319290 16200 16200 16200 16200 0
221 20250422 153700 1501319290 16200 16200 16200 16200 0
222 20250422 153600 1501319290 16200 16200 16200 16200 0
223 20250422 153500 1501319290 16200 16200 16200 16200 0
224 20250422 153400 1501319290 16200 16200 16200 16200 0
225 20250422 153300 1501319290 16200 16200 16200 16200 0
226 20250422 153200 1501319290 16200 16200 16200 16200 0
227 20250422 153100 1501319290 16200 16200 16200 16200 0
228 20250422 153000 1501319290 16200 16200 16200 16200 1614
229 20250422 152900 1475172490 16220 16220 16220 16220 0
230 20250422 152800 1475172490 16220 16220 16220 16220 0
231 20250422 152700 1475172490 16220 16220 16220 16220 0
232 20250422 152600 1475172490 16220 16220 16220 16220 0
233 20250422 152500 1475172490 16220 16220 16220 16220 0
234 20250422 152400 1475172490 16220 16220 16220 16220 0
235 20250422 152300 1475172490 16220 16220 16220 16220 0
236 20250422 152200 1475172490 16220 16220 16220 16220 0
237 20250422 152100 1475172490 16220 16220 16220 16220 0
238 20250422 152000 1475172490 16220 16220 16220 16220 0
239 20250422 151900 1475172490 16220 16210 16220 16210 257
240 20250422 151800 1471005880 16210 16210 16210 16210 95
241 20250422 151700 1469465930 16210 16210 16210 16210 248
242 20250422 151600 1465445850 16210 16200 16210 16200 131
243 20250422 151500 1463323340 16210 16210 16210 16210 32
244 20250422 151400 1462804620 16200 16210 16210 16200 93
245 20250422 151300 1461297400 16210 16210 16210 16210 1
246 20250422 151200 1461281190 16200 16210 16210 16200 117
247 20250422 151100 1459384680 16200 16200 16200 16200 0
248 20250422 151000 1459384680 16200 16200 16200 16200 1
249 20250422 150900 1459368480 16210 16210 16210 16210 12
250 20250422 150800 1459173960 16200 16200 16210 16180 1038
251 20250422 150700 1442370950 16200 16200 16200 16200 0
252 20250422 150600 1442370950 16200 16200 16200 16200 46
253 20250422 150500 1441625750 16210 16220 16220 16210 203
254 20250422 150400 1438335070 16210 16210 16210 16210 100
255 20250422 150300 1436714070 16210 16210 16210 16210 77
256 20250422 150200 1435465900 16210 16210 16210 16210 29
257 20250422 150100 1434995810 16210 16210 16210 16210 99
258 20250422 150000 1433391020 16220 16220 16220 16220 1
259 20250422 145900 1433374800 16220 16220 16220 16220 1
260 20250422 145800 1433358580 16220 16220 16220 16220 0
261 20250422 145700 1433358580 16220 16210 16220 16210 31
262 20250422 145600 1432856020 16210 16210 16210 16210 6
263 20250422 145500 1432758760 16210 16210 16210 16210 160
264 20250422 145400 1430165160 16190 16200 16200 16190 10
265 20250422 145300 1430003250 16210 16210 16210 16210 2
266 20250422 145200 1429970830 16180 16180 16180 16180 43
267 20250422 145100 1429275090 16180 16190 16190 16180 1391
268 20250422 145000 1406761910 16200 16200 16200 16200 3
269 20250422 144900 1406713310 16190 16190 16190 16190 23
270 20250422 144800 1406340940 16190 16200 16200 16190 80
271 20250422 144700 1405045710 16200 16200 16200 16190 415
272 20250422 144600 1398326580 16190 16190 16190 16190 0
273 20250422 144500 1398326580 16190 16190 16190 16190 100
274 20250422 144400 1396707580 16190 16200 16200 16190 230
275 20250422 144300 1392982580 16200 16230 16230 16200 21
276 20250422 144200 1392642350 16250 16250 16250 16250 0
277 20250422 144100 1392642350 16250 16220 16260 16220 45
278 20250422 144000 1391912380 16190 16210 16210 16190 100
279 20250422 143900 1390292950 16190 16190 16190 16190 0
280 20250422 143800 1390292950 16190 16210 16210 16190 1210
281 20250422 143700 1370700600 16210 16210 16210 16210 1
282 20250422 143600 1370684390 16200 16200 16200 16200 419
283 20250422 143500 1363896590 16190 16200 16200 16190 233
284 20250422 143400 1360123750 16210 16210 16210 16210 75
285 20250422 143300 1358908000 16190 16190 16190 16190 824
286 20250422 143200 1345567440 16200 16210 16210 16190 1485
287 20250422 143100 1321505740 16220 16220 16220 16220 50
288 20250422 143000 1320694740 16230 16230 16230 16230 56
289 20250422 142900 1319785860 16230 16270 16270 16230 35
290 20250422 142800 1319216570 16270 16230 16270 16230 33
291 20250422 142700 1318679920 16240 16210 16240 16210 202
292 20250422 142600 1315405460 16220 16220 16220 16220 191
293 20250422 142500 1312307440 16220 16230 16230 16220 106
294 20250422 142400 1310587680 16230 16240 16240 16230 4
295 20250422 142300 1310522750 16240 16240 16240 16240 0
296 20250422 142200 1310522750 16240 16240 16240 16240 77
297 20250422 142100 1309272270 16240 16240 16240 16240 6
298 20250422 142000 1309174830 16240 16240 16240 16240 59
299 20250422 141900 1308216670 16270 16270 16270 16270 13
300 20250422 141800 1308005160 16270 16270 16270 16270 1
301 20250422 141700 1307988890 16270 16250 16270 16250 14
302 20250422 141600 1307761360 16280 16280 16280 16280 0
303 20250422 141500 1307761360 16280 16250 16280 16250 60
304 20250422 141400 1306784680 16250 16230 16250 16230 152
305 20250422 141300 1304316590 16230 16230 16230 16230 9
306 20250422 141200 1304170520 16230 16230 16230 16230 100
307 20250422 141100 1302547520 16240 16240 16240 16240 100
308 20250422 141000 1300923520 16220 16220 16220 16220 16
309 20250422 140900 1300664000 16240 16240 16240 16240 1
310 20250422 140800 1300647760 16250 16250 16250 16250 0
311 20250422 140700 1300647760 16250 16250 16250 16250 0
312 20250422 140600 1300647760 16250 16250 16250 16250 15
313 20250422 140500 1300404010 16250 16210 16250 16210 33
314 20250422 140400 1299868960 16250 16250 16250 16250 0
315 20250422 140300 1299868960 16250 16200 16270 16200 1020
316 20250422 140200 1283343840 16270 16270 16270 16200 735
317 20250422 140100 1271424380 16280 16230 16280 16230 34
318 20250422 140000 1270870960 16210 16230 16230 16210 24
319 20250422 135900 1270481820 16290 16290 16290 16290 0
320 20250422 135800 1270481820 16290 16290 16290 16290 6
321 20250422 135700 1270384080 16290 16230 16290 16230 44
322 20250422 135600 1269669900 16230 16230 16230 16230 10
323 20250422 135500 1269507600 16290 16290 16290 16290 0
324 20250422 135400 1269507600 16290 16200 16290 16200 207
325 20250422 135300 1266150360 16200 16250 16250 16200 1500
326 20250422 135200 1241832080 16290 16290 16290 16290 0
327 20250422 135100 1241832080 16290 16300 16300 16290 122
328 20250422 135000 1239843690 16290 16290 16300 16230 233
329 20250422 134900 1236058560 16300 16290 16300 16290 28
330 20250422 134800 1235602360 16300 16290 16300 16290 21
331 20250422 134700 1235260170 16290 16290 16290 16290 65
332 20250422 134600 1234201320 16280 16280 16280 16280 0
333 20250422 134500 1234201320 16280 16270 16280 16270 70
334 20250422 134400 1233061820 16240 16240 16240 16240 16
335 20250422 134300 1232801980 16240 16220 16240 16180 271
336 20250422 134200 1228406570 16220 16210 16220 16210 2
337 20250422 134100 1228374140 16220 16260 16260 16160 963
338 20250422 134000 1212781020 16290 16220 16290 16210 348
339 20250422 133900 1207122590 16240 16240 16240 16240 0
340 20250422 133800 1207122590 16240 16220 16240 16220 83
341 20250422 133700 1205776290 16230 16200 16230 16170 292
342 20250422 133600 1201046880 16170 16180 16190 16170 752
343 20250422 133500 1188881660 16190 16200 16200 16190 1541
344 20250422 133400 1163926980 16200 16220 16220 16200 403
345 20250422 133300 1157394970 16220 16230 16230 16220 407
346 20250422 133200 1150792960 16240 16260 16260 16240 768
347 20250422 133100 1138311100 16260 16260 16260 16260 0
348 20250422 133000 1138311100 16260 16280 16280 16260 535
349 20250422 132900 1129610580 16290 16290 16290 16290 23
350 20250422 132800 1129235910 16290 16290 16300 16290 161
351 20250422 132700 1126613110 16290 16290 16290 16290 70
352 20250422 132600 1125472810 16280 16270 16280 16270 235
353 20250422 132500 1121647030 16260 16280 16280 16260 40
354 20250422 132400 1120996430 16260 16280 16280 16260 315
355 20250422 132300 1115874330 16260 16260 16260 16260 90
356 20250422 132200 1114410930 16260 16250 16260 16250 110
357 20250422 132100 1112623330 16250 16290 16290 16250 128
358 20250422 132000 1110541910 16260 16260 16260 16260 0
359 20250422 131900 1110541910 16260 16260 16260 16260 11
360 20250422 131800 1110363050 16290 16290 16300 16280 119
361 20250422 131700 1108423620 16250 16260 16260 16250 101
362 20250422 131600 1106782360 16300 16320 16330 16260 35
363 20250422 131500 1106211760 16320 16240 16320 16240 157
364 20250422 131400 1103657420 16240 16270 16280 16240 108
365 20250422 131300 1101902680 16280 16250 16280 16240 101
366 20250422 131200 1100262210 16280 16280 16280 16280 5
367 20250422 131100 1100180810 16280 16280 16280 16280 0
368 20250422 131000 1100180810 16280 16280 16280 16280 40
369 20250422 130900 1099529610 16230 16230 16230 16230 1125
370 20250422 130800 1081270860 16230 16290 16290 16230 189
371 20250422 130700 1078200970 16280 16330 16330 16280 19
372 20250422 130600 1077891350 16300 16290 16300 16290 30
373 20250422 130500 1077402580 16230 16250 16250 16230 298
374 20250422 130400 1072561700 16250 16250 16250 16250 2
375 20250422 130300 1072529200 16250 16250 16250 16250 70
376 20250422 130200 1071391700 16230 16250 16250 16230 295
377 20250422 130100 1066603110 16250 16250 16250 16250 20
378 20250422 130000 1066278110 16250 16250 16250 16250 11
379 20250422 125900 1066099360 16250 16290 16290 16250 775
380 20250422 125800 1053495350 16290 16290 16290 16290 103
381 20250422 125700 1051817480 16290 16290 16330 16290 201
382 20250422 125600 1048543150 16270 16300 16300 16270 735
383 20250422 125500 1036565570 16330 16300 16330 16300 35
384 20250422 125400 1035994500 16340 16340 16340 16340 0
385 20250422 125300 1035994500 16340 16340 16340 16340 10
386 20250422 125200 1035831100 16340 16330 16340 16310 50
387 20250422 125100 1035015110 16360 16330 16360 16330 45
388 20250422 125000 1034279660 16330 16330 16350 16330 50
389 20250422 124900 1033462960 16320 16310 16320 16290 91
390 20250422 124800 1031978940 16300 16270 16300 16260 90
391 20250422 124700 1030513390 16290 16270 16300 16270 84
392 20250422 124600 1029145870 16260 16220 16270 16220 135
393 20250422 124500 1026950800 16260 16220 16260 16220 3
394 20250422 124400 1026902100 16250 16210 16250 16200 411
395 20250422 124300 1020242250 16210 16250 16250 16210 703
396 20250422 124200 1008825840 16250 16250 16250 16250 0
397 20250422 124100 1008825840 16250 16250 16250 16250 122
398 20250422 124000 1006843340 16250 16270 16270 16250 463
399 20250422 123900 999317750 16270 16270 16270 16270 197
400 20250422 123800 996112560 16270 16270 16270 16270 0
401 20250422 123700 996112560 16270 16270 16270 16270 10
402 20250422 123600 995949860 16270 16260 16270 16260 97
403 20250422 123500 994371770 16270 16260 16270 16260 101
404 20250422 123400 992729500 16270 16270 16270 16270 293
405 20250422 123300 987962390 16280 16280 16280 16270 175
406 20250422 123200 985113890 16280 16290 16310 16280 186
407 20250422 123100 982085420 16310 16310 16310 16310 1
408 20250422 123000 982069110 16290 16290 16290 16290 160
409 20250422 122900 979462710 16290 16290 16290 16290 7
410 20250422 122800 979348680 16290 16300 16300 16290 132
411 20250422 122700 977198390 16290 16290 16290 16290 0
412 20250422 122600 977198390 16290 16300 16300 16290 51
413 20250422 122500 976367290 16300 16300 16300 16300 11
414 20250422 122400 976187990 16290 16300 16300 16290 119
415 20250422 122300 974248950 16310 16320 16320 16310 21
416 20250422 122200 973906430 16320 16320 16320 16320 10
417 20250422 122100 973743230 16320 16300 16320 16300 363
418 20250422 122000 967826270 16300 16300 16300 16300 0
419 20250422 121900 967826270 16300 16300 16300 16300 0
420 20250422 121800 967826270 16300 16300 16300 16300 21
421 20250422 121700 967483970 16290 16330 16330 16290 986
422 20250422 121600 951403760 16330 16330 16340 16330 7
423 20250422 121500 951289440 16330 16330 16330 16330 54
424 20250422 121400 950407620 16340 16330 16340 16330 106
425 20250422 121300 948676620 16330 16330 16330 16330 0
426 20250422 121200 948676620 16330 16340 16340 16330 340
427 20250422 121100 943124250 16400 16400 16400 16400 0
428 20250422 121000 943124250 16400 16350 16400 16350 10
429 20250422 120900 942960300 16350 16350 16350 16350 5
430 20250422 120800 942878550 16350 16350 16350 16350 0
431 20250422 120700 942878550 16350 16400 16400 16350 12
432 20250422 120600 942682150 16350 16390 16400 16350 53
433 20250422 120500 941813500 16390 16390 16390 16390 0
434 20250422 120400 941813500 16390 16400 16400 16390 65
435 20250422 120300 940747520 16400 16400 16400 16400 1
436 20250422 120200 940731120 16440 16410 16440 16410 728
437 20250422 120100 928762950 16420 16340 16440 16340 237
438 20250422 120000 924889300 16330 16380 16390 16330 78
439 20250422 115900 923611110 16380 16380 16380 16380 0
440 20250422 115800 923611110 16380 16380 16380 16380 7
441 20250422 115700 923496450 16380 16380 16380 16380 0
442 20250422 115600 923496450 16380 16370 16380 16370 5
443 20250422 115500 923414570 16340 16330 16340 16320 654
444 20250422 115400 912733900 16330 16330 16330 16330 50
445 20250422 115300 911917400 16330 16320 16330 16320 379
446 20250422 115200 905729490 16320 16320 16320 16320 70
447 20250422 115100 904587090 16320 16320 16320 16320 50
448 20250422 115000 903771090 16370 16370 16370 16370 16
449 20250422 114900 903509170 16370 16370 16370 16370 11
450 20250422 114800 903329100 16390 16380 16390 16380 17
451 20250422 114700 903050500 16390 16360 16390 16360 11
452 20250422 114600 902870270 16310 16360 16380 16310 146
453 20250422 114500 900481840 16360 16310 16360 16310 317
454 20250422 114400 895306560 16300 16300 16310 16300 141
455 20250422 114300 893008110 16300 16310 16310 16300 691
456 20250422 114200 881743150 16310 16310 16310 16310 98
457 20250422 114100 880144770 16300 16300 16300 16300 409
458 20250422 114000 873478070 16340 16370 16370 16300 1614
459 20250422 113900 847141110 16380 16380 16380 16380 20
460 20250422 113800 846813510 16400 16400 16400 16400 0
461 20250422 113700 846813510 16400 16400 16400 16400 10
462 20250422 113600 846649510 16400 16400 16410 16400 11
463 20250422 113500 846469020 16410 16350 16410 16350 20
464 20250422 113400 846141430 16350 16400 16400 16350 257
465 20250422 113300 841934090 16410 16410 16410 16410 10
466 20250422 113200 841769990 16410 16440 16440 16410 58
467 20250422 113100 840816650 16450 16450 16450 16450 0
468 20250422 113000 840816650 16450 16450 16450 16450 0
469 20250422 112900 840816650 16450 16450 16450 16450 183
470 20250422 112800 837806300 16450 16470 16470 16450 8
471 20250422 112700 837674640 16470 16490 16490 16450 351
472 20250422 112600 831892780 16460 16460 16460 16460 11
473 20250422 112500 831711720 16450 16450 16450 16450 505
474 20250422 112400 823404470 16450 16450 16450 16450 1
475 20250422 112300 823388020 16480 16400 16500 16400 401
476 20250422 112200 816779440 16390 16390 16390 16390 0
477 20250422 112100 816779440 16390 16370 16390 16370 270
478 20250422 112000 812356140 16370 16370 16380 16370 216
479 20250422 111900 808818490 16370 16310 16380 16310 13
480 20250422 111800 808605790 16270 16270 16270 16270 0
481 20250422 111700 808605790 16270 16280 16310 16270 703
482 20250422 111600 797156280 16280 16280 16280 16280 119
483 20250422 111500 795218960 16280 16350 16350 16270 1360
484 20250422 111400 773047180 16350 16360 16360 16350 418
485 20250422 111300 766210940 16370 16390 16390 16370 165
486 20250422 111200 763509300 16390 16400 16400 16390 285
487 20250422 111100 758836290 16400 16400 16400 16400 123
488 20250422 111000 756819090 16400 16400 16400 16400 0
489 20250422 110900 756819090 16400 16400 16400 16400 0
490 20250422 110800 756819090 16400 16400 16400 16400 43
491 20250422 110700 756113890 16400 16400 16400 16400 0
492 20250422 110600 756113890 16400 16410 16410 16400 38
493 20250422 110500 755490500 16420 16420 16420 16420 1
494 20250422 110400 755474080 16440 16440 16440 16440 1
495 20250422 110300 755457640 16440 16440 16440 16430 17
496 20250422 110200 755178290 16410 16440 16440 16410 155
497 20250422 110100 752634440 16460 16460 16460 16460 1
498 20250422 110000 752617980 16460 16460 16460 16460 0
499 20250422 105900 752617980 16460 16460 16460 16460 10
500 20250422 105800 752453380 16410 16420 16420 16410 150
501 20250422 105700 749991730 16480 16420 16480 16410 52
502 20250422 105600 749138290 16420 16400 16420 16400 93
503 20250422 105500 747612650 16410 16410 16410 16400 148
504 20250422 105400 745184160 16410 16410 16410 16410 110
505 20250422 105300 743379060 16410 16410 16410 16410 0
506 20250422 105200 743379060 16410 16420 16450 16410 60
507 20250422 105100 742394050 16450 16450 16450 16450 2
508 20250422 105000 742361150 16450 16450 16450 16450 0
509 20250422 104900 742361150 16450 16450 16450 16450 0
510 20250422 104800 742361150 16450 16450 16450 16450 60
511 20250422 104700 741374150 16400 16400 16400 16400 0
512 20250422 104600 741374150 16400 16410 16410 16400 100
513 20250422 104500 739734100 16410 16410 16410 16410 0
514 20250422 104400 739734100 16410 16450 16450 16410 183
515 20250422 104300 736725710 16410 16430 16430 16410 110
516 20250422 104200 734920410 16460 16440 16460 16410 1109
517 20250422 104100 716703280 16480 16480 16480 16480 0
518 20250422 104000 716703280 16480 16480 16480 16480 7
519 20250422 103900 716587920 16480 16450 16480 16450 90
520 20250422 103800 715105500 16430 16440 16450 16430 241
521 20250422 103700 711143470 16450 16470 16480 16450 235
522 20250422 103600 707272720 16470 16470 16470 16420 19
523 20250422 103500 706960320 16470 16440 16470 16430 178
524 20250422 103400 704033860 16440 16440 16440 16440 70
525 20250422 103300 702883060 16440 16430 16440 16420 128
526 20250422 103200 700780020 16430 16430 16430 16430 12
527 20250422 103100 700582860 16430 16430 16430 16430 0
528 20250422 103000 700582860 16430 16430 16430 16430 45
529 20250422 102900 699843510 16430 16430 16430 16430 0
530 20250422 102800 699843510 16430 16430 16430 16430 101
531 20250422 102700 698184080 16420 16390 16420 16390 615
532 20250422 102600 688103070 16390 16400 16410 16390 146
533 20250422 102500 685707960 16390 16390 16390 16380 118
534 20250422 102400 683774320 16380 16410 16410 16380 402
535 20250422 102300 677180870 16400 16400 16400 16400 0
536 20250422 102200 677180870 16400 16400 16400 16400 107
537 20250422 102100 675426070 16410 16410 16410 16410 27
538 20250422 102000 674983000 16400 16410 16410 16400 265
539 20250422 101900 670636990 16410 16410 16410 16410 963
540 20250422 101800 654834160 16410 16410 16410 16410 157
541 20250422 101700 652257790 16410 16420 16430 16410 136
542 20250422 101600 650024970 16420 16420 16420 16420 56
543 20250422 101500 649105450 16430 16440 16440 16430 344
544 20250422 101400 643450290 16440 16440 16440 16420 273
545 20250422 101300 638965830 16440 16450 16450 16440 409
546 20250422 101200 632238490 16450 16490 16490 16450 616
547 20250422 101100 622098170 16490 16490 16490 16490 0
548 20250422 101000 622098170 16490 16510 16510 16490 812
549 20250422 100900 608692840 16570 16570 16570 16570 0
550 20250422 100800 608692840 16570 16560 16570 16560 10
551 20250422 100700 608527190 16510 16530 16570 16510 550
552 20250422 100600 599426240 16520 16520 16520 16520 0
553 20250422 100500 599426240 16520 16520 16520 16520 0
554 20250422 100400 599426240 16520 16520 16520 16520 203
555 20250422 100300 596072680 16570 16570 16570 16570 0
556 20250422 100200 596072680 16570 16570 16570 16570 0
557 20250422 100100 596072680 16570 16530 16570 16530 29
558 20250422 100000 595592190 16520 16530 16530 16520 490
559 20250422 095900 587497180 16520 16520 16520 16520 0
560 20250422 095800 587497180 16520 16530 16530 16520 37
561 20250422 095700 586885880 16520 16540 16540 16520 674
562 20250422 095600 575743830 16540 16540 16540 16540 0
563 20250422 095500 575743830 16540 16560 16570 16540 55
564 20250422 095400 574833430 16540 16560 16560 16540 349
565 20250422 095300 569054630 16560 16580 16580 16550 104
566 20250422 095200 567331600 16580 16580 16650 16560 90
567 20250422 095100 565839220 16580 16580 16580 16580 59
568 20250422 095000 564861000 16580 16570 16580 16570 196
569 20250422 094900 561613260 16580 16600 16600 16580 61
570 20250422 094800 560601670 16610 16600 16660 16590 409
571 20250422 094700 553796310 16590 16530 16590 16510 695
572 20250422 094600 542306200 16520 16520 16530 16520 21
573 20250422 094500 541959210 16510 16480 16510 16480 59
574 20250422 094400 540985200 16470 16460 16470 16460 141
575 20250422 094300 538663080 16450 16470 16470 16450 2
576 20250422 094200 538630160 16450 16450 16450 16450 0
577 20250422 094100 538630160 16450 16450 16450 16450 0
578 20250422 094000 538630160 16450 16460 16460 16450 90
579 20250422 093900 537149590 16460 16500 16500 16460 234
580 20250422 093800 533289610 16500 16500 16500 16500 0
581 20250422 093700 533289610 16500 16510 16510 16500 805
582 20250422 093600 520005710 16510 16500 16510 16500 101
583 20250422 093500 518339200 16510 16500 16510 16500 92
584 20250422 093400 516820330 16510 16550 16550 16500 75
585 20250422 093300 515582280 16550 16550 16580 16520 609
586 20250422 093200 505503920 16550 16490 16550 16490 437
587 20250422 093100 498293340 16470 16450 16470 16410 427
588 20250422 093000 491271330 16450 16410 16460 16400 187
589 20250422 092900 488197910 16400 16410 16470 16390 548
590 20250422 092800 479202080 16410 16380 16410 16370 135
591 20250422 092700 476989820 16380 16350 16390 16350 69
592 20250422 092600 475859870 16320 16320 16320 16320 35
593 20250422 092500 475288670 16320 16320 16320 16320 7
594 20250422 092400 475174430 16270 16200 16270 16200 619
595 20250422 092300 465122620 16220 16190 16220 16180 310
596 20250422 092200 460106340 16220 16180 16240 16180 147
597 20250422 092100 457721160 16160 16200 16200 16160 1741
598 20250422 092000 429569900 16250 16180 16260 16170 329
599 20250422 091900 424241850 16170 16200 16230 16160 1812
600 20250422 091800 394930370 16200 16270 16380 16200 1912
601 20250422 091700 363871170 16270 16360 16360 16270 3122
602 20250422 091600 312901350 16360 16370 16380 16350 1038
603 20250422 091500 295915250 16360 16370 16390 16360 884
604 20250422 091400 281442590 16370 16390 16390 16370 377
605 20250422 091300 275267130 16390 16420 16430 16390 969
606 20250422 091200 259372020 16430 16480 16500 16430 1229
607 20250422 091100 239133600 16500 16530 16580 16500 707
608 20250422 091000 227457520 16520 16520 16555 16520 1063
609 20250422 090900 209885030 16520 16490 16520 16490 549
610 20250422 090800 200822240 16450 16390 16450 16360 2213
611 20250422 090700 164518030 16370 16370 16370 16355 731
612 20250422 090600 152555210 16370 16440 16440 16360 1846
613 20250422 090500 122283010 16450 16450 16460 16430 1425
614 20250422 090400 98849300 16500 16540 16550 16470 1460
615 20250422 090300 74743160 16530 16560 16610 16510 1580
616 20250422 090200 48538280 16550 16610 16720 16530 478
617 20250422 090100 40609710 16730 16660 16730 16500 715
618 20250422 090000 28690690 16670 16820 16820 16670 1715