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

654
101930/min/candle-20250422.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,195200,400600950,40000,40000,40000,40000,129
20250422,195100,400600950,40000,40000,40000,40000,0
20250422,195000,400600950,40000,40000,40000,40000,0
20250422,194900,400600950,40000,40000,40000,40000,0
20250422,194800,400600950,40000,40000,40000,40000,0
20250422,194700,400600950,40000,40000,40000,40000,0
20250422,194600,400600950,40000,40000,40000,40000,0
20250422,194500,400600950,40000,40000,40000,40000,0
20250422,194400,400600950,40000,40000,40000,40000,0
20250422,194300,400600950,40000,40000,40000,40000,0
20250422,194200,400600950,40000,40000,40000,40000,0
20250422,194100,400600950,40000,40000,40000,40000,0
20250422,194000,400600950,40000,40000,40000,40000,0
20250422,193900,400600950,40000,40000,40000,40000,0
20250422,193800,400600950,40000,40000,40000,40000,0
20250422,193700,400600950,40000,40000,40000,40000,0
20250422,193600,400600950,40000,40000,40000,40000,0
20250422,193500,400600950,40000,40000,40000,40000,0
20250422,193400,400600950,40000,40000,40000,40000,0
20250422,193300,400600950,40000,40000,40000,40000,0
20250422,193200,400600950,40000,40000,40000,40000,0
20250422,193100,400600950,40000,40000,40000,40000,0
20250422,193000,400600950,40000,40000,40000,40000,0
20250422,192900,400600950,40000,40000,40000,40000,0
20250422,192800,400600950,40000,40000,40000,40000,0
20250422,192700,400600950,40000,40000,40000,40000,0
20250422,192600,400600950,40000,40000,40000,40000,0
20250422,192500,400600950,40000,40000,40000,40000,0
20250422,192400,400600950,40000,40000,40000,40000,0
20250422,192300,400600950,40000,40000,40000,40000,0
20250422,192200,400600950,40000,40000,40000,40000,129
20250422,192100,400600950,40000,40000,40000,40000,0
20250422,192000,400600950,40000,40000,40000,40000,0
20250422,191900,400600950,40000,40000,40000,40000,0
20250422,191800,400600950,40000,40000,40000,40000,0
20250422,191700,400600950,40000,40000,40000,40000,0
20250422,191600,400600950,40000,40000,40000,40000,0
20250422,191500,400600950,40000,40000,40000,40000,0
20250422,191400,400600950,40000,40000,40000,40000,0
20250422,191300,400600950,40000,40000,40000,40000,0
20250422,191200,400600950,40000,40000,40000,40000,0
20250422,191100,400600950,40000,40000,40000,40000,0
20250422,191000,400600950,40000,40000,40000,40000,0
20250422,190900,400600950,40000,40000,40000,40000,0
20250422,190800,400600950,40000,40000,40000,40000,0
20250422,190700,400600950,40000,40000,40000,40000,0
20250422,190600,400600950,40000,40000,40000,40000,0
20250422,190500,400600950,40000,40000,40000,40000,0
20250422,190400,400600950,40000,40000,40000,40000,0
20250422,190300,400600950,40000,40000,40000,40000,0
20250422,190200,400600950,40000,40000,40000,40000,0
20250422,190100,400600950,40000,40000,40000,40000,0
20250422,190000,400600950,40000,40000,40000,40000,0
20250422,185900,400600950,40000,40000,40000,40000,0
20250422,185800,400600950,40000,40000,40000,40000,0
20250422,185700,400600950,40000,40000,40000,40000,0
20250422,185600,400600950,40000,40000,40000,40000,0
20250422,185500,400600950,40000,40000,40000,40000,0
20250422,185400,400600950,40000,40000,40000,40000,0
20250422,185300,400600950,40000,40000,40000,40000,0
20250422,185200,400600950,40000,40000,40000,40000,129
20250422,185100,400600950,40000,40000,40000,40000,0
20250422,185000,400600950,40000,40000,40000,40000,0
20250422,184900,400600950,40000,40000,40000,40000,0
20250422,184800,400600950,40000,40000,40000,40000,0
20250422,184700,400600950,40000,40000,40000,40000,0
20250422,184600,400600950,40000,40000,40000,40000,0
20250422,184500,400600950,40000,40000,40000,40000,0
20250422,184400,400600950,40000,40000,40000,40000,0
20250422,184300,400600950,40000,40000,40000,40000,0
20250422,184200,400600950,40000,40000,40000,40000,0
20250422,184100,400600950,40000,40000,40000,40000,0
20250422,184000,400600950,40000,40000,40000,40000,0
20250422,183900,400600950,40000,40000,40000,40000,0
20250422,183800,400600950,40000,40000,40000,40000,0
20250422,183700,400600950,40000,40000,40000,40000,0
20250422,183600,400600950,40000,40000,40000,40000,0
20250422,183500,400600950,40000,40000,40000,40000,0
20250422,183400,400600950,40000,40000,40000,40000,0
20250422,183300,400600950,40000,40000,40000,40000,0
20250422,183200,400600950,40000,40000,40000,40000,0
20250422,183100,400600950,40000,40000,40000,40000,0
20250422,183000,400600950,40000,40000,40000,40000,0
20250422,182900,400600950,40000,40000,40000,40000,0
20250422,182800,400600950,40000,40000,40000,40000,0
20250422,182700,400600950,40000,40000,40000,40000,0
20250422,182600,400600950,40000,40000,40000,40000,0
20250422,182500,400600950,40000,40000,40000,40000,0
20250422,182400,400600950,40000,40000,40000,40000,0
20250422,182300,400600950,40000,40000,40000,40000,0
20250422,182200,400600950,40000,40000,40000,40000,129
20250422,182100,400600950,40000,40000,40000,40000,0
20250422,182000,400600950,40000,40000,40000,40000,0
20250422,181900,400600950,40000,40000,40000,40000,0
20250422,181800,400600950,40000,40000,40000,40000,0
20250422,181700,400600950,40000,40000,40000,40000,0
20250422,181600,400600950,40000,40000,40000,40000,0
20250422,181500,400600950,40000,40000,40000,40000,0
20250422,181400,400600950,40000,40000,40000,40000,0
20250422,181300,400600950,40000,40000,40000,40000,0
20250422,181200,400600950,40000,40000,40000,40000,0
20250422,181100,400600950,40000,40000,40000,40000,0
20250422,181000,400600950,40000,40000,40000,40000,0
20250422,180900,400600950,40000,40000,40000,40000,0
20250422,180800,400600950,40000,40000,40000,40000,0
20250422,180700,400600950,40000,40000,40000,40000,0
20250422,180600,400600950,40000,40000,40000,40000,0
20250422,180500,400600950,40000,40000,40000,40000,0
20250422,180400,400600950,40000,40000,40000,40000,0
20250422,180300,400600950,40000,40000,40000,40000,0
20250422,180200,400600950,40000,40000,40000,40000,0
20250422,180100,400600950,40000,40000,40000,40000,0
20250422,180000,400600950,40000,40000,40000,40000,0
20250422,175900,400600950,40000,40000,40000,40000,0
20250422,175800,400600950,40000,40000,40000,40000,0
20250422,175700,400600950,40000,40000,40000,40000,0
20250422,175600,400600950,40000,40000,40000,40000,0
20250422,175500,400600950,40000,40000,40000,40000,0
20250422,175400,400600950,40000,40000,40000,40000,0
20250422,175300,400600950,40000,40000,40000,40000,0
20250422,175200,400600950,40000,40000,40000,40000,129
20250422,175100,400600950,40000,40000,40000,40000,0
20250422,175000,400600950,40000,40000,40000,40000,0
20250422,174900,400600950,40000,40000,40000,40000,0
20250422,174800,400600950,40000,40000,40000,40000,0
20250422,174700,400600950,40000,40000,40000,40000,0
20250422,174600,400600950,40000,40000,40000,40000,0
20250422,174500,400600950,40000,40000,40000,40000,0
20250422,174400,400600950,40000,40000,40000,40000,0
20250422,174300,400600950,40000,40000,40000,40000,0
20250422,174200,400600950,40000,40000,40000,40000,0
20250422,174100,400600950,40000,40000,40000,40000,0
20250422,174000,400600950,40000,40000,40000,40000,0
20250422,173900,400600950,40000,40000,40000,40000,0
20250422,173800,400600950,40000,40000,40000,40000,0
20250422,173700,400600950,40000,40000,40000,40000,0
20250422,173600,400600950,40000,40000,40000,40000,0
20250422,173500,400600950,40000,40000,40000,40000,0
20250422,173400,400600950,40000,40000,40000,40000,0
20250422,173300,400600950,40000,40000,40000,40000,0
20250422,173200,400600950,40000,40000,40000,40000,0
20250422,173100,400600950,40000,40000,40000,40000,0
20250422,173000,400600950,40000,40000,40000,40000,0
20250422,172900,400600950,40000,40000,40000,40000,0
20250422,172800,400600950,40000,40000,40000,40000,0
20250422,172700,400600950,40000,40000,40000,40000,0
20250422,172600,400600950,40000,40000,40000,40000,0
20250422,172500,400600950,40000,40000,40000,40000,0
20250422,172400,400600950,40000,40000,40000,40000,0
20250422,172300,400600950,40000,40000,40000,40000,0
20250422,172200,400600950,40000,40000,40000,40000,129
20250422,172100,400600950,40000,40000,40000,40000,0
20250422,172000,400600950,40000,40000,40000,40000,0
20250422,171900,400600950,40000,40000,40000,40000,0
20250422,171800,400600950,40000,40000,40000,40000,0
20250422,171700,400600950,40000,40000,40000,40000,0
20250422,171600,400600950,40000,40000,40000,40000,0
20250422,171500,400600950,40000,40000,40000,40000,0
20250422,171400,400600950,40000,40000,40000,40000,0
20250422,171300,400600950,40000,40000,40000,40000,0
20250422,171200,400600950,40000,40000,40000,40000,0
20250422,171100,400600950,40000,40000,40000,40000,0
20250422,171000,400600950,40000,40000,40000,40000,0
20250422,170900,400600950,40000,40000,40000,40000,0
20250422,170800,400600950,40000,40000,40000,40000,0
20250422,170700,400600950,40000,40000,40000,40000,0
20250422,170600,400600950,40000,40000,40000,40000,0
20250422,170500,400600950,40000,40000,40000,40000,0
20250422,170400,400600950,40000,40000,40000,40000,0
20250422,170300,400600950,40000,40000,40000,40000,0
20250422,170200,400600950,40000,40000,40000,40000,0
20250422,170100,400600950,40000,40000,40000,40000,0
20250422,170000,400600950,40000,40000,40000,40000,0
20250422,165900,400600950,40000,40000,40000,40000,0
20250422,165800,400600950,40000,40000,40000,40000,0
20250422,165700,400600950,40000,40000,40000,40000,0
20250422,165600,400600950,40000,40000,40000,40000,0
20250422,165500,400600950,40000,40000,40000,40000,0
20250422,165400,400600950,40000,40000,40000,40000,0
20250422,165300,400600950,40000,40000,40000,40000,0
20250422,165200,400600950,40000,40000,40000,40000,129
20250422,165100,400600950,40000,40000,40000,40000,0
20250422,165000,400600950,40000,40000,40000,40000,0
20250422,164900,400600950,40000,40000,40000,40000,0
20250422,164800,400600950,40000,40000,40000,40000,0
20250422,164700,400600950,40000,40000,40000,40000,0
20250422,164600,400600950,40000,40000,40000,40000,0
20250422,164500,400600950,40000,40000,40000,40000,0
20250422,164400,400600950,40000,40000,40000,40000,0
20250422,164300,400600950,40000,40000,40000,40000,0
20250422,164200,400600950,40000,40000,40000,40000,0
20250422,164100,400600950,40000,40000,40000,40000,0
20250422,164000,400600950,40000,40000,40000,40000,0
20250422,163900,400600950,40000,40000,40000,40000,0
20250422,163800,400600950,40000,40000,40000,40000,0
20250422,163700,400600950,40000,40000,40000,40000,0
20250422,163600,400600950,40000,40000,40000,40000,0
20250422,163500,400600950,40000,40000,40000,40000,0
20250422,163400,400600950,40000,40000,40000,40000,0
20250422,163300,400600950,40000,40000,40000,40000,0
20250422,163200,400600950,40000,40000,40000,40000,0
20250422,163100,400600950,40000,40000,40000,40000,0
20250422,163000,400600950,40000,40000,40000,40000,0
20250422,162900,400600950,40000,40000,40000,40000,0
20250422,162800,400600950,40000,40000,40000,40000,0
20250422,162700,400600950,40000,40000,40000,40000,0
20250422,162600,400600950,40000,40000,40000,40000,0
20250422,162500,400600950,40000,40000,40000,40000,0
20250422,162400,400600950,40000,40000,40000,40000,0
20250422,162300,400600950,40000,40000,40000,40000,0
20250422,162200,400600950,40000,40000,40000,40000,129
20250422,162100,400600950,40000,40000,40000,40000,0
20250422,162000,400600950,40000,40000,40000,40000,0
20250422,161900,400600950,40000,40000,40000,40000,0
20250422,161800,400600950,40000,40000,40000,40000,0
20250422,161700,400600950,40000,40000,40000,40000,0
20250422,161600,400600950,40000,40000,40000,40000,0
20250422,161500,400600950,40000,40000,40000,40000,0
20250422,161400,400600950,40000,40000,40000,40000,0
20250422,161300,400600950,40000,40000,40000,40000,0
20250422,161200,400600950,40000,40000,40000,40000,0
20250422,161100,400600950,40000,40000,40000,40000,0
20250422,161000,400600950,40000,40000,40000,40000,0
20250422,160900,400600950,40000,40000,40000,40000,0
20250422,160800,400600950,40000,40000,40000,40000,0
20250422,160700,400600950,40000,40000,40000,40000,0
20250422,160600,400600950,40000,40000,40000,40000,0
20250422,160500,400600950,40000,40000,40000,40000,0
20250422,160400,400600950,40000,40000,40000,40000,0
20250422,160300,400600950,40000,40000,40000,40000,0
20250422,160200,400600950,40000,40000,40000,40000,0
20250422,160100,400600950,40000,40000,40000,40000,0
20250422,160000,400600950,40000,40000,40000,40000,0
20250422,155900,400600950,40000,40000,40000,40000,0
20250422,155800,400600950,40000,40000,40000,40000,0
20250422,155700,400600950,40000,40000,40000,40000,0
20250422,155600,400600950,40000,40000,40000,40000,0
20250422,155500,400600950,40000,40000,40000,40000,0
20250422,155400,400600950,40000,40000,40000,40000,0
20250422,155300,400600950,40000,40000,40000,40000,0
20250422,155200,400600950,40000,40000,40000,40000,129
20250422,155100,400600950,40000,40000,40000,40000,0
20250422,155000,400600950,40000,40000,40000,40000,0
20250422,154900,400600950,40000,40000,40000,40000,0
20250422,154800,400600950,40000,40000,40000,40000,0
20250422,154700,400600950,40000,40000,40000,40000,0
20250422,154600,400600950,40000,40000,40000,40000,0
20250422,154500,400600950,40000,40000,40000,40000,0
20250422,154400,400600950,40000,40000,40000,40000,0
20250422,154300,400600950,40000,40000,40000,40000,0
20250422,154200,400600950,40000,40000,40000,40000,0
20250422,154100,400600950,40000,40000,40000,40000,0
20250422,154000,400600950,40000,40000,40000,40000,0
20250422,153900,400600950,40000,40000,40000,40000,0
20250422,153800,400600950,40000,40000,40000,40000,0
20250422,153700,400600950,40000,40000,40000,40000,0
20250422,153600,400600950,40000,40000,40000,40000,0
20250422,153500,400600950,40000,40000,40000,40000,0
20250422,153400,400600950,40000,40000,40000,40000,0
20250422,153300,400600950,40000,40000,40000,40000,0
20250422,153200,400600950,40000,40000,40000,40000,0
20250422,153100,400600950,40000,40000,40000,40000,0
20250422,153000,400600950,40000,40000,40000,40000,129
20250422,152900,395440950,40000,40000,40000,40000,0
20250422,152800,395440950,40000,40000,40000,40000,0
20250422,152700,395440950,40000,40000,40000,40000,0
20250422,152600,395440950,40000,40000,40000,40000,0
20250422,152500,395440950,40000,40000,40000,40000,0
20250422,152400,395440950,40000,40000,40000,40000,0
20250422,152300,395440950,40000,40000,40000,40000,0
20250422,152200,395440950,40000,40000,40000,40000,0
20250422,152100,395440950,40000,40000,40000,40000,0
20250422,152000,395440950,40000,40000,40000,40000,0
20250422,151900,395440950,40000,40000,40000,40000,21
20250422,151800,394600950,39950,40000,40000,39950,6
20250422,151700,394361100,39950,39950,39950,39950,2
20250422,151600,394281200,39950,39950,39950,39950,28
20250422,151500,393162600,39950,39950,39950,39950,17
20250422,151400,392483450,39950,39950,39950,39950,7
20250422,151300,392203800,39950,39950,39950,39950,21
20250422,151200,391364850,39950,39950,39950,39950,3
20250422,151100,391245000,39950,39950,39950,39950,75
20250422,151000,388248750,39950,39950,39950,39950,621
20250422,150900,363439800,39950,39950,39950,39950,0
20250422,150800,363439800,39950,39950,39950,39950,25
20250422,150700,362441050,39950,39950,39950,39950,7
20250422,150600,362161400,39950,39950,39950,39950,0
20250422,150500,362161400,39950,39950,39950,39950,0
20250422,150400,362161400,39950,39950,39950,39950,14
20250422,150300,361602100,39950,39950,39950,39950,407
20250422,150200,345342450,39950,39950,39950,39950,9
20250422,150100,344982900,39950,39950,39950,39950,0
20250422,150000,344982900,39950,39950,39950,39950,9
20250422,145900,344623350,39900,39900,39900,39900,282
20250422,145800,333371550,39900,39900,39900,39900,0
20250422,145700,333371550,39900,39900,39900,39900,45
20250422,145600,331576050,39850,39850,39850,39850,0
20250422,145500,331576050,39850,39850,39850,39850,2
20250422,145400,331496350,39900,39900,39900,39900,0
20250422,145300,331496350,39900,39900,39900,39900,433
20250422,145200,314219650,39900,39900,39900,39900,0
20250422,145100,314219650,39900,39900,39900,39900,50
20250422,145000,312224650,39950,39950,39950,39950,2
20250422,144900,312144750,39950,39950,39950,39950,7
20250422,144800,311865100,39950,39950,39950,39950,0
20250422,144700,311865100,39950,39950,39950,39950,20
20250422,144600,311066100,39950,39950,39950,39950,0
20250422,144500,311066100,39950,39950,39950,39950,0
20250422,144400,311066100,39950,39950,39950,39950,1
20250422,144300,311026150,39900,39900,39900,39900,5
20250422,144200,310826650,39900,39900,39900,39900,3
20250422,144100,310706950,39900,39900,39900,39900,0
20250422,144000,310706950,39900,39900,39900,39900,146
20250422,143900,304881550,39900,39900,39900,39900,0
20250422,143800,304881550,39900,39900,39900,39900,0
20250422,143700,304881550,39900,39900,39900,39900,0
20250422,143600,304881550,39900,39900,39900,39900,0
20250422,143500,304881550,39900,39900,39900,39900,0
20250422,143400,304881550,39900,39900,39900,39850,501
20250422,143300,284891800,39950,39950,39950,39950,13
20250422,143200,284372450,39950,39950,39950,39950,10
20250422,143100,283972950,39950,39950,39950,39950,9
20250422,143000,283613400,39900,39900,39900,39900,0
20250422,142900,283613400,39900,39900,39900,39900,0
20250422,142800,283613400,39900,39900,39900,39900,0
20250422,142700,283613400,39900,39900,39900,39900,0
20250422,142600,283613400,39900,39850,39900,39850,550
20250422,142500,261669800,39900,39900,39900,39900,37
20250422,142400,260193500,39900,39900,39900,39900,0
20250422,142300,260193500,39900,39900,39900,39900,0
20250422,142200,260193500,39900,39900,39900,39900,8
20250422,142100,259874300,39900,39900,39900,39900,123
20250422,142000,254966600,39850,39800,39850,39800,14
20250422,141900,254408750,39750,39750,39750,39750,0
20250422,141800,254408750,39750,39750,39750,39750,0
20250422,141700,254408750,39750,39750,39750,39750,0
20250422,141600,254408750,39750,39750,39750,39750,0
20250422,141500,254408750,39750,39750,39750,39750,1
20250422,141400,254369000,39700,39700,39700,39700,0
20250422,141300,254369000,39700,39700,39700,39700,0
20250422,141200,254369000,39700,39700,39700,39700,0
20250422,141100,254369000,39700,39700,39700,39700,0
20250422,141000,254369000,39700,39700,39700,39700,0
20250422,140900,254369000,39700,39700,39700,39700,0
20250422,140800,254369000,39700,39700,39700,39700,0
20250422,140700,254369000,39700,39700,39700,39700,0
20250422,140600,254369000,39700,39800,39800,39700,2
20250422,140500,254289500,39700,39700,39700,39700,138
20250422,140400,248810900,39650,39650,39650,39650,0
20250422,140300,248810900,39650,39650,39650,39650,96
20250422,140200,245004500,39650,39650,39650,39650,7
20250422,140100,244726950,39650,39650,39650,39650,0
20250422,140000,244726950,39650,39650,39650,39650,0
20250422,135900,244726950,39650,39650,39650,39650,3
20250422,135800,244608000,39650,39650,39650,39650,19
20250422,135700,243854650,39650,39650,39650,39650,25
20250422,135600,242863400,39650,39650,39650,39650,2
20250422,135500,242784100,39600,39600,39600,39600,10
20250422,135400,242388100,39600,39600,39600,39600,231
20250422,135300,233240500,39600,39600,39600,39600,25
20250422,135200,232250500,39650,39650,39650,39650,7
20250422,135100,231972950,39650,39650,39650,39650,0
20250422,135000,231972950,39650,39650,39650,39650,0
20250422,134900,231972950,39650,39650,39650,39650,7
20250422,134800,231695400,39650,39650,39650,39650,0
20250422,134700,231695400,39650,39650,39650,39650,7
20250422,134600,231417850,39650,39650,39650,39650,0
20250422,134500,231417850,39650,39650,39650,39650,1
20250422,134400,231378200,39650,39650,39650,39650,0
20250422,134300,231378200,39650,39650,39650,39650,0
20250422,134200,231378200,39650,39650,39650,39650,0
20250422,134100,231378200,39650,39650,39650,39650,0
20250422,134000,231378200,39650,39650,39650,39650,0
20250422,133900,231378200,39650,39650,39650,39650,0
20250422,133800,231378200,39650,39650,39650,39650,0
20250422,133700,231378200,39650,39650,39650,39650,0
20250422,133600,231378200,39650,39700,39700,39650,58
20250422,133500,229077500,39650,39650,39650,39650,0
20250422,133400,229077500,39650,39650,39650,39650,0
20250422,133300,229077500,39650,39650,39650,39650,0
20250422,133200,229077500,39650,39650,39650,39650,0
20250422,133100,229077500,39650,39650,39650,39650,0
20250422,133000,229077500,39650,39650,39650,39650,0
20250422,132900,229077500,39650,39650,39650,39650,30
20250422,132800,227888000,39650,39650,39650,39650,0
20250422,132700,227888000,39650,39650,39650,39650,0
20250422,132600,227888000,39650,39650,39650,39650,0
20250422,132500,227888000,39650,39650,39650,39650,0
20250422,132400,227888000,39650,39650,39650,39650,0
20250422,132300,227888000,39650,39650,39650,39650,0
20250422,132200,227888000,39650,39800,39850,39650,501
20250422,132100,207999100,39800,39850,39850,39800,25
20250422,132000,207003700,39800,39800,39800,39800,0
20250422,131900,207003700,39800,39800,39800,39800,0
20250422,131800,207003700,39800,39850,39850,39800,29
20250422,131700,205849150,39900,39900,39900,39900,0
20250422,131600,205849150,39900,39900,39900,39900,1
20250422,131500,205809250,39900,39900,39900,39900,7
20250422,131400,205529950,39900,39900,39900,39900,0
20250422,131300,205529950,39900,39900,39900,39900,0
20250422,131200,205529950,39900,39900,39900,39900,0
20250422,131100,205529950,39900,39900,39900,39900,7
20250422,131000,205250650,39900,39900,39900,39900,0
20250422,130900,205250650,39900,39900,39900,39900,0
20250422,130800,205250650,39900,39900,39900,39900,0
20250422,130700,205250650,39900,39900,39900,39900,7
20250422,130600,204971350,39900,39900,39900,39900,0
20250422,130500,204971350,39900,39900,39900,39900,0
20250422,130400,204971350,39900,39900,39900,39900,1
20250422,130300,204931450,39850,39850,39850,39850,7
20250422,130200,204652500,39850,39850,39850,39850,31
20250422,130100,203417150,39850,39850,39850,39850,0
20250422,130000,203417150,39850,39875,39875,39850,72
20250422,125900,200547375,39900,39900,39900,39900,4
20250422,125800,200387775,39900,39900,39900,39900,7
20250422,125700,200108475,39875,39875,39875,39875,10
20250422,125600,199709725,39900,39900,39900,39900,0
20250422,125500,199709725,39900,39900,39900,39900,0
20250422,125400,199709725,39900,39900,39900,39900,0
20250422,125300,199709725,39900,39900,39900,39900,7
20250422,125200,199430425,39900,39900,39900,39900,0
20250422,125100,199430425,39900,39900,39900,39900,38
20250422,125000,197914225,39900,39900,39900,39900,0
20250422,124900,197914225,39900,39900,39900,39900,7
20250422,124800,197634925,39900,39900,39900,39900,0
20250422,124700,197634925,39900,39900,39900,39900,25
20250422,124600,196637425,39900,39900,39900,39900,7
20250422,124500,196358125,39900,39900,39900,39900,1
20250422,124400,196318225,39900,39900,39900,39900,0
20250422,124300,196318225,39900,39900,39900,39900,7
20250422,124200,196038925,39850,39850,39850,39850,16
20250422,124100,195401325,39850,39850,39850,39850,2
20250422,124000,195321625,39850,39850,39850,39850,0
20250422,123900,195321625,39850,39850,39850,39850,99
20250422,123800,191376475,39850,39850,39850,39850,0
20250422,123700,191376475,39850,39850,39850,39850,0
20250422,123600,191376475,39850,39850,39850,39850,7
20250422,123500,191097525,39825,39825,39825,39825,0
20250422,123400,191097525,39825,39850,39850,39825,6
20250422,123300,190858550,39850,39850,39850,39850,100
20250422,123200,186873550,39850,39850,39850,39850,11
20250422,123100,186435200,39850,39850,39850,39850,0
20250422,123000,186435200,39850,39850,39850,39850,38
20250422,122900,184920900,39850,39850,39850,39850,0
20250422,122800,184920900,39850,39850,39850,39825,183
20250422,122700,177630150,39850,39850,39850,39850,0
20250422,122600,177630150,39850,39850,39850,39850,0
20250422,122500,177630150,39850,39850,39850,39850,6
20250422,122400,177391050,39850,39850,39850,39850,0
20250422,122300,177391050,39850,39850,39850,39850,0
20250422,122200,177391050,39850,39850,39850,39850,6
20250422,122100,177151950,39850,39850,39850,39850,5
20250422,122000,176952700,39850,39850,39850,39850,0
20250422,121900,176952700,39850,39850,39850,39850,0
20250422,121800,176952700,39850,39850,39850,39850,6
20250422,121700,176713600,39850,39850,39850,39850,0
20250422,121600,176713600,39850,39850,39850,39850,0
20250422,121500,176713600,39850,39850,39850,39850,0
20250422,121400,176713600,39850,39850,39850,39850,0
20250422,121300,176713600,39850,39850,39850,39850,7
20250422,121200,176434650,39800,39800,39800,39800,0
20250422,121100,176434650,39800,39800,39800,39800,1
20250422,121000,176394850,39850,39850,39850,39850,0
20250422,120900,176394850,39850,39850,39850,39850,2
20250422,120800,176315150,39850,39850,39850,39850,5
20250422,120700,176115900,39850,39850,39850,39850,0
20250422,120600,176115900,39850,39850,39850,39850,0
20250422,120500,176115900,39850,39850,39850,39850,4
20250422,120400,175956500,39850,39850,39850,39850,0
20250422,120300,175956500,39850,39850,39850,39850,4
20250422,120200,175797100,39850,39800,39850,39800,29
20250422,120100,174641800,39800,39800,39800,39800,17
20250422,120000,173965200,39750,39750,39750,39750,0
20250422,115900,173965200,39750,39750,39750,39750,0
20250422,115800,173965200,39750,39750,39750,39750,0
20250422,115700,173965200,39750,39800,39800,39750,10
20250422,115600,173567350,39800,39800,39800,39800,0
20250422,115500,173567350,39800,39800,39800,39800,26
20250422,115400,172532550,39800,39800,39800,39800,0
20250422,115300,172532550,39800,39800,39800,39800,0
20250422,115200,172532550,39800,39800,39800,39800,7
20250422,115100,172253950,39800,39800,39800,39800,0
20250422,115000,172253950,39800,39800,39800,39800,0
20250422,114900,172253950,39800,39800,39800,39800,30
20250422,114800,171059950,39800,39800,39800,39800,0
20250422,114700,171059950,39800,39800,39800,39800,7
20250422,114600,170781350,39800,39800,39800,39800,0
20250422,114500,170781350,39800,39800,39800,39800,0
20250422,114400,170781350,39800,39800,39800,39800,0
20250422,114300,170781350,39800,39800,39800,39800,7
20250422,114200,170502750,39750,39750,39750,39750,0
20250422,114100,170502750,39750,39750,39750,39750,2
20250422,114000,170423250,39800,39800,39800,39800,5
20250422,113900,170224250,39800,39800,39800,39800,0
20250422,113800,170224250,39800,39800,39800,39800,0
20250422,113700,170224250,39800,39800,39800,39800,0
20250422,113600,170224250,39800,39800,39800,39800,11
20250422,113500,169786450,39800,39800,39800,39800,2
20250422,113400,169706850,39750,39750,39750,39750,0
20250422,113300,169706850,39750,39750,39750,39750,10
20250422,113200,169309350,39800,39800,39800,39800,7
20250422,113100,169030750,39800,39800,39800,39800,2
20250422,113000,168951150,39800,39800,39800,39800,1
20250422,112900,168911350,39800,39800,39800,39800,7
20250422,112800,168632750,39800,39800,39800,39800,0
20250422,112700,168632750,39800,39800,39800,39800,0
20250422,112600,168632750,39800,39800,39800,39800,0
20250422,112500,168632750,39800,39800,39800,39800,39
20250422,112400,167080550,39800,39800,39800,39800,0
20250422,112300,167080550,39800,39800,39800,39800,0
20250422,112200,167080550,39800,39800,39800,39800,27
20250422,112100,166005950,39800,39800,39800,39800,0
20250422,112000,166005950,39800,39800,39800,39800,12
20250422,111900,165528350,39800,39800,39800,39800,0
20250422,111800,165528350,39800,39800,39800,39800,0
20250422,111700,165528350,39800,39800,39800,39800,8
20250422,111600,165209950,39800,39800,39800,39800,0
20250422,111500,165209950,39800,39800,39800,39800,385
20250422,111400,149886950,39800,39800,39800,39800,7
20250422,111300,149608350,39800,39800,39800,39800,29
20250422,111200,148454150,39800,39800,39800,39800,1
20250422,111100,148414350,39800,39800,39800,39800,0
20250422,111000,148414350,39800,39800,39800,39800,8
20250422,110900,148095950,39750,39750,39750,39750,0
20250422,110800,148095950,39750,39750,39750,39750,0
20250422,110700,148095950,39750,39750,39750,39750,278
20250422,110600,137045450,39750,39750,39750,39750,0
20250422,110500,137045450,39750,39750,39750,39750,7
20250422,110400,136767200,39750,39750,39750,39750,0
20250422,110300,136767200,39750,39750,39750,39750,5
20250422,110200,136568450,39750,39750,39750,39750,6
20250422,110100,136329950,39750,39750,39750,39750,0
20250422,110000,136329950,39750,39750,39750,39750,1
20250422,105900,136290200,39750,39750,39750,39750,7
20250422,105800,136011950,39750,39750,39750,39750,6
20250422,105700,135773450,39750,39750,39750,39750,2
20250422,105600,135693950,39750,39700,39750,39700,11
20250422,105500,135256800,39700,39700,39700,39700,0
20250422,105400,135256800,39700,39700,39700,39700,0
20250422,105300,135256800,39700,39700,39700,39700,48
20250422,105200,133351200,39700,39700,39700,39700,0
20250422,105100,133351200,39700,39700,39700,39700,0
20250422,105000,133351200,39700,39750,39750,39650,508
20250422,104900,113208550,39750,39750,39750,39750,0
20250422,104800,113208550,39750,39750,39750,39750,0
20250422,104700,113208550,39750,39750,39750,39750,7
20250422,104600,112930300,39750,39750,39750,39750,0
20250422,104500,112930300,39750,39750,39750,39750,0
20250422,104400,112930300,39750,39700,39750,39700,9
20250422,104300,112572650,39700,39700,39700,39700,0
20250422,104200,112572650,39700,39700,39700,39700,0
20250422,104100,112572650,39700,39650,39700,39650,79
20250422,104000,109436400,39650,39650,39650,39650,18
20250422,103900,108722700,39600,39600,39600,39600,24
20250422,103800,107772300,39600,39600,39600,39600,6
20250422,103700,107534700,39600,39600,39600,39600,0
20250422,103600,107534700,39600,39600,39600,39600,1
20250422,103500,107495100,39650,39650,39650,39650,7
20250422,103400,107217550,39650,39650,39650,39650,5
20250422,103300,107019300,39700,39700,39700,39700,0
20250422,103200,107019300,39700,39700,39700,39700,0
20250422,103100,107019300,39700,39700,39700,39700,13
20250422,103000,106503200,39700,39700,39700,39700,0
20250422,102900,106503200,39700,39700,39700,39700,10
20250422,102800,106106200,39700,39650,39700,39650,158
20250422,102700,99833750,39650,39650,39650,39650,7
20250422,102600,99556200,39700,39700,39700,39700,5
20250422,102500,99357700,39700,39700,39700,39700,206
20250422,102400,91179500,39700,39700,39700,39700,40
20250422,102300,89591500,39700,39650,39700,39650,390
20250422,102200,74127800,39650,39650,39650,39650,4
20250422,102100,73969200,39650,39500,39650,39500,5
20250422,102000,73771100,39650,39650,39650,39650,0
20250422,101900,73771100,39650,39650,39650,39650,10
20250422,101800,73374600,39650,39650,39650,39650,17
20250422,101700,72700550,39650,39650,39650,39650,8
20250422,101600,72383350,39650,39650,39650,39650,0
20250422,101500,72383350,39650,39650,39650,39650,0
20250422,101400,72383350,39650,39650,39650,39650,2
20250422,101300,72304050,39650,39650,39650,39650,0
20250422,101200,72304050,39650,39650,39650,39650,0
20250422,101100,72304050,39650,39650,39650,39650,1
20250422,101000,72264400,39650,39650,39650,39650,0
20250422,100900,72264400,39650,39650,39650,39650,0
20250422,100800,72264400,39650,39550,39650,39550,2
20250422,100700,72185200,39500,39500,39500,39500,0
20250422,100600,72185200,39500,39500,39500,39500,0
20250422,100500,72185200,39500,39500,39500,39500,0
20250422,100400,72185200,39500,39750,39750,39500,301
20250422,100300,60268300,39750,39750,39750,39750,0
20250422,100200,60268300,39750,39750,39750,39750,6
20250422,100100,60029800,39750,39750,39750,39750,11
20250422,100000,59592550,39650,39650,39650,39650,1
20250422,095900,59552900,39800,39800,39800,39800,0
20250422,095800,59552900,39800,39800,39800,39800,25
20250422,095700,58557900,39800,39800,39800,39800,0
20250422,095600,58557900,39800,39800,39800,39800,0
20250422,095500,58557900,39800,39800,39800,39800,0
20250422,095400,58557900,39800,39800,39800,39800,0
20250422,095300,58557900,39800,39800,39800,39800,118
20250422,095200,53861500,39800,39800,39800,39800,0
20250422,095100,53861500,39800,39800,39800,39800,0
20250422,095000,53861500,39800,39800,39800,39800,2
20250422,094900,53781900,39800,39800,39800,39800,0
20250422,094800,53781900,39800,39850,39850,39800,70
20250422,094700,50995050,39900,39900,39900,39900,0
20250422,094600,50995050,39900,39900,39900,39900,1
20250422,094500,50955150,39900,39900,39900,39900,30
20250422,094400,49758150,39900,39900,39900,39900,1
20250422,094300,49718250,39900,39900,39900,39900,0
20250422,094200,49718250,39900,39900,39900,39900,4
20250422,094100,49558650,39850,39850,39850,39850,6
20250422,094000,49319550,39900,39900,39900,39900,0
20250422,093900,49319550,39900,39900,39900,39900,0
20250422,093800,49319550,39900,39900,39900,39900,0
20250422,093700,49319550,39900,39850,39900,39850,3
20250422,093600,49199900,39850,39850,39850,39850,0
20250422,093500,49199900,39850,39850,39850,39850,0
20250422,093400,49199900,39850,39850,39850,39850,39
20250422,093300,47645750,39850,39850,39850,39850,3
20250422,093200,47526200,39800,39800,39800,39800,0
20250422,093100,47526200,39800,39700,39800,39700,70
20250422,093000,44746250,39700,39650,39700,39650,23
20250422,092900,43833200,39700,39700,39700,39700,180
20250422,092800,36687200,39700,39700,39700,39700,13
20250422,092700,36171100,39700,39700,39700,39700,2
20250422,092600,36091700,39700,39700,39700,39700,5
20250422,092500,35893200,39750,39750,39750,39750,11
20250422,092400,35455950,39800,39800,39800,39800,1
20250422,092300,35416150,39850,39850,39850,39850,0
20250422,092200,35416150,39850,39850,39850,39850,0
20250422,092100,35416150,39850,39850,39850,39850,0
20250422,092000,35416150,39850,39850,39850,39850,4
20250422,091900,35256750,39900,39900,39900,39900,2
20250422,091800,35176950,39950,39950,39950,39950,1
20250422,091700,35137000,39900,39900,39900,39900,16
20250422,091600,34498600,39700,39900,39900,39700,2
20250422,091500,34419000,39900,39900,39900,39900,83
20250422,091400,31107300,39900,39800,39900,39800,100
20250422,091300,27117400,39500,39500,39500,39500,0
20250422,091200,27117400,39500,39500,39500,39500,4
20250422,091100,26959400,39500,39500,39500,39500,0
20250422,091000,26959400,39500,39500,39500,39500,0
20250422,090900,26959400,39500,39500,39500,39500,132
20250422,090800,21745400,39500,39500,39500,39500,3
20250422,090700,21626900,39500,39500,39500,39500,7
20250422,090600,21350400,39500,39500,39500,39500,24
20250422,090500,20402400,39500,39500,39500,39500,50
20250422,090400,18427400,39500,39350,39500,39350,217
20250422,090300,9874950,39350,39350,39350,39350,135
20250422,090200,4562700,39300,39350,39350,39300,4
20250422,090100,4405350,39300,39300,39300,39300,22
20250422,090000,3540750,39000,38900,39000,38900,91
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250422 195200 400600950 40000 40000 40000 40000 129
3 20250422 195100 400600950 40000 40000 40000 40000 0
4 20250422 195000 400600950 40000 40000 40000 40000 0
5 20250422 194900 400600950 40000 40000 40000 40000 0
6 20250422 194800 400600950 40000 40000 40000 40000 0
7 20250422 194700 400600950 40000 40000 40000 40000 0
8 20250422 194600 400600950 40000 40000 40000 40000 0
9 20250422 194500 400600950 40000 40000 40000 40000 0
10 20250422 194400 400600950 40000 40000 40000 40000 0
11 20250422 194300 400600950 40000 40000 40000 40000 0
12 20250422 194200 400600950 40000 40000 40000 40000 0
13 20250422 194100 400600950 40000 40000 40000 40000 0
14 20250422 194000 400600950 40000 40000 40000 40000 0
15 20250422 193900 400600950 40000 40000 40000 40000 0
16 20250422 193800 400600950 40000 40000 40000 40000 0
17 20250422 193700 400600950 40000 40000 40000 40000 0
18 20250422 193600 400600950 40000 40000 40000 40000 0
19 20250422 193500 400600950 40000 40000 40000 40000 0
20 20250422 193400 400600950 40000 40000 40000 40000 0
21 20250422 193300 400600950 40000 40000 40000 40000 0
22 20250422 193200 400600950 40000 40000 40000 40000 0
23 20250422 193100 400600950 40000 40000 40000 40000 0
24 20250422 193000 400600950 40000 40000 40000 40000 0
25 20250422 192900 400600950 40000 40000 40000 40000 0
26 20250422 192800 400600950 40000 40000 40000 40000 0
27 20250422 192700 400600950 40000 40000 40000 40000 0
28 20250422 192600 400600950 40000 40000 40000 40000 0
29 20250422 192500 400600950 40000 40000 40000 40000 0
30 20250422 192400 400600950 40000 40000 40000 40000 0
31 20250422 192300 400600950 40000 40000 40000 40000 0
32 20250422 192200 400600950 40000 40000 40000 40000 129
33 20250422 192100 400600950 40000 40000 40000 40000 0
34 20250422 192000 400600950 40000 40000 40000 40000 0
35 20250422 191900 400600950 40000 40000 40000 40000 0
36 20250422 191800 400600950 40000 40000 40000 40000 0
37 20250422 191700 400600950 40000 40000 40000 40000 0
38 20250422 191600 400600950 40000 40000 40000 40000 0
39 20250422 191500 400600950 40000 40000 40000 40000 0
40 20250422 191400 400600950 40000 40000 40000 40000 0
41 20250422 191300 400600950 40000 40000 40000 40000 0
42 20250422 191200 400600950 40000 40000 40000 40000 0
43 20250422 191100 400600950 40000 40000 40000 40000 0
44 20250422 191000 400600950 40000 40000 40000 40000 0
45 20250422 190900 400600950 40000 40000 40000 40000 0
46 20250422 190800 400600950 40000 40000 40000 40000 0
47 20250422 190700 400600950 40000 40000 40000 40000 0
48 20250422 190600 400600950 40000 40000 40000 40000 0
49 20250422 190500 400600950 40000 40000 40000 40000 0
50 20250422 190400 400600950 40000 40000 40000 40000 0
51 20250422 190300 400600950 40000 40000 40000 40000 0
52 20250422 190200 400600950 40000 40000 40000 40000 0
53 20250422 190100 400600950 40000 40000 40000 40000 0
54 20250422 190000 400600950 40000 40000 40000 40000 0
55 20250422 185900 400600950 40000 40000 40000 40000 0
56 20250422 185800 400600950 40000 40000 40000 40000 0
57 20250422 185700 400600950 40000 40000 40000 40000 0
58 20250422 185600 400600950 40000 40000 40000 40000 0
59 20250422 185500 400600950 40000 40000 40000 40000 0
60 20250422 185400 400600950 40000 40000 40000 40000 0
61 20250422 185300 400600950 40000 40000 40000 40000 0
62 20250422 185200 400600950 40000 40000 40000 40000 129
63 20250422 185100 400600950 40000 40000 40000 40000 0
64 20250422 185000 400600950 40000 40000 40000 40000 0
65 20250422 184900 400600950 40000 40000 40000 40000 0
66 20250422 184800 400600950 40000 40000 40000 40000 0
67 20250422 184700 400600950 40000 40000 40000 40000 0
68 20250422 184600 400600950 40000 40000 40000 40000 0
69 20250422 184500 400600950 40000 40000 40000 40000 0
70 20250422 184400 400600950 40000 40000 40000 40000 0
71 20250422 184300 400600950 40000 40000 40000 40000 0
72 20250422 184200 400600950 40000 40000 40000 40000 0
73 20250422 184100 400600950 40000 40000 40000 40000 0
74 20250422 184000 400600950 40000 40000 40000 40000 0
75 20250422 183900 400600950 40000 40000 40000 40000 0
76 20250422 183800 400600950 40000 40000 40000 40000 0
77 20250422 183700 400600950 40000 40000 40000 40000 0
78 20250422 183600 400600950 40000 40000 40000 40000 0
79 20250422 183500 400600950 40000 40000 40000 40000 0
80 20250422 183400 400600950 40000 40000 40000 40000 0
81 20250422 183300 400600950 40000 40000 40000 40000 0
82 20250422 183200 400600950 40000 40000 40000 40000 0
83 20250422 183100 400600950 40000 40000 40000 40000 0
84 20250422 183000 400600950 40000 40000 40000 40000 0
85 20250422 182900 400600950 40000 40000 40000 40000 0
86 20250422 182800 400600950 40000 40000 40000 40000 0
87 20250422 182700 400600950 40000 40000 40000 40000 0
88 20250422 182600 400600950 40000 40000 40000 40000 0
89 20250422 182500 400600950 40000 40000 40000 40000 0
90 20250422 182400 400600950 40000 40000 40000 40000 0
91 20250422 182300 400600950 40000 40000 40000 40000 0
92 20250422 182200 400600950 40000 40000 40000 40000 129
93 20250422 182100 400600950 40000 40000 40000 40000 0
94 20250422 182000 400600950 40000 40000 40000 40000 0
95 20250422 181900 400600950 40000 40000 40000 40000 0
96 20250422 181800 400600950 40000 40000 40000 40000 0
97 20250422 181700 400600950 40000 40000 40000 40000 0
98 20250422 181600 400600950 40000 40000 40000 40000 0
99 20250422 181500 400600950 40000 40000 40000 40000 0
100 20250422 181400 400600950 40000 40000 40000 40000 0
101 20250422 181300 400600950 40000 40000 40000 40000 0
102 20250422 181200 400600950 40000 40000 40000 40000 0
103 20250422 181100 400600950 40000 40000 40000 40000 0
104 20250422 181000 400600950 40000 40000 40000 40000 0
105 20250422 180900 400600950 40000 40000 40000 40000 0
106 20250422 180800 400600950 40000 40000 40000 40000 0
107 20250422 180700 400600950 40000 40000 40000 40000 0
108 20250422 180600 400600950 40000 40000 40000 40000 0
109 20250422 180500 400600950 40000 40000 40000 40000 0
110 20250422 180400 400600950 40000 40000 40000 40000 0
111 20250422 180300 400600950 40000 40000 40000 40000 0
112 20250422 180200 400600950 40000 40000 40000 40000 0
113 20250422 180100 400600950 40000 40000 40000 40000 0
114 20250422 180000 400600950 40000 40000 40000 40000 0
115 20250422 175900 400600950 40000 40000 40000 40000 0
116 20250422 175800 400600950 40000 40000 40000 40000 0
117 20250422 175700 400600950 40000 40000 40000 40000 0
118 20250422 175600 400600950 40000 40000 40000 40000 0
119 20250422 175500 400600950 40000 40000 40000 40000 0
120 20250422 175400 400600950 40000 40000 40000 40000 0
121 20250422 175300 400600950 40000 40000 40000 40000 0
122 20250422 175200 400600950 40000 40000 40000 40000 129
123 20250422 175100 400600950 40000 40000 40000 40000 0
124 20250422 175000 400600950 40000 40000 40000 40000 0
125 20250422 174900 400600950 40000 40000 40000 40000 0
126 20250422 174800 400600950 40000 40000 40000 40000 0
127 20250422 174700 400600950 40000 40000 40000 40000 0
128 20250422 174600 400600950 40000 40000 40000 40000 0
129 20250422 174500 400600950 40000 40000 40000 40000 0
130 20250422 174400 400600950 40000 40000 40000 40000 0
131 20250422 174300 400600950 40000 40000 40000 40000 0
132 20250422 174200 400600950 40000 40000 40000 40000 0
133 20250422 174100 400600950 40000 40000 40000 40000 0
134 20250422 174000 400600950 40000 40000 40000 40000 0
135 20250422 173900 400600950 40000 40000 40000 40000 0
136 20250422 173800 400600950 40000 40000 40000 40000 0
137 20250422 173700 400600950 40000 40000 40000 40000 0
138 20250422 173600 400600950 40000 40000 40000 40000 0
139 20250422 173500 400600950 40000 40000 40000 40000 0
140 20250422 173400 400600950 40000 40000 40000 40000 0
141 20250422 173300 400600950 40000 40000 40000 40000 0
142 20250422 173200 400600950 40000 40000 40000 40000 0
143 20250422 173100 400600950 40000 40000 40000 40000 0
144 20250422 173000 400600950 40000 40000 40000 40000 0
145 20250422 172900 400600950 40000 40000 40000 40000 0
146 20250422 172800 400600950 40000 40000 40000 40000 0
147 20250422 172700 400600950 40000 40000 40000 40000 0
148 20250422 172600 400600950 40000 40000 40000 40000 0
149 20250422 172500 400600950 40000 40000 40000 40000 0
150 20250422 172400 400600950 40000 40000 40000 40000 0
151 20250422 172300 400600950 40000 40000 40000 40000 0
152 20250422 172200 400600950 40000 40000 40000 40000 129
153 20250422 172100 400600950 40000 40000 40000 40000 0
154 20250422 172000 400600950 40000 40000 40000 40000 0
155 20250422 171900 400600950 40000 40000 40000 40000 0
156 20250422 171800 400600950 40000 40000 40000 40000 0
157 20250422 171700 400600950 40000 40000 40000 40000 0
158 20250422 171600 400600950 40000 40000 40000 40000 0
159 20250422 171500 400600950 40000 40000 40000 40000 0
160 20250422 171400 400600950 40000 40000 40000 40000 0
161 20250422 171300 400600950 40000 40000 40000 40000 0
162 20250422 171200 400600950 40000 40000 40000 40000 0
163 20250422 171100 400600950 40000 40000 40000 40000 0
164 20250422 171000 400600950 40000 40000 40000 40000 0
165 20250422 170900 400600950 40000 40000 40000 40000 0
166 20250422 170800 400600950 40000 40000 40000 40000 0
167 20250422 170700 400600950 40000 40000 40000 40000 0
168 20250422 170600 400600950 40000 40000 40000 40000 0
169 20250422 170500 400600950 40000 40000 40000 40000 0
170 20250422 170400 400600950 40000 40000 40000 40000 0
171 20250422 170300 400600950 40000 40000 40000 40000 0
172 20250422 170200 400600950 40000 40000 40000 40000 0
173 20250422 170100 400600950 40000 40000 40000 40000 0
174 20250422 170000 400600950 40000 40000 40000 40000 0
175 20250422 165900 400600950 40000 40000 40000 40000 0
176 20250422 165800 400600950 40000 40000 40000 40000 0
177 20250422 165700 400600950 40000 40000 40000 40000 0
178 20250422 165600 400600950 40000 40000 40000 40000 0
179 20250422 165500 400600950 40000 40000 40000 40000 0
180 20250422 165400 400600950 40000 40000 40000 40000 0
181 20250422 165300 400600950 40000 40000 40000 40000 0
182 20250422 165200 400600950 40000 40000 40000 40000 129
183 20250422 165100 400600950 40000 40000 40000 40000 0
184 20250422 165000 400600950 40000 40000 40000 40000 0
185 20250422 164900 400600950 40000 40000 40000 40000 0
186 20250422 164800 400600950 40000 40000 40000 40000 0
187 20250422 164700 400600950 40000 40000 40000 40000 0
188 20250422 164600 400600950 40000 40000 40000 40000 0
189 20250422 164500 400600950 40000 40000 40000 40000 0
190 20250422 164400 400600950 40000 40000 40000 40000 0
191 20250422 164300 400600950 40000 40000 40000 40000 0
192 20250422 164200 400600950 40000 40000 40000 40000 0
193 20250422 164100 400600950 40000 40000 40000 40000 0
194 20250422 164000 400600950 40000 40000 40000 40000 0
195 20250422 163900 400600950 40000 40000 40000 40000 0
196 20250422 163800 400600950 40000 40000 40000 40000 0
197 20250422 163700 400600950 40000 40000 40000 40000 0
198 20250422 163600 400600950 40000 40000 40000 40000 0
199 20250422 163500 400600950 40000 40000 40000 40000 0
200 20250422 163400 400600950 40000 40000 40000 40000 0
201 20250422 163300 400600950 40000 40000 40000 40000 0
202 20250422 163200 400600950 40000 40000 40000 40000 0
203 20250422 163100 400600950 40000 40000 40000 40000 0
204 20250422 163000 400600950 40000 40000 40000 40000 0
205 20250422 162900 400600950 40000 40000 40000 40000 0
206 20250422 162800 400600950 40000 40000 40000 40000 0
207 20250422 162700 400600950 40000 40000 40000 40000 0
208 20250422 162600 400600950 40000 40000 40000 40000 0
209 20250422 162500 400600950 40000 40000 40000 40000 0
210 20250422 162400 400600950 40000 40000 40000 40000 0
211 20250422 162300 400600950 40000 40000 40000 40000 0
212 20250422 162200 400600950 40000 40000 40000 40000 129
213 20250422 162100 400600950 40000 40000 40000 40000 0
214 20250422 162000 400600950 40000 40000 40000 40000 0
215 20250422 161900 400600950 40000 40000 40000 40000 0
216 20250422 161800 400600950 40000 40000 40000 40000 0
217 20250422 161700 400600950 40000 40000 40000 40000 0
218 20250422 161600 400600950 40000 40000 40000 40000 0
219 20250422 161500 400600950 40000 40000 40000 40000 0
220 20250422 161400 400600950 40000 40000 40000 40000 0
221 20250422 161300 400600950 40000 40000 40000 40000 0
222 20250422 161200 400600950 40000 40000 40000 40000 0
223 20250422 161100 400600950 40000 40000 40000 40000 0
224 20250422 161000 400600950 40000 40000 40000 40000 0
225 20250422 160900 400600950 40000 40000 40000 40000 0
226 20250422 160800 400600950 40000 40000 40000 40000 0
227 20250422 160700 400600950 40000 40000 40000 40000 0
228 20250422 160600 400600950 40000 40000 40000 40000 0
229 20250422 160500 400600950 40000 40000 40000 40000 0
230 20250422 160400 400600950 40000 40000 40000 40000 0
231 20250422 160300 400600950 40000 40000 40000 40000 0
232 20250422 160200 400600950 40000 40000 40000 40000 0
233 20250422 160100 400600950 40000 40000 40000 40000 0
234 20250422 160000 400600950 40000 40000 40000 40000 0
235 20250422 155900 400600950 40000 40000 40000 40000 0
236 20250422 155800 400600950 40000 40000 40000 40000 0
237 20250422 155700 400600950 40000 40000 40000 40000 0
238 20250422 155600 400600950 40000 40000 40000 40000 0
239 20250422 155500 400600950 40000 40000 40000 40000 0
240 20250422 155400 400600950 40000 40000 40000 40000 0
241 20250422 155300 400600950 40000 40000 40000 40000 0
242 20250422 155200 400600950 40000 40000 40000 40000 129
243 20250422 155100 400600950 40000 40000 40000 40000 0
244 20250422 155000 400600950 40000 40000 40000 40000 0
245 20250422 154900 400600950 40000 40000 40000 40000 0
246 20250422 154800 400600950 40000 40000 40000 40000 0
247 20250422 154700 400600950 40000 40000 40000 40000 0
248 20250422 154600 400600950 40000 40000 40000 40000 0
249 20250422 154500 400600950 40000 40000 40000 40000 0
250 20250422 154400 400600950 40000 40000 40000 40000 0
251 20250422 154300 400600950 40000 40000 40000 40000 0
252 20250422 154200 400600950 40000 40000 40000 40000 0
253 20250422 154100 400600950 40000 40000 40000 40000 0
254 20250422 154000 400600950 40000 40000 40000 40000 0
255 20250422 153900 400600950 40000 40000 40000 40000 0
256 20250422 153800 400600950 40000 40000 40000 40000 0
257 20250422 153700 400600950 40000 40000 40000 40000 0
258 20250422 153600 400600950 40000 40000 40000 40000 0
259 20250422 153500 400600950 40000 40000 40000 40000 0
260 20250422 153400 400600950 40000 40000 40000 40000 0
261 20250422 153300 400600950 40000 40000 40000 40000 0
262 20250422 153200 400600950 40000 40000 40000 40000 0
263 20250422 153100 400600950 40000 40000 40000 40000 0
264 20250422 153000 400600950 40000 40000 40000 40000 129
265 20250422 152900 395440950 40000 40000 40000 40000 0
266 20250422 152800 395440950 40000 40000 40000 40000 0
267 20250422 152700 395440950 40000 40000 40000 40000 0
268 20250422 152600 395440950 40000 40000 40000 40000 0
269 20250422 152500 395440950 40000 40000 40000 40000 0
270 20250422 152400 395440950 40000 40000 40000 40000 0
271 20250422 152300 395440950 40000 40000 40000 40000 0
272 20250422 152200 395440950 40000 40000 40000 40000 0
273 20250422 152100 395440950 40000 40000 40000 40000 0
274 20250422 152000 395440950 40000 40000 40000 40000 0
275 20250422 151900 395440950 40000 40000 40000 40000 21
276 20250422 151800 394600950 39950 40000 40000 39950 6
277 20250422 151700 394361100 39950 39950 39950 39950 2
278 20250422 151600 394281200 39950 39950 39950 39950 28
279 20250422 151500 393162600 39950 39950 39950 39950 17
280 20250422 151400 392483450 39950 39950 39950 39950 7
281 20250422 151300 392203800 39950 39950 39950 39950 21
282 20250422 151200 391364850 39950 39950 39950 39950 3
283 20250422 151100 391245000 39950 39950 39950 39950 75
284 20250422 151000 388248750 39950 39950 39950 39950 621
285 20250422 150900 363439800 39950 39950 39950 39950 0
286 20250422 150800 363439800 39950 39950 39950 39950 25
287 20250422 150700 362441050 39950 39950 39950 39950 7
288 20250422 150600 362161400 39950 39950 39950 39950 0
289 20250422 150500 362161400 39950 39950 39950 39950 0
290 20250422 150400 362161400 39950 39950 39950 39950 14
291 20250422 150300 361602100 39950 39950 39950 39950 407
292 20250422 150200 345342450 39950 39950 39950 39950 9
293 20250422 150100 344982900 39950 39950 39950 39950 0
294 20250422 150000 344982900 39950 39950 39950 39950 9
295 20250422 145900 344623350 39900 39900 39900 39900 282
296 20250422 145800 333371550 39900 39900 39900 39900 0
297 20250422 145700 333371550 39900 39900 39900 39900 45
298 20250422 145600 331576050 39850 39850 39850 39850 0
299 20250422 145500 331576050 39850 39850 39850 39850 2
300 20250422 145400 331496350 39900 39900 39900 39900 0
301 20250422 145300 331496350 39900 39900 39900 39900 433
302 20250422 145200 314219650 39900 39900 39900 39900 0
303 20250422 145100 314219650 39900 39900 39900 39900 50
304 20250422 145000 312224650 39950 39950 39950 39950 2
305 20250422 144900 312144750 39950 39950 39950 39950 7
306 20250422 144800 311865100 39950 39950 39950 39950 0
307 20250422 144700 311865100 39950 39950 39950 39950 20
308 20250422 144600 311066100 39950 39950 39950 39950 0
309 20250422 144500 311066100 39950 39950 39950 39950 0
310 20250422 144400 311066100 39950 39950 39950 39950 1
311 20250422 144300 311026150 39900 39900 39900 39900 5
312 20250422 144200 310826650 39900 39900 39900 39900 3
313 20250422 144100 310706950 39900 39900 39900 39900 0
314 20250422 144000 310706950 39900 39900 39900 39900 146
315 20250422 143900 304881550 39900 39900 39900 39900 0
316 20250422 143800 304881550 39900 39900 39900 39900 0
317 20250422 143700 304881550 39900 39900 39900 39900 0
318 20250422 143600 304881550 39900 39900 39900 39900 0
319 20250422 143500 304881550 39900 39900 39900 39900 0
320 20250422 143400 304881550 39900 39900 39900 39850 501
321 20250422 143300 284891800 39950 39950 39950 39950 13
322 20250422 143200 284372450 39950 39950 39950 39950 10
323 20250422 143100 283972950 39950 39950 39950 39950 9
324 20250422 143000 283613400 39900 39900 39900 39900 0
325 20250422 142900 283613400 39900 39900 39900 39900 0
326 20250422 142800 283613400 39900 39900 39900 39900 0
327 20250422 142700 283613400 39900 39900 39900 39900 0
328 20250422 142600 283613400 39900 39850 39900 39850 550
329 20250422 142500 261669800 39900 39900 39900 39900 37
330 20250422 142400 260193500 39900 39900 39900 39900 0
331 20250422 142300 260193500 39900 39900 39900 39900 0
332 20250422 142200 260193500 39900 39900 39900 39900 8
333 20250422 142100 259874300 39900 39900 39900 39900 123
334 20250422 142000 254966600 39850 39800 39850 39800 14
335 20250422 141900 254408750 39750 39750 39750 39750 0
336 20250422 141800 254408750 39750 39750 39750 39750 0
337 20250422 141700 254408750 39750 39750 39750 39750 0
338 20250422 141600 254408750 39750 39750 39750 39750 0
339 20250422 141500 254408750 39750 39750 39750 39750 1
340 20250422 141400 254369000 39700 39700 39700 39700 0
341 20250422 141300 254369000 39700 39700 39700 39700 0
342 20250422 141200 254369000 39700 39700 39700 39700 0
343 20250422 141100 254369000 39700 39700 39700 39700 0
344 20250422 141000 254369000 39700 39700 39700 39700 0
345 20250422 140900 254369000 39700 39700 39700 39700 0
346 20250422 140800 254369000 39700 39700 39700 39700 0
347 20250422 140700 254369000 39700 39700 39700 39700 0
348 20250422 140600 254369000 39700 39800 39800 39700 2
349 20250422 140500 254289500 39700 39700 39700 39700 138
350 20250422 140400 248810900 39650 39650 39650 39650 0
351 20250422 140300 248810900 39650 39650 39650 39650 96
352 20250422 140200 245004500 39650 39650 39650 39650 7
353 20250422 140100 244726950 39650 39650 39650 39650 0
354 20250422 140000 244726950 39650 39650 39650 39650 0
355 20250422 135900 244726950 39650 39650 39650 39650 3
356 20250422 135800 244608000 39650 39650 39650 39650 19
357 20250422 135700 243854650 39650 39650 39650 39650 25
358 20250422 135600 242863400 39650 39650 39650 39650 2
359 20250422 135500 242784100 39600 39600 39600 39600 10
360 20250422 135400 242388100 39600 39600 39600 39600 231
361 20250422 135300 233240500 39600 39600 39600 39600 25
362 20250422 135200 232250500 39650 39650 39650 39650 7
363 20250422 135100 231972950 39650 39650 39650 39650 0
364 20250422 135000 231972950 39650 39650 39650 39650 0
365 20250422 134900 231972950 39650 39650 39650 39650 7
366 20250422 134800 231695400 39650 39650 39650 39650 0
367 20250422 134700 231695400 39650 39650 39650 39650 7
368 20250422 134600 231417850 39650 39650 39650 39650 0
369 20250422 134500 231417850 39650 39650 39650 39650 1
370 20250422 134400 231378200 39650 39650 39650 39650 0
371 20250422 134300 231378200 39650 39650 39650 39650 0
372 20250422 134200 231378200 39650 39650 39650 39650 0
373 20250422 134100 231378200 39650 39650 39650 39650 0
374 20250422 134000 231378200 39650 39650 39650 39650 0
375 20250422 133900 231378200 39650 39650 39650 39650 0
376 20250422 133800 231378200 39650 39650 39650 39650 0
377 20250422 133700 231378200 39650 39650 39650 39650 0
378 20250422 133600 231378200 39650 39700 39700 39650 58
379 20250422 133500 229077500 39650 39650 39650 39650 0
380 20250422 133400 229077500 39650 39650 39650 39650 0
381 20250422 133300 229077500 39650 39650 39650 39650 0
382 20250422 133200 229077500 39650 39650 39650 39650 0
383 20250422 133100 229077500 39650 39650 39650 39650 0
384 20250422 133000 229077500 39650 39650 39650 39650 0
385 20250422 132900 229077500 39650 39650 39650 39650 30
386 20250422 132800 227888000 39650 39650 39650 39650 0
387 20250422 132700 227888000 39650 39650 39650 39650 0
388 20250422 132600 227888000 39650 39650 39650 39650 0
389 20250422 132500 227888000 39650 39650 39650 39650 0
390 20250422 132400 227888000 39650 39650 39650 39650 0
391 20250422 132300 227888000 39650 39650 39650 39650 0
392 20250422 132200 227888000 39650 39800 39850 39650 501
393 20250422 132100 207999100 39800 39850 39850 39800 25
394 20250422 132000 207003700 39800 39800 39800 39800 0
395 20250422 131900 207003700 39800 39800 39800 39800 0
396 20250422 131800 207003700 39800 39850 39850 39800 29
397 20250422 131700 205849150 39900 39900 39900 39900 0
398 20250422 131600 205849150 39900 39900 39900 39900 1
399 20250422 131500 205809250 39900 39900 39900 39900 7
400 20250422 131400 205529950 39900 39900 39900 39900 0
401 20250422 131300 205529950 39900 39900 39900 39900 0
402 20250422 131200 205529950 39900 39900 39900 39900 0
403 20250422 131100 205529950 39900 39900 39900 39900 7
404 20250422 131000 205250650 39900 39900 39900 39900 0
405 20250422 130900 205250650 39900 39900 39900 39900 0
406 20250422 130800 205250650 39900 39900 39900 39900 0
407 20250422 130700 205250650 39900 39900 39900 39900 7
408 20250422 130600 204971350 39900 39900 39900 39900 0
409 20250422 130500 204971350 39900 39900 39900 39900 0
410 20250422 130400 204971350 39900 39900 39900 39900 1
411 20250422 130300 204931450 39850 39850 39850 39850 7
412 20250422 130200 204652500 39850 39850 39850 39850 31
413 20250422 130100 203417150 39850 39850 39850 39850 0
414 20250422 130000 203417150 39850 39875 39875 39850 72
415 20250422 125900 200547375 39900 39900 39900 39900 4
416 20250422 125800 200387775 39900 39900 39900 39900 7
417 20250422 125700 200108475 39875 39875 39875 39875 10
418 20250422 125600 199709725 39900 39900 39900 39900 0
419 20250422 125500 199709725 39900 39900 39900 39900 0
420 20250422 125400 199709725 39900 39900 39900 39900 0
421 20250422 125300 199709725 39900 39900 39900 39900 7
422 20250422 125200 199430425 39900 39900 39900 39900 0
423 20250422 125100 199430425 39900 39900 39900 39900 38
424 20250422 125000 197914225 39900 39900 39900 39900 0
425 20250422 124900 197914225 39900 39900 39900 39900 7
426 20250422 124800 197634925 39900 39900 39900 39900 0
427 20250422 124700 197634925 39900 39900 39900 39900 25
428 20250422 124600 196637425 39900 39900 39900 39900 7
429 20250422 124500 196358125 39900 39900 39900 39900 1
430 20250422 124400 196318225 39900 39900 39900 39900 0
431 20250422 124300 196318225 39900 39900 39900 39900 7
432 20250422 124200 196038925 39850 39850 39850 39850 16
433 20250422 124100 195401325 39850 39850 39850 39850 2
434 20250422 124000 195321625 39850 39850 39850 39850 0
435 20250422 123900 195321625 39850 39850 39850 39850 99
436 20250422 123800 191376475 39850 39850 39850 39850 0
437 20250422 123700 191376475 39850 39850 39850 39850 0
438 20250422 123600 191376475 39850 39850 39850 39850 7
439 20250422 123500 191097525 39825 39825 39825 39825 0
440 20250422 123400 191097525 39825 39850 39850 39825 6
441 20250422 123300 190858550 39850 39850 39850 39850 100
442 20250422 123200 186873550 39850 39850 39850 39850 11
443 20250422 123100 186435200 39850 39850 39850 39850 0
444 20250422 123000 186435200 39850 39850 39850 39850 38
445 20250422 122900 184920900 39850 39850 39850 39850 0
446 20250422 122800 184920900 39850 39850 39850 39825 183
447 20250422 122700 177630150 39850 39850 39850 39850 0
448 20250422 122600 177630150 39850 39850 39850 39850 0
449 20250422 122500 177630150 39850 39850 39850 39850 6
450 20250422 122400 177391050 39850 39850 39850 39850 0
451 20250422 122300 177391050 39850 39850 39850 39850 0
452 20250422 122200 177391050 39850 39850 39850 39850 6
453 20250422 122100 177151950 39850 39850 39850 39850 5
454 20250422 122000 176952700 39850 39850 39850 39850 0
455 20250422 121900 176952700 39850 39850 39850 39850 0
456 20250422 121800 176952700 39850 39850 39850 39850 6
457 20250422 121700 176713600 39850 39850 39850 39850 0
458 20250422 121600 176713600 39850 39850 39850 39850 0
459 20250422 121500 176713600 39850 39850 39850 39850 0
460 20250422 121400 176713600 39850 39850 39850 39850 0
461 20250422 121300 176713600 39850 39850 39850 39850 7
462 20250422 121200 176434650 39800 39800 39800 39800 0
463 20250422 121100 176434650 39800 39800 39800 39800 1
464 20250422 121000 176394850 39850 39850 39850 39850 0
465 20250422 120900 176394850 39850 39850 39850 39850 2
466 20250422 120800 176315150 39850 39850 39850 39850 5
467 20250422 120700 176115900 39850 39850 39850 39850 0
468 20250422 120600 176115900 39850 39850 39850 39850 0
469 20250422 120500 176115900 39850 39850 39850 39850 4
470 20250422 120400 175956500 39850 39850 39850 39850 0
471 20250422 120300 175956500 39850 39850 39850 39850 4
472 20250422 120200 175797100 39850 39800 39850 39800 29
473 20250422 120100 174641800 39800 39800 39800 39800 17
474 20250422 120000 173965200 39750 39750 39750 39750 0
475 20250422 115900 173965200 39750 39750 39750 39750 0
476 20250422 115800 173965200 39750 39750 39750 39750 0
477 20250422 115700 173965200 39750 39800 39800 39750 10
478 20250422 115600 173567350 39800 39800 39800 39800 0
479 20250422 115500 173567350 39800 39800 39800 39800 26
480 20250422 115400 172532550 39800 39800 39800 39800 0
481 20250422 115300 172532550 39800 39800 39800 39800 0
482 20250422 115200 172532550 39800 39800 39800 39800 7
483 20250422 115100 172253950 39800 39800 39800 39800 0
484 20250422 115000 172253950 39800 39800 39800 39800 0
485 20250422 114900 172253950 39800 39800 39800 39800 30
486 20250422 114800 171059950 39800 39800 39800 39800 0
487 20250422 114700 171059950 39800 39800 39800 39800 7
488 20250422 114600 170781350 39800 39800 39800 39800 0
489 20250422 114500 170781350 39800 39800 39800 39800 0
490 20250422 114400 170781350 39800 39800 39800 39800 0
491 20250422 114300 170781350 39800 39800 39800 39800 7
492 20250422 114200 170502750 39750 39750 39750 39750 0
493 20250422 114100 170502750 39750 39750 39750 39750 2
494 20250422 114000 170423250 39800 39800 39800 39800 5
495 20250422 113900 170224250 39800 39800 39800 39800 0
496 20250422 113800 170224250 39800 39800 39800 39800 0
497 20250422 113700 170224250 39800 39800 39800 39800 0
498 20250422 113600 170224250 39800 39800 39800 39800 11
499 20250422 113500 169786450 39800 39800 39800 39800 2
500 20250422 113400 169706850 39750 39750 39750 39750 0
501 20250422 113300 169706850 39750 39750 39750 39750 10
502 20250422 113200 169309350 39800 39800 39800 39800 7
503 20250422 113100 169030750 39800 39800 39800 39800 2
504 20250422 113000 168951150 39800 39800 39800 39800 1
505 20250422 112900 168911350 39800 39800 39800 39800 7
506 20250422 112800 168632750 39800 39800 39800 39800 0
507 20250422 112700 168632750 39800 39800 39800 39800 0
508 20250422 112600 168632750 39800 39800 39800 39800 0
509 20250422 112500 168632750 39800 39800 39800 39800 39
510 20250422 112400 167080550 39800 39800 39800 39800 0
511 20250422 112300 167080550 39800 39800 39800 39800 0
512 20250422 112200 167080550 39800 39800 39800 39800 27
513 20250422 112100 166005950 39800 39800 39800 39800 0
514 20250422 112000 166005950 39800 39800 39800 39800 12
515 20250422 111900 165528350 39800 39800 39800 39800 0
516 20250422 111800 165528350 39800 39800 39800 39800 0
517 20250422 111700 165528350 39800 39800 39800 39800 8
518 20250422 111600 165209950 39800 39800 39800 39800 0
519 20250422 111500 165209950 39800 39800 39800 39800 385
520 20250422 111400 149886950 39800 39800 39800 39800 7
521 20250422 111300 149608350 39800 39800 39800 39800 29
522 20250422 111200 148454150 39800 39800 39800 39800 1
523 20250422 111100 148414350 39800 39800 39800 39800 0
524 20250422 111000 148414350 39800 39800 39800 39800 8
525 20250422 110900 148095950 39750 39750 39750 39750 0
526 20250422 110800 148095950 39750 39750 39750 39750 0
527 20250422 110700 148095950 39750 39750 39750 39750 278
528 20250422 110600 137045450 39750 39750 39750 39750 0
529 20250422 110500 137045450 39750 39750 39750 39750 7
530 20250422 110400 136767200 39750 39750 39750 39750 0
531 20250422 110300 136767200 39750 39750 39750 39750 5
532 20250422 110200 136568450 39750 39750 39750 39750 6
533 20250422 110100 136329950 39750 39750 39750 39750 0
534 20250422 110000 136329950 39750 39750 39750 39750 1
535 20250422 105900 136290200 39750 39750 39750 39750 7
536 20250422 105800 136011950 39750 39750 39750 39750 6
537 20250422 105700 135773450 39750 39750 39750 39750 2
538 20250422 105600 135693950 39750 39700 39750 39700 11
539 20250422 105500 135256800 39700 39700 39700 39700 0
540 20250422 105400 135256800 39700 39700 39700 39700 0
541 20250422 105300 135256800 39700 39700 39700 39700 48
542 20250422 105200 133351200 39700 39700 39700 39700 0
543 20250422 105100 133351200 39700 39700 39700 39700 0
544 20250422 105000 133351200 39700 39750 39750 39650 508
545 20250422 104900 113208550 39750 39750 39750 39750 0
546 20250422 104800 113208550 39750 39750 39750 39750 0
547 20250422 104700 113208550 39750 39750 39750 39750 7
548 20250422 104600 112930300 39750 39750 39750 39750 0
549 20250422 104500 112930300 39750 39750 39750 39750 0
550 20250422 104400 112930300 39750 39700 39750 39700 9
551 20250422 104300 112572650 39700 39700 39700 39700 0
552 20250422 104200 112572650 39700 39700 39700 39700 0
553 20250422 104100 112572650 39700 39650 39700 39650 79
554 20250422 104000 109436400 39650 39650 39650 39650 18
555 20250422 103900 108722700 39600 39600 39600 39600 24
556 20250422 103800 107772300 39600 39600 39600 39600 6
557 20250422 103700 107534700 39600 39600 39600 39600 0
558 20250422 103600 107534700 39600 39600 39600 39600 1
559 20250422 103500 107495100 39650 39650 39650 39650 7
560 20250422 103400 107217550 39650 39650 39650 39650 5
561 20250422 103300 107019300 39700 39700 39700 39700 0
562 20250422 103200 107019300 39700 39700 39700 39700 0
563 20250422 103100 107019300 39700 39700 39700 39700 13
564 20250422 103000 106503200 39700 39700 39700 39700 0
565 20250422 102900 106503200 39700 39700 39700 39700 10
566 20250422 102800 106106200 39700 39650 39700 39650 158
567 20250422 102700 99833750 39650 39650 39650 39650 7
568 20250422 102600 99556200 39700 39700 39700 39700 5
569 20250422 102500 99357700 39700 39700 39700 39700 206
570 20250422 102400 91179500 39700 39700 39700 39700 40
571 20250422 102300 89591500 39700 39650 39700 39650 390
572 20250422 102200 74127800 39650 39650 39650 39650 4
573 20250422 102100 73969200 39650 39500 39650 39500 5
574 20250422 102000 73771100 39650 39650 39650 39650 0
575 20250422 101900 73771100 39650 39650 39650 39650 10
576 20250422 101800 73374600 39650 39650 39650 39650 17
577 20250422 101700 72700550 39650 39650 39650 39650 8
578 20250422 101600 72383350 39650 39650 39650 39650 0
579 20250422 101500 72383350 39650 39650 39650 39650 0
580 20250422 101400 72383350 39650 39650 39650 39650 2
581 20250422 101300 72304050 39650 39650 39650 39650 0
582 20250422 101200 72304050 39650 39650 39650 39650 0
583 20250422 101100 72304050 39650 39650 39650 39650 1
584 20250422 101000 72264400 39650 39650 39650 39650 0
585 20250422 100900 72264400 39650 39650 39650 39650 0
586 20250422 100800 72264400 39650 39550 39650 39550 2
587 20250422 100700 72185200 39500 39500 39500 39500 0
588 20250422 100600 72185200 39500 39500 39500 39500 0
589 20250422 100500 72185200 39500 39500 39500 39500 0
590 20250422 100400 72185200 39500 39750 39750 39500 301
591 20250422 100300 60268300 39750 39750 39750 39750 0
592 20250422 100200 60268300 39750 39750 39750 39750 6
593 20250422 100100 60029800 39750 39750 39750 39750 11
594 20250422 100000 59592550 39650 39650 39650 39650 1
595 20250422 095900 59552900 39800 39800 39800 39800 0
596 20250422 095800 59552900 39800 39800 39800 39800 25
597 20250422 095700 58557900 39800 39800 39800 39800 0
598 20250422 095600 58557900 39800 39800 39800 39800 0
599 20250422 095500 58557900 39800 39800 39800 39800 0
600 20250422 095400 58557900 39800 39800 39800 39800 0
601 20250422 095300 58557900 39800 39800 39800 39800 118
602 20250422 095200 53861500 39800 39800 39800 39800 0
603 20250422 095100 53861500 39800 39800 39800 39800 0
604 20250422 095000 53861500 39800 39800 39800 39800 2
605 20250422 094900 53781900 39800 39800 39800 39800 0
606 20250422 094800 53781900 39800 39850 39850 39800 70
607 20250422 094700 50995050 39900 39900 39900 39900 0
608 20250422 094600 50995050 39900 39900 39900 39900 1
609 20250422 094500 50955150 39900 39900 39900 39900 30
610 20250422 094400 49758150 39900 39900 39900 39900 1
611 20250422 094300 49718250 39900 39900 39900 39900 0
612 20250422 094200 49718250 39900 39900 39900 39900 4
613 20250422 094100 49558650 39850 39850 39850 39850 6
614 20250422 094000 49319550 39900 39900 39900 39900 0
615 20250422 093900 49319550 39900 39900 39900 39900 0
616 20250422 093800 49319550 39900 39900 39900 39900 0
617 20250422 093700 49319550 39900 39850 39900 39850 3
618 20250422 093600 49199900 39850 39850 39850 39850 0
619 20250422 093500 49199900 39850 39850 39850 39850 0
620 20250422 093400 49199900 39850 39850 39850 39850 39
621 20250422 093300 47645750 39850 39850 39850 39850 3
622 20250422 093200 47526200 39800 39800 39800 39800 0
623 20250422 093100 47526200 39800 39700 39800 39700 70
624 20250422 093000 44746250 39700 39650 39700 39650 23
625 20250422 092900 43833200 39700 39700 39700 39700 180
626 20250422 092800 36687200 39700 39700 39700 39700 13
627 20250422 092700 36171100 39700 39700 39700 39700 2
628 20250422 092600 36091700 39700 39700 39700 39700 5
629 20250422 092500 35893200 39750 39750 39750 39750 11
630 20250422 092400 35455950 39800 39800 39800 39800 1
631 20250422 092300 35416150 39850 39850 39850 39850 0
632 20250422 092200 35416150 39850 39850 39850 39850 0
633 20250422 092100 35416150 39850 39850 39850 39850 0
634 20250422 092000 35416150 39850 39850 39850 39850 4
635 20250422 091900 35256750 39900 39900 39900 39900 2
636 20250422 091800 35176950 39950 39950 39950 39950 1
637 20250422 091700 35137000 39900 39900 39900 39900 16
638 20250422 091600 34498600 39700 39900 39900 39700 2
639 20250422 091500 34419000 39900 39900 39900 39900 83
640 20250422 091400 31107300 39900 39800 39900 39800 100
641 20250422 091300 27117400 39500 39500 39500 39500 0
642 20250422 091200 27117400 39500 39500 39500 39500 4
643 20250422 091100 26959400 39500 39500 39500 39500 0
644 20250422 091000 26959400 39500 39500 39500 39500 0
645 20250422 090900 26959400 39500 39500 39500 39500 132
646 20250422 090800 21745400 39500 39500 39500 39500 3
647 20250422 090700 21626900 39500 39500 39500 39500 7
648 20250422 090600 21350400 39500 39500 39500 39500 24
649 20250422 090500 20402400 39500 39500 39500 39500 50
650 20250422 090400 18427400 39500 39350 39500 39350 217
651 20250422 090300 9874950 39350 39350 39350 39350 135
652 20250422 090200 4562700 39300 39350 39350 39300 4
653 20250422 090100 4405350 39300 39300 39300 39300 22
654 20250422 090000 3540750 39000 38900 39000 38900 91