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

681
200880/min/candle-20250422.csv Normal file
View File

@@ -0,0 +1,681 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,201900,581422995,11260,11260,11260,11260,1998
20250422,201800,581422995,11260,11260,11260,11260,0
20250422,201700,581422995,11260,11260,11260,11260,0
20250422,201600,581422995,11260,11260,11260,11260,0
20250422,201500,581422995,11260,11260,11260,11260,0
20250422,201400,581422995,11260,11260,11260,11260,0
20250422,201300,581422995,11260,11260,11260,11260,0
20250422,201200,581422995,11260,11260,11260,11260,0
20250422,201100,581422995,11260,11260,11260,11260,0
20250422,201000,581422995,11260,11260,11260,11260,0
20250422,200900,581422995,11260,11260,11260,11260,0
20250422,200800,581422995,11260,11260,11260,11260,0
20250422,200700,581422995,11260,11260,11260,11260,0
20250422,200600,581422995,11260,11260,11260,11260,0
20250422,200500,581422995,11260,11260,11260,11260,0
20250422,200400,581422995,11260,11260,11260,11260,0
20250422,200300,581422995,11260,11260,11260,11260,0
20250422,200200,581422995,11260,11260,11260,11260,0
20250422,200100,581422995,11260,11260,11260,11260,0
20250422,200000,581422995,11260,11260,11260,11260,0
20250422,195900,581422995,11260,11260,11260,11260,0
20250422,195800,581422995,11260,11260,11260,11260,0
20250422,195700,581422995,11260,11260,11260,11260,0
20250422,195600,581422995,11260,11260,11260,11260,0
20250422,195500,581422995,11260,11260,11260,11260,0
20250422,195400,581422995,11260,11260,11260,11260,0
20250422,195300,581422995,11260,11260,11260,11260,0
20250422,195200,581422995,11260,11260,11260,11260,0
20250422,195100,581422995,11260,11260,11260,11260,0
20250422,195000,581422995,11260,11260,11260,11260,0
20250422,194900,581422995,11260,11260,11260,11260,1998
20250422,194800,581422995,11260,11260,11260,11260,0
20250422,194700,581422995,11260,11260,11260,11260,0
20250422,194600,581422995,11260,11260,11260,11260,0
20250422,194500,581422995,11260,11260,11260,11260,0
20250422,194400,581422995,11260,11260,11260,11260,0
20250422,194300,581422995,11260,11260,11260,11260,0
20250422,194200,581422995,11260,11260,11260,11260,0
20250422,194100,581422995,11260,11260,11260,11260,0
20250422,194000,581422995,11260,11260,11260,11260,0
20250422,193900,581422995,11260,11260,11260,11260,0
20250422,193800,581422995,11260,11260,11260,11260,0
20250422,193700,581422995,11260,11260,11260,11260,0
20250422,193600,581422995,11260,11260,11260,11260,0
20250422,193500,581422995,11260,11260,11260,11260,0
20250422,193400,581422995,11260,11260,11260,11260,0
20250422,193300,581422995,11260,11260,11260,11260,0
20250422,193200,581422995,11260,11260,11260,11260,0
20250422,193100,581422995,11260,11260,11260,11260,0
20250422,193000,581422995,11260,11260,11260,11260,0
20250422,192900,581422995,11260,11260,11260,11260,0
20250422,192800,581422995,11260,11260,11260,11260,0
20250422,192700,581422995,11260,11260,11260,11260,0
20250422,192600,581422995,11260,11260,11260,11260,0
20250422,192500,581422995,11260,11260,11260,11260,0
20250422,192400,581422995,11260,11260,11260,11260,0
20250422,192300,581422995,11260,11260,11260,11260,0
20250422,192200,581422995,11260,11260,11260,11260,0
20250422,192100,581422995,11260,11260,11260,11260,0
20250422,192000,581422995,11260,11260,11260,11260,0
20250422,191900,581422995,11260,11260,11260,11260,1998
20250422,191800,581422995,11260,11260,11260,11260,0
20250422,191700,581422995,11260,11260,11260,11260,0
20250422,191600,581422995,11260,11260,11260,11260,0
20250422,191500,581422995,11260,11260,11260,11260,0
20250422,191400,581422995,11260,11260,11260,11260,0
20250422,191300,581422995,11260,11260,11260,11260,0
20250422,191200,581422995,11260,11260,11260,11260,0
20250422,191100,581422995,11260,11260,11260,11260,0
20250422,191000,581422995,11260,11260,11260,11260,0
20250422,190900,581422995,11260,11260,11260,11260,0
20250422,190800,581422995,11260,11260,11260,11260,0
20250422,190700,581422995,11260,11260,11260,11260,0
20250422,190600,581422995,11260,11260,11260,11260,0
20250422,190500,581422995,11260,11260,11260,11260,0
20250422,190400,581422995,11260,11260,11260,11260,0
20250422,190300,581422995,11260,11260,11260,11260,0
20250422,190200,581422995,11260,11260,11260,11260,0
20250422,190100,581422995,11260,11260,11260,11260,0
20250422,190000,581422995,11260,11260,11260,11260,0
20250422,185900,581422995,11260,11260,11260,11260,0
20250422,185800,581422995,11260,11260,11260,11260,0
20250422,185700,581422995,11260,11260,11260,11260,0
20250422,185600,581422995,11260,11260,11260,11260,0
20250422,185500,581422995,11260,11260,11260,11260,0
20250422,185400,581422995,11260,11260,11260,11260,0
20250422,185300,581422995,11260,11260,11260,11260,0
20250422,185200,581422995,11260,11260,11260,11260,0
20250422,185100,581422995,11260,11260,11260,11260,0
20250422,185000,581422995,11260,11260,11260,11260,0
20250422,184900,581422995,11260,11260,11260,11260,1998
20250422,184800,581422995,11260,11260,11260,11260,0
20250422,184700,581422995,11260,11260,11260,11260,0
20250422,184600,581422995,11260,11260,11260,11260,0
20250422,184500,581422995,11260,11260,11260,11260,0
20250422,184400,581422995,11260,11260,11260,11260,0
20250422,184300,581422995,11260,11260,11260,11260,0
20250422,184200,581422995,11260,11260,11260,11260,0
20250422,184100,581422995,11260,11260,11260,11260,0
20250422,184000,581422995,11260,11260,11260,11260,0
20250422,183900,581422995,11260,11260,11260,11260,0
20250422,183800,581422995,11260,11260,11260,11260,0
20250422,183700,581422995,11260,11260,11260,11260,0
20250422,183600,581422995,11260,11260,11260,11260,0
20250422,183500,581422995,11260,11260,11260,11260,0
20250422,183400,581422995,11260,11260,11260,11260,0
20250422,183300,581422995,11260,11260,11260,11260,0
20250422,183200,581422995,11260,11260,11260,11260,0
20250422,183100,581422995,11260,11260,11260,11260,0
20250422,183000,581422995,11260,11260,11260,11260,0
20250422,182900,581422995,11260,11260,11260,11260,0
20250422,182800,581422995,11260,11260,11260,11260,0
20250422,182700,581422995,11260,11260,11260,11260,0
20250422,182600,581422995,11260,11260,11260,11260,0
20250422,182500,581422995,11260,11260,11260,11260,0
20250422,182400,581422995,11260,11260,11260,11260,0
20250422,182300,581422995,11260,11260,11260,11260,0
20250422,182200,581422995,11260,11260,11260,11260,0
20250422,182100,581422995,11260,11260,11260,11260,0
20250422,182000,581422995,11260,11260,11260,11260,0
20250422,181900,581422995,11260,11260,11260,11260,1998
20250422,181800,581422995,11260,11260,11260,11260,0
20250422,181700,581422995,11260,11260,11260,11260,0
20250422,181600,581422995,11260,11260,11260,11260,0
20250422,181500,581422995,11260,11260,11260,11260,0
20250422,181400,581422995,11260,11260,11260,11260,0
20250422,181300,581422995,11260,11260,11260,11260,0
20250422,181200,581422995,11260,11260,11260,11260,0
20250422,181100,581422995,11260,11260,11260,11260,0
20250422,181000,581422995,11260,11260,11260,11260,0
20250422,180900,581422995,11260,11260,11260,11260,0
20250422,180800,581422995,11260,11260,11260,11260,0
20250422,180700,581422995,11260,11260,11260,11260,0
20250422,180600,581422995,11260,11260,11260,11260,0
20250422,180500,581422995,11260,11260,11260,11260,0
20250422,180400,581422995,11260,11260,11260,11260,0
20250422,180300,581422995,11260,11260,11260,11260,0
20250422,180200,581422995,11260,11260,11260,11260,0
20250422,180100,581422995,11260,11260,11260,11260,0
20250422,180000,581422995,11260,11260,11260,11260,0
20250422,175900,581422995,11260,11260,11260,11260,0
20250422,175800,581422995,11260,11260,11260,11260,0
20250422,175700,581422995,11260,11260,11260,11260,0
20250422,175600,581422995,11260,11260,11260,11260,0
20250422,175500,581422995,11260,11260,11260,11260,0
20250422,175400,581422995,11260,11260,11260,11260,0
20250422,175300,581422995,11260,11260,11260,11260,0
20250422,175200,581422995,11260,11260,11260,11260,0
20250422,175100,581422995,11260,11260,11260,11260,0
20250422,175000,581422995,11260,11260,11260,11260,0
20250422,174900,581422995,11260,11260,11260,11260,1998
20250422,174800,581422995,11260,11260,11260,11260,0
20250422,174700,581422995,11260,11260,11260,11260,0
20250422,174600,581422995,11260,11260,11260,11260,0
20250422,174500,581422995,11260,11260,11260,11260,0
20250422,174400,581422995,11260,11260,11260,11260,0
20250422,174300,581422995,11260,11260,11260,11260,0
20250422,174200,581422995,11260,11260,11260,11260,0
20250422,174100,581422995,11260,11260,11260,11260,0
20250422,174000,581422995,11260,11260,11260,11260,0
20250422,173900,581422995,11260,11260,11260,11260,0
20250422,173800,581422995,11260,11260,11260,11260,0
20250422,173700,581422995,11260,11260,11260,11260,0
20250422,173600,581422995,11260,11260,11260,11260,0
20250422,173500,581422995,11260,11260,11260,11260,0
20250422,173400,581422995,11260,11260,11260,11260,0
20250422,173300,581422995,11260,11260,11260,11260,0
20250422,173200,581422995,11260,11260,11260,11260,0
20250422,173100,581422995,11260,11260,11260,11260,0
20250422,173000,581422995,11260,11260,11260,11260,0
20250422,172900,581422995,11260,11260,11260,11260,0
20250422,172800,581422995,11260,11260,11260,11260,0
20250422,172700,581422995,11260,11260,11260,11260,0
20250422,172600,581422995,11260,11260,11260,11260,0
20250422,172500,581422995,11260,11260,11260,11260,0
20250422,172400,581422995,11260,11260,11260,11260,0
20250422,172300,581422995,11260,11260,11260,11260,0
20250422,172200,581422995,11260,11260,11260,11260,0
20250422,172100,581422995,11260,11260,11260,11260,0
20250422,172000,581422995,11260,11260,11260,11260,0
20250422,171900,581422995,11260,11260,11260,11260,1998
20250422,171800,581422995,11260,11260,11260,11260,0
20250422,171700,581422995,11260,11260,11260,11260,0
20250422,171600,581422995,11260,11260,11260,11260,0
20250422,171500,581422995,11260,11260,11260,11260,0
20250422,171400,581422995,11260,11260,11260,11260,0
20250422,171300,581422995,11260,11260,11260,11260,0
20250422,171200,581422995,11260,11260,11260,11260,0
20250422,171100,581422995,11260,11260,11260,11260,0
20250422,171000,581422995,11260,11260,11260,11260,0
20250422,170900,581422995,11260,11260,11260,11260,0
20250422,170800,581422995,11260,11260,11260,11260,0
20250422,170700,581422995,11260,11260,11260,11260,0
20250422,170600,581422995,11260,11260,11260,11260,0
20250422,170500,581422995,11260,11260,11260,11260,0
20250422,170400,581422995,11260,11260,11260,11260,0
20250422,170300,581422995,11260,11260,11260,11260,0
20250422,170200,581422995,11260,11260,11260,11260,0
20250422,170100,581422995,11260,11260,11260,11260,0
20250422,170000,581422995,11260,11260,11260,11260,0
20250422,165900,581422995,11260,11260,11260,11260,0
20250422,165800,581422995,11260,11260,11260,11260,0
20250422,165700,581422995,11260,11260,11260,11260,0
20250422,165600,581422995,11260,11260,11260,11260,0
20250422,165500,581422995,11260,11260,11260,11260,0
20250422,165400,581422995,11260,11260,11260,11260,0
20250422,165300,581422995,11260,11260,11260,11260,0
20250422,165200,581422995,11260,11260,11260,11260,0
20250422,165100,581422995,11260,11260,11260,11260,0
20250422,165000,581422995,11260,11260,11260,11260,0
20250422,164900,581422995,11260,11260,11260,11260,1998
20250422,164800,581422995,11260,11260,11260,11260,0
20250422,164700,581422995,11260,11260,11260,11260,0
20250422,164600,581422995,11260,11260,11260,11260,0
20250422,164500,581422995,11260,11260,11260,11260,0
20250422,164400,581422995,11260,11260,11260,11260,0
20250422,164300,581422995,11260,11260,11260,11260,0
20250422,164200,581422995,11260,11260,11260,11260,0
20250422,164100,581422995,11260,11260,11260,11260,0
20250422,164000,581422995,11260,11260,11260,11260,0
20250422,163900,581422995,11260,11260,11260,11260,0
20250422,163800,581422995,11260,11260,11260,11260,0
20250422,163700,581422995,11260,11260,11260,11260,0
20250422,163600,581422995,11260,11260,11260,11260,0
20250422,163500,581422995,11260,11260,11260,11260,0
20250422,163400,581422995,11260,11260,11260,11260,0
20250422,163300,581422995,11260,11260,11260,11260,0
20250422,163200,581422995,11260,11260,11260,11260,0
20250422,163100,581422995,11260,11260,11260,11260,0
20250422,163000,581422995,11260,11260,11260,11260,0
20250422,162900,581422995,11260,11260,11260,11260,0
20250422,162800,581422995,11260,11260,11260,11260,0
20250422,162700,581422995,11260,11260,11260,11260,0
20250422,162600,581422995,11260,11260,11260,11260,0
20250422,162500,581422995,11260,11260,11260,11260,0
20250422,162400,581422995,11260,11260,11260,11260,0
20250422,162300,581422995,11260,11260,11260,11260,0
20250422,162200,581422995,11260,11260,11260,11260,0
20250422,162100,581422995,11260,11260,11260,11260,0
20250422,162000,581422995,11260,11260,11260,11260,0
20250422,161900,581422995,11260,11260,11260,11260,1998
20250422,161800,581422995,11260,11260,11260,11260,0
20250422,161700,581422995,11260,11260,11260,11260,0
20250422,161600,581422995,11260,11260,11260,11260,0
20250422,161500,581422995,11260,11260,11260,11260,0
20250422,161400,581422995,11260,11260,11260,11260,0
20250422,161300,581422995,11260,11260,11260,11260,0
20250422,161200,581422995,11260,11260,11260,11260,0
20250422,161100,581422995,11260,11260,11260,11260,0
20250422,161000,581422995,11260,11260,11260,11260,0
20250422,160900,581422995,11260,11260,11260,11260,0
20250422,160800,581422995,11260,11260,11260,11260,0
20250422,160700,581422995,11260,11260,11260,11260,0
20250422,160600,581422995,11260,11260,11260,11260,0
20250422,160500,581422995,11260,11260,11260,11260,0
20250422,160400,581422995,11260,11260,11260,11260,0
20250422,160300,581422995,11260,11260,11260,11260,0
20250422,160200,581422995,11260,11260,11260,11260,0
20250422,160100,581422995,11260,11260,11260,11260,0
20250422,160000,581422995,11260,11260,11260,11260,0
20250422,155900,581422995,11260,11260,11260,11260,0
20250422,155800,581422995,11260,11260,11260,11260,0
20250422,155700,581422995,11260,11260,11260,11260,0
20250422,155600,581422995,11260,11260,11260,11260,0
20250422,155500,581422995,11260,11260,11260,11260,0
20250422,155400,581422995,11260,11260,11260,11260,0
20250422,155300,581422995,11260,11260,11260,11260,0
20250422,155200,581422995,11260,11260,11260,11260,0
20250422,155100,581422995,11260,11260,11260,11260,0
20250422,155000,581422995,11260,11260,11260,11260,0
20250422,154900,581422995,11260,11260,11260,11260,1998
20250422,154800,581422995,11260,11260,11260,11260,0
20250422,154700,581422995,11260,11260,11260,11260,0
20250422,154600,581422995,11260,11260,11260,11260,0
20250422,154500,581422995,11260,11260,11260,11260,0
20250422,154400,581422995,11260,11260,11260,11260,0
20250422,154300,581422995,11260,11260,11260,11260,0
20250422,154200,581422995,11260,11260,11260,11260,0
20250422,154100,581422995,11260,11260,11260,11260,0
20250422,154000,581422995,11260,11260,11260,11260,0
20250422,153900,581422995,11260,11260,11260,11260,0
20250422,153800,581422995,11260,11260,11260,11260,0
20250422,153700,581422995,11260,11260,11260,11260,0
20250422,153600,581422995,11260,11260,11260,11260,0
20250422,153500,581422995,11260,11260,11260,11260,0
20250422,153400,581422995,11260,11260,11260,11260,0
20250422,153300,581422995,11260,11260,11260,11260,0
20250422,153200,581422995,11260,11260,11260,11260,0
20250422,153100,581422995,11260,11260,11260,11260,0
20250422,153000,581422995,11260,11260,11260,11260,1998
20250422,152900,558925515,11270,11270,11270,11270,0
20250422,152800,558925515,11270,11270,11270,11270,0
20250422,152700,558925515,11270,11270,11270,11270,0
20250422,152600,558925515,11270,11270,11270,11270,0
20250422,152500,558925515,11270,11270,11270,11270,0
20250422,152400,558925515,11270,11270,11270,11270,0
20250422,152300,558925515,11270,11270,11270,11270,0
20250422,152200,558925515,11270,11270,11270,11270,0
20250422,152100,558925515,11270,11270,11270,11270,0
20250422,152000,558925515,11270,11270,11270,11270,0
20250422,151900,558925515,11270,11270,11270,11270,0
20250422,151800,558925515,11270,11270,11270,11270,0
20250422,151700,558925515,11270,11270,11270,11270,0
20250422,151600,558925515,11270,11270,11270,11270,80
20250422,151500,558023915,11270,11260,11270,11250,2820
20250422,151400,526269735,11260,11270,11270,11260,2485
20250422,151300,498286635,11270,11270,11270,11270,0
20250422,151200,498286635,11270,11280,11280,11270,492
20250422,151100,492741785,11280,11280,11280,11280,0
20250422,151000,492741785,11280,11270,11280,11270,143
20250422,150900,491128755,11280,11280,11280,11280,0
20250422,150800,491128755,11280,11280,11280,11280,0
20250422,150700,491128755,11280,11280,11280,11280,3
20250422,150600,491094915,11280,11280,11280,11280,0
20250422,150500,491094915,11280,11280,11280,11280,0
20250422,150400,491094915,11280,11270,11280,11270,161
20250422,150300,489279445,11270,11270,11270,11270,127
20250422,150200,487848155,11260,11260,11260,11260,2
20250422,150100,487825635,11270,11270,11270,11270,0
20250422,150000,487825635,11270,11270,11270,11260,533
20250422,145900,481821045,11260,11260,11270,11260,6
20250422,145800,481753475,11270,11270,11270,11270,0
20250422,145700,481753475,11270,11270,11270,11270,103
20250422,145600,480592665,11270,11260,11270,11260,519
20250422,145500,474748705,11260,11250,11260,11250,101
20250422,145400,473612445,11260,11270,11270,11260,180
20250422,145300,471584855,11260,11260,11260,11260,0
20250422,145200,471584855,11260,11260,11260,11260,20
20250422,145100,471359655,11260,11260,11260,11260,0
20250422,145000,471359655,11260,11260,11260,11260,17
20250422,144900,471168235,11260,11260,11260,11250,21
20250422,144800,470931795,11250,11260,11260,11250,244
20250422,144700,468186355,11270,11270,11270,11270,200
20250422,144600,465932355,11260,11270,11270,11260,3
20250422,144500,465898565,11250,11250,11250,11250,0
20250422,144400,465898565,11250,11250,11250,11250,0
20250422,144300,465898565,11250,11250,11250,11250,0
20250422,144200,465898565,11250,11250,11250,11250,600
20250422,144100,459148565,11250,11250,11250,11250,100
20250422,144000,458023565,11270,11270,11270,11270,1
20250422,143900,458012295,11250,11260,11260,11250,210
20250422,143800,455649595,11260,11260,11260,11260,180
20250422,143700,453622795,11260,11260,11260,11260,20
20250422,143600,453397595,11260,11260,11260,11260,2
20250422,143500,453375075,11280,11280,11280,11280,0
20250422,143400,453375075,11280,11280,11280,11280,0
20250422,143300,453375075,11280,11280,11280,11280,0
20250422,143200,453375075,11280,11280,11280,11280,0
20250422,143100,453375075,11280,11280,11280,11280,0
20250422,143000,453375075,11280,11280,11280,11280,0
20250422,142900,453375075,11280,11280,11280,11280,1
20250422,142800,453363795,11280,11280,11280,11280,3
20250422,142700,453329955,11270,11270,11270,11270,2
20250422,142600,453307415,11240,11240,11240,11240,399
20250422,142500,448822655,11240,11240,11240,11240,0
20250422,142400,448822655,11240,11240,11240,11240,0
20250422,142300,448822655,11240,11260,11260,11240,500
20250422,142200,443197945,11280,11280,11280,11280,0
20250422,142100,443197945,11280,11280,11280,11280,0
20250422,142000,443197945,11280,11280,11280,11280,0
20250422,141900,443197945,11280,11280,11280,11280,1
20250422,141800,443186665,11250,11250,11250,11250,0
20250422,141700,443186665,11250,11250,11250,11250,0
20250422,141600,443186665,11250,11250,11250,11250,0
20250422,141500,443186665,11250,11250,11250,11250,2
20250422,141400,443164165,11260,11260,11260,11260,0
20250422,141300,443164165,11260,11260,11260,11260,203
20250422,141200,440878385,11250,11250,11250,11250,0
20250422,141100,440878385,11250,11250,11250,11250,10
20250422,141000,440765885,11280,11250,11280,11250,2
20250422,140900,440743355,11250,11280,11280,11250,40
20250422,140800,440292755,11280,11260,11280,11250,52
20250422,140700,439707675,11260,11260,11260,11260,0
20250422,140600,439707675,11260,11260,11260,11260,0
20250422,140500,439707675,11260,11260,11260,11260,0
20250422,140400,439707675,11260,11280,11280,11260,40
20250422,140300,439256495,11280,11280,11280,11280,0
20250422,140200,439256495,11280,11280,11280,11280,35
20250422,140100,438861695,11250,11250,11250,11250,0
20250422,140000,438861695,11250,11250,11250,11250,0
20250422,135900,438861695,11250,11250,11250,11250,356
20250422,135800,434856695,11250,11250,11250,11250,0
20250422,135700,434856695,11250,11250,11250,11250,0
20250422,135600,434856695,11250,11270,11270,11250,798
20250422,135500,425871205,11280,11280,11280,11280,0
20250422,135400,425871205,11280,11280,11280,11280,0
20250422,135300,425871205,11280,11280,11280,11280,0
20250422,135200,425871205,11280,11280,11280,11280,50
20250422,135100,425307205,11260,11260,11260,11260,0
20250422,135000,425307205,11260,11275,11275,11260,50
20250422,134900,424743670,11280,11280,11280,11280,0
20250422,134800,424743670,11280,11280,11280,11280,0
20250422,134700,424743670,11280,11280,11280,11280,0
20250422,134600,424743670,11280,11280,11280,11280,2
20250422,134500,424721110,11280,11280,11280,11280,231
20250422,134400,422115430,11280,11280,11280,11280,1
20250422,134300,422104150,11270,11270,11270,11270,0
20250422,134200,422104150,11270,11270,11270,11270,403
20250422,134100,417562340,11270,11270,11270,11270,1
20250422,134000,417551070,11270,11270,11270,11270,200
20250422,133900,415297070,11270,11260,11270,11260,168
20250422,133800,413405370,11260,11260,11260,11260,1
20250422,133700,413394110,11260,11260,11260,11260,11
20250422,133600,413270250,11260,11270,11270,11260,1492
20250422,133500,396459650,11280,11280,11280,11280,0
20250422,133400,396459650,11280,11280,11280,11280,85
20250422,133300,395500850,11280,11280,11280,11280,0
20250422,133200,395500850,11280,11280,11280,11280,17
20250422,133100,395309090,11270,11275,11275,11270,290
20250422,133000,392040775,11275,11275,11275,11275,2
20250422,132900,392018225,11280,11280,11280,11280,5
20250422,132800,391961825,11280,11280,11280,11280,18
20250422,132700,391758785,11280,11280,11280,11280,0
20250422,132600,391758785,11280,11290,11290,11280,1444
20250422,132500,375470405,11290,11290,11290,11290,0
20250422,132400,375470405,11290,11290,11290,11290,0
20250422,132300,375470405,11290,11290,11290,11290,0
20250422,132200,375470405,11290,11290,11290,11290,0
20250422,132100,375470405,11290,11290,11290,11290,1
20250422,132000,375459115,11290,11290,11290,11290,0
20250422,131900,375459115,11290,11290,11290,11290,0
20250422,131800,375459115,11290,11290,11290,11290,299
20250422,131700,372083405,11280,11280,11280,11280,0
20250422,131600,372083405,11280,11280,11280,11280,0
20250422,131500,372083405,11280,11280,11280,11280,0
20250422,131400,372083405,11280,11280,11280,11280,0
20250422,131300,372083405,11280,11280,11280,11280,0
20250422,131200,372083405,11280,11280,11280,11280,60
20250422,131100,371406605,11280,11280,11280,11280,0
20250422,131000,371406605,11280,11280,11280,11280,778
20250422,130900,362630765,11280,11280,11280,11280,27
20250422,130800,362326205,11290,11290,11290,11290,1
20250422,130700,362314915,11280,11280,11280,11280,306
20250422,130600,358863235,11290,11290,11290,11290,218
20250422,130500,356402015,11300,11290,11300,11290,6061
20250422,130400,287972715,11290,11290,11290,11290,2
20250422,130300,287950135,11320,11320,11320,11320,0
20250422,130200,287950135,11320,11320,11320,11320,0
20250422,130100,287950135,11320,11320,11320,11320,0
20250422,130000,287950135,11320,11320,11320,11320,15
20250422,125900,287780335,11320,11320,11320,11320,0
20250422,125800,287780335,11320,11320,11320,11320,0
20250422,125700,287780335,11320,11320,11320,11320,0
20250422,125600,287780335,11320,11320,11320,11320,0
20250422,125500,287780335,11320,11330,11330,11320,633
20250422,125400,280613235,11330,11330,11330,11330,0
20250422,125300,280613235,11330,11330,11330,11330,0
20250422,125200,280613235,11330,11330,11330,11330,18
20250422,125100,280409295,11330,11330,11330,11330,0
20250422,125000,280409295,11330,11330,11330,11330,3
20250422,124900,280375305,11320,11320,11320,11320,0
20250422,124800,280375305,11320,11320,11320,11320,42
20250422,124700,279899865,11320,11320,11320,11320,93
20250422,124600,278847105,11310,11310,11310,11310,0
20250422,124500,278847105,11310,11310,11310,11310,84
20250422,124400,277897065,11300,11300,11300,11300,0
20250422,124300,277897065,11300,11300,11300,11300,0
20250422,124200,277897065,11300,11300,11300,11300,0
20250422,124100,277897065,11300,11300,11300,11300,0
20250422,124000,277897065,11300,11300,11300,11300,81
20250422,123900,276981765,11300,11300,11300,11300,0
20250422,123800,276981765,11300,11300,11300,11300,0
20250422,123700,276981765,11300,11300,11300,11300,0
20250422,123600,276981765,11300,11300,11300,11300,121
20250422,123500,275614465,11300,11300,11300,11300,2
20250422,123400,275591865,11300,11300,11300,11300,0
20250422,123300,275591865,11300,11300,11300,11300,0
20250422,123200,275591865,11300,11300,11300,11300,0
20250422,123100,275591865,11300,11300,11300,11290,5513
20250422,123000,213295965,11300,11300,11300,11300,335
20250422,122900,209510465,11310,11310,11310,11310,0
20250422,122800,209510465,11310,11310,11310,11310,61
20250422,122700,208820555,11330,11330,11330,11330,0
20250422,122600,208820555,11330,11330,11330,11330,0
20250422,122500,208820555,11330,11330,11330,11330,0
20250422,122400,208820555,11330,11330,11330,11330,50
20250422,122300,208254055,11330,11330,11330,11330,190
20250422,122200,206101355,11310,11310,11310,11310,0
20250422,122100,206101355,11310,11310,11310,11310,0
20250422,122000,206101355,11310,11310,11310,11310,39
20250422,121900,205660265,11320,11320,11320,11320,80
20250422,121800,204754665,11330,11330,11330,11330,0
20250422,121700,204754665,11330,11330,11330,11330,0
20250422,121600,204754665,11330,11330,11330,11330,0
20250422,121500,204754665,11330,11330,11330,11330,0
20250422,121400,204754665,11330,11330,11330,11330,0
20250422,121300,204754665,11330,11320,11330,11320,101
20250422,121200,203610345,11330,11330,11330,11330,0
20250422,121100,203610345,11330,11330,11330,11330,0
20250422,121000,203610345,11330,11330,11330,11330,5
20250422,120900,203553695,11330,11330,11330,11330,499
20250422,120800,197900025,11320,11320,11320,11320,0
20250422,120700,197900025,11320,11320,11320,11320,0
20250422,120600,197900025,11320,11320,11320,11320,22
20250422,120500,197650985,11320,11320,11320,11320,100
20250422,120400,196518985,11330,11330,11330,11330,0
20250422,120300,196518985,11330,11330,11330,11330,100
20250422,120200,195385985,11330,11330,11330,11330,30
20250422,120100,195046085,11330,11330,11330,11330,4
20250422,120000,195000765,11320,11320,11320,11320,36
20250422,115900,194593245,11320,11320,11320,11320,0
20250422,115800,194593245,11320,11320,11320,11320,0
20250422,115700,194593245,11320,11320,11320,11320,468
20250422,115600,189295485,11300,11300,11300,11300,0
20250422,115500,189295485,11300,11300,11300,11300,1
20250422,115400,189284185,11320,11320,11320,11320,0
20250422,115300,189284185,11320,11320,11320,11320,0
20250422,115200,189284185,11320,11320,11320,11320,0
20250422,115100,189284185,11320,11320,11320,11320,0
20250422,115000,189284185,11320,11320,11320,11320,100
20250422,114900,188152185,11320,11320,11320,11320,100
20250422,114800,187020185,11320,11320,11320,11320,0
20250422,114700,187020185,11320,11310,11320,11310,9
20250422,114600,186918345,11320,11320,11320,11320,5
20250422,114500,186861745,11315,11315,11315,11315,0
20250422,114400,186861745,11315,11320,11320,11315,21
20250422,114300,186624030,11320,11320,11320,11320,30
20250422,114200,186284430,11320,11320,11320,11320,110
20250422,114100,185039230,11300,11300,11300,11300,0
20250422,114000,185039230,11300,11300,11300,11300,0
20250422,113900,185039230,11300,11300,11300,11300,0
20250422,113800,185039230,11300,11300,11300,11300,1
20250422,113700,185027930,11320,11320,11320,11320,0
20250422,113600,185027930,11320,11290,11320,11290,62
20250422,113500,184326930,11320,11320,11320,11320,0
20250422,113400,184326930,11320,11320,11320,11320,0
20250422,113300,184326930,11320,11320,11320,11320,2
20250422,113200,184304290,11310,11310,11310,11310,0
20250422,113100,184304290,11310,11310,11310,11310,0
20250422,113000,184304290,11310,11310,11310,11310,0
20250422,112900,184304290,11310,11310,11310,11310,0
20250422,112800,184304290,11310,11310,11310,11310,0
20250422,112700,184304290,11310,11310,11310,11310,100
20250422,112600,183173290,11310,11310,11310,11310,130
20250422,112500,181702990,11300,11300,11300,11300,0
20250422,112400,181702990,11300,11300,11300,11300,0
20250422,112300,181702990,11300,11290,11300,11290,108
20250422,112200,180483230,11280,11290,11290,11280,201
20250422,112100,178215640,11290,11290,11290,11290,492
20250422,112000,172660960,11300,11300,11300,11300,2
20250422,111900,172638360,11290,11290,11290,11290,101
20250422,111800,171498070,11290,11300,11300,11290,198
20250422,111700,169262450,11300,11300,11300,11300,5
20250422,111600,169205950,11300,11300,11300,11300,315
20250422,111500,165646450,11300,11300,11300,11300,0
20250422,111400,165646450,11300,11300,11300,11300,0
20250422,111300,165646450,11300,11300,11300,11300,0
20250422,111200,165646450,11300,11300,11300,11300,0
20250422,111100,165646450,11300,11300,11300,11300,105
20250422,111000,164459950,11300,11300,11300,11300,20
20250422,110900,164233950,11300,11300,11300,11300,30
20250422,110800,163894950,11300,11300,11300,11300,0
20250422,110700,163894950,11300,11300,11300,11300,100
20250422,110600,162764950,11300,11300,11300,11300,0
20250422,110500,162764950,11300,11310,11310,11300,509
20250422,110400,157013160,11300,11300,11300,11300,0
20250422,110300,157013160,11300,11300,11300,11300,0
20250422,110200,157013160,11300,11300,11300,11300,448
20250422,110100,151950760,11310,11310,11310,11310,0
20250422,110000,151950760,11310,11310,11310,11310,150
20250422,105900,150254260,11310,11310,11310,11310,20
20250422,105800,150028060,11310,11310,11310,11310,0
20250422,105700,150028060,11310,11310,11310,11310,0
20250422,105600,150028060,11310,11310,11310,11310,33
20250422,105500,149654830,11300,11300,11300,11300,1
20250422,105400,149643530,11330,11330,11330,11330,3
20250422,105300,149609540,11330,11330,11330,11330,43
20250422,105200,149122350,11320,11320,11320,11320,128
20250422,105100,147673390,11310,11310,11310,11310,10
20250422,105000,147560290,11310,11310,11310,11310,1
20250422,104900,147548980,11310,11310,11310,11310,0
20250422,104800,147548980,11310,11310,11310,11310,90
20250422,104700,146531080,11320,11310,11320,11310,37
20250422,104600,146112440,11310,11310,11310,11310,22
20250422,104500,145863620,11310,11310,11310,11310,3
20250422,104400,145829690,11300,11310,11310,11300,60
20250422,104300,145151590,11300,11300,11300,11300,85
20250422,104200,144191090,11300,11290,11300,11290,56
20250422,104100,143558790,11300,11290,11300,11290,186
20250422,104000,141457490,11300,11300,11300,11300,109
20250422,103900,140225790,11300,11300,11300,11300,53
20250422,103800,139626890,11300,11300,11300,11300,73
20250422,103700,138801990,11300,11300,11300,11300,145
20250422,103600,137163490,11300,11300,11300,11300,38
20250422,103500,136734090,11300,11300,11300,11300,377
20250422,103400,132473990,11300,11300,11300,11300,90
20250422,103300,131456990,11300,11290,11300,11290,928
20250422,103200,120979860,11280,11280,11280,11280,98
20250422,103100,119874420,11250,11250,11250,11250,37
20250422,103000,119458170,11280,11280,11280,11280,1
20250422,102900,119446890,11280,11280,11280,11280,0
20250422,102800,119446890,11280,11280,11280,11280,5
20250422,102700,119390490,11280,11280,11280,11280,1
20250422,102600,119379210,11280,11280,11280,11280,2
20250422,102500,119356650,11280,11260,11280,11250,1032
20250422,102400,107745650,11260,11280,11280,11260,46
20250422,102300,107226810,11280,11280,11280,11280,0
20250422,102200,107226810,11280,11280,11280,11280,228
20250422,102100,104654970,11280,11280,11280,11280,465
20250422,102000,99409770,11280,11260,11280,11260,211
20250422,101900,97033690,11250,11250,11250,11250,0
20250422,101800,97033690,11250,11250,11250,11250,0
20250422,101700,97033690,11250,11250,11250,11250,50
20250422,101600,96471190,11270,11270,11270,11270,3
20250422,101500,96437380,11260,11260,11260,11260,0
20250422,101400,96437380,11260,11260,11260,11260,10
20250422,101300,96324780,11250,11250,11250,11250,83
20250422,101200,95391030,11250,11250,11250,11250,0
20250422,101100,95391030,11250,11250,11250,11250,0
20250422,101000,95391030,11250,11250,11250,11250,12
20250422,100900,95256030,11270,11270,11270,11270,0
20250422,100800,95256030,11270,11270,11270,11270,0
20250422,100700,95256030,11270,11270,11270,11270,0
20250422,100600,95256030,11270,11270,11270,11270,1
20250422,100500,95244760,11250,11260,11260,11250,66
20250422,100400,94502240,11260,11260,11260,11260,0
20250422,100300,94502240,11260,11260,11260,11260,12
20250422,100200,94367120,11270,11270,11270,11270,20
20250422,100100,94141720,11270,11250,11270,11250,34
20250422,100000,93759160,11260,11250,11260,11250,443
20250422,095900,88775370,11250,11260,11260,11250,153
20250422,095800,87053090,11270,11270,11270,11270,0
20250422,095700,87053090,11270,11270,11270,11270,0
20250422,095600,87053090,11270,11270,11270,11270,10
20250422,095500,86940390,11270,11270,11270,11270,1
20250422,095400,86929120,11260,11260,11260,11260,23
20250422,095300,86670140,11240,11250,11250,11240,31
20250422,095200,86321420,11240,11270,11270,11240,98
20250422,095100,85218050,11270,11270,11270,11270,74
20250422,095000,84384070,11290,11290,11290,11290,0
20250422,094900,84384070,11290,11290,11290,11290,0
20250422,094800,84384070,11290,11280,11290,11280,222
20250422,094700,81878690,11270,11270,11270,11270,2
20250422,094600,81856150,11270,11260,11270,11260,74
20250422,094500,81022670,11260,11270,11270,11260,137
20250422,094400,79479240,11280,11280,11280,11280,1
20250422,094300,79467960,11290,11290,11290,11290,1
20250422,094200,79456670,11290,11290,11290,11290,2
20250422,094100,79434090,11290,11290,11290,11290,0
20250422,094000,79434090,11290,11300,11300,11290,266
20250422,093900,76428400,11320,11320,11320,11320,0
20250422,093800,76428400,11320,11320,11320,11320,0
20250422,093700,76428400,11320,11320,11320,11320,4
20250422,093600,76383120,11320,11310,11320,11300,25
20250422,093500,76100550,11310,11310,11310,11310,0
20250422,093400,76100550,11310,11310,11310,11310,221
20250422,093300,73601040,11300,11300,11300,11300,23
20250422,093200,73341140,11300,11300,11300,11300,1
20250422,093100,73329840,11240,11240,11240,11240,0
20250422,093000,73329840,11240,11240,11240,11240,0
20250422,092900,73329840,11240,11250,11250,11240,200
20250422,092800,71081690,11270,11270,11270,11270,195
20250422,092700,68884040,11250,11250,11250,11250,68
20250422,092600,68119040,11250,11250,11250,11250,500
20250422,092500,62494040,11240,11250,11250,11240,93
20250422,092400,61448350,11250,11250,11250,11250,0
20250422,092300,61448350,11250,11270,11270,11250,131
20250422,092200,59973560,11280,11280,11280,11280,0
20250422,092100,59973560,11280,11280,11280,11280,275
20250422,092000,56871560,11310,11310,11310,11310,2
20250422,091900,56848940,11280,11290,11290,11280,124
20250422,091800,55449490,11290,11300,11300,11290,427
20250422,091700,50625390,11300,11300,11300,11300,325
20250422,091600,46952890,11290,11290,11290,11290,0
20250422,091500,46952890,11290,11260,11290,11260,1282
20250422,091400,32488920,11280,11250,11280,11240,254
20250422,091300,29631830,11260,11260,11260,11260,0
20250422,091200,29631830,11260,11230,11260,11230,298
20250422,091100,26276380,11260,11260,11260,11260,0
20250422,091000,26276380,11260,11260,11260,11260,64
20250422,090900,25555740,11230,11230,11230,11230,0
20250422,090800,25555740,11230,11230,11230,11230,4
20250422,090700,25510820,11230,11240,11240,11230,40
20250422,090600,25061430,11260,11260,11260,11260,0
20250422,090500,25061430,11260,11260,11260,11260,15
20250422,090400,24892530,11260,11260,11260,11260,89
20250422,090300,23890390,11290,11290,11290,11220,103
20250422,090200,22727640,11270,11270,11270,11270,36
20250422,090100,22321920,11260,11250,11260,11240,303
20250422,090000,18911600,11260,11190,11260,11190,1690
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250422 201900 581422995 11260 11260 11260 11260 1998
3 20250422 201800 581422995 11260 11260 11260 11260 0
4 20250422 201700 581422995 11260 11260 11260 11260 0
5 20250422 201600 581422995 11260 11260 11260 11260 0
6 20250422 201500 581422995 11260 11260 11260 11260 0
7 20250422 201400 581422995 11260 11260 11260 11260 0
8 20250422 201300 581422995 11260 11260 11260 11260 0
9 20250422 201200 581422995 11260 11260 11260 11260 0
10 20250422 201100 581422995 11260 11260 11260 11260 0
11 20250422 201000 581422995 11260 11260 11260 11260 0
12 20250422 200900 581422995 11260 11260 11260 11260 0
13 20250422 200800 581422995 11260 11260 11260 11260 0
14 20250422 200700 581422995 11260 11260 11260 11260 0
15 20250422 200600 581422995 11260 11260 11260 11260 0
16 20250422 200500 581422995 11260 11260 11260 11260 0
17 20250422 200400 581422995 11260 11260 11260 11260 0
18 20250422 200300 581422995 11260 11260 11260 11260 0
19 20250422 200200 581422995 11260 11260 11260 11260 0
20 20250422 200100 581422995 11260 11260 11260 11260 0
21 20250422 200000 581422995 11260 11260 11260 11260 0
22 20250422 195900 581422995 11260 11260 11260 11260 0
23 20250422 195800 581422995 11260 11260 11260 11260 0
24 20250422 195700 581422995 11260 11260 11260 11260 0
25 20250422 195600 581422995 11260 11260 11260 11260 0
26 20250422 195500 581422995 11260 11260 11260 11260 0
27 20250422 195400 581422995 11260 11260 11260 11260 0
28 20250422 195300 581422995 11260 11260 11260 11260 0
29 20250422 195200 581422995 11260 11260 11260 11260 0
30 20250422 195100 581422995 11260 11260 11260 11260 0
31 20250422 195000 581422995 11260 11260 11260 11260 0
32 20250422 194900 581422995 11260 11260 11260 11260 1998
33 20250422 194800 581422995 11260 11260 11260 11260 0
34 20250422 194700 581422995 11260 11260 11260 11260 0
35 20250422 194600 581422995 11260 11260 11260 11260 0
36 20250422 194500 581422995 11260 11260 11260 11260 0
37 20250422 194400 581422995 11260 11260 11260 11260 0
38 20250422 194300 581422995 11260 11260 11260 11260 0
39 20250422 194200 581422995 11260 11260 11260 11260 0
40 20250422 194100 581422995 11260 11260 11260 11260 0
41 20250422 194000 581422995 11260 11260 11260 11260 0
42 20250422 193900 581422995 11260 11260 11260 11260 0
43 20250422 193800 581422995 11260 11260 11260 11260 0
44 20250422 193700 581422995 11260 11260 11260 11260 0
45 20250422 193600 581422995 11260 11260 11260 11260 0
46 20250422 193500 581422995 11260 11260 11260 11260 0
47 20250422 193400 581422995 11260 11260 11260 11260 0
48 20250422 193300 581422995 11260 11260 11260 11260 0
49 20250422 193200 581422995 11260 11260 11260 11260 0
50 20250422 193100 581422995 11260 11260 11260 11260 0
51 20250422 193000 581422995 11260 11260 11260 11260 0
52 20250422 192900 581422995 11260 11260 11260 11260 0
53 20250422 192800 581422995 11260 11260 11260 11260 0
54 20250422 192700 581422995 11260 11260 11260 11260 0
55 20250422 192600 581422995 11260 11260 11260 11260 0
56 20250422 192500 581422995 11260 11260 11260 11260 0
57 20250422 192400 581422995 11260 11260 11260 11260 0
58 20250422 192300 581422995 11260 11260 11260 11260 0
59 20250422 192200 581422995 11260 11260 11260 11260 0
60 20250422 192100 581422995 11260 11260 11260 11260 0
61 20250422 192000 581422995 11260 11260 11260 11260 0
62 20250422 191900 581422995 11260 11260 11260 11260 1998
63 20250422 191800 581422995 11260 11260 11260 11260 0
64 20250422 191700 581422995 11260 11260 11260 11260 0
65 20250422 191600 581422995 11260 11260 11260 11260 0
66 20250422 191500 581422995 11260 11260 11260 11260 0
67 20250422 191400 581422995 11260 11260 11260 11260 0
68 20250422 191300 581422995 11260 11260 11260 11260 0
69 20250422 191200 581422995 11260 11260 11260 11260 0
70 20250422 191100 581422995 11260 11260 11260 11260 0
71 20250422 191000 581422995 11260 11260 11260 11260 0
72 20250422 190900 581422995 11260 11260 11260 11260 0
73 20250422 190800 581422995 11260 11260 11260 11260 0
74 20250422 190700 581422995 11260 11260 11260 11260 0
75 20250422 190600 581422995 11260 11260 11260 11260 0
76 20250422 190500 581422995 11260 11260 11260 11260 0
77 20250422 190400 581422995 11260 11260 11260 11260 0
78 20250422 190300 581422995 11260 11260 11260 11260 0
79 20250422 190200 581422995 11260 11260 11260 11260 0
80 20250422 190100 581422995 11260 11260 11260 11260 0
81 20250422 190000 581422995 11260 11260 11260 11260 0
82 20250422 185900 581422995 11260 11260 11260 11260 0
83 20250422 185800 581422995 11260 11260 11260 11260 0
84 20250422 185700 581422995 11260 11260 11260 11260 0
85 20250422 185600 581422995 11260 11260 11260 11260 0
86 20250422 185500 581422995 11260 11260 11260 11260 0
87 20250422 185400 581422995 11260 11260 11260 11260 0
88 20250422 185300 581422995 11260 11260 11260 11260 0
89 20250422 185200 581422995 11260 11260 11260 11260 0
90 20250422 185100 581422995 11260 11260 11260 11260 0
91 20250422 185000 581422995 11260 11260 11260 11260 0
92 20250422 184900 581422995 11260 11260 11260 11260 1998
93 20250422 184800 581422995 11260 11260 11260 11260 0
94 20250422 184700 581422995 11260 11260 11260 11260 0
95 20250422 184600 581422995 11260 11260 11260 11260 0
96 20250422 184500 581422995 11260 11260 11260 11260 0
97 20250422 184400 581422995 11260 11260 11260 11260 0
98 20250422 184300 581422995 11260 11260 11260 11260 0
99 20250422 184200 581422995 11260 11260 11260 11260 0
100 20250422 184100 581422995 11260 11260 11260 11260 0
101 20250422 184000 581422995 11260 11260 11260 11260 0
102 20250422 183900 581422995 11260 11260 11260 11260 0
103 20250422 183800 581422995 11260 11260 11260 11260 0
104 20250422 183700 581422995 11260 11260 11260 11260 0
105 20250422 183600 581422995 11260 11260 11260 11260 0
106 20250422 183500 581422995 11260 11260 11260 11260 0
107 20250422 183400 581422995 11260 11260 11260 11260 0
108 20250422 183300 581422995 11260 11260 11260 11260 0
109 20250422 183200 581422995 11260 11260 11260 11260 0
110 20250422 183100 581422995 11260 11260 11260 11260 0
111 20250422 183000 581422995 11260 11260 11260 11260 0
112 20250422 182900 581422995 11260 11260 11260 11260 0
113 20250422 182800 581422995 11260 11260 11260 11260 0
114 20250422 182700 581422995 11260 11260 11260 11260 0
115 20250422 182600 581422995 11260 11260 11260 11260 0
116 20250422 182500 581422995 11260 11260 11260 11260 0
117 20250422 182400 581422995 11260 11260 11260 11260 0
118 20250422 182300 581422995 11260 11260 11260 11260 0
119 20250422 182200 581422995 11260 11260 11260 11260 0
120 20250422 182100 581422995 11260 11260 11260 11260 0
121 20250422 182000 581422995 11260 11260 11260 11260 0
122 20250422 181900 581422995 11260 11260 11260 11260 1998
123 20250422 181800 581422995 11260 11260 11260 11260 0
124 20250422 181700 581422995 11260 11260 11260 11260 0
125 20250422 181600 581422995 11260 11260 11260 11260 0
126 20250422 181500 581422995 11260 11260 11260 11260 0
127 20250422 181400 581422995 11260 11260 11260 11260 0
128 20250422 181300 581422995 11260 11260 11260 11260 0
129 20250422 181200 581422995 11260 11260 11260 11260 0
130 20250422 181100 581422995 11260 11260 11260 11260 0
131 20250422 181000 581422995 11260 11260 11260 11260 0
132 20250422 180900 581422995 11260 11260 11260 11260 0
133 20250422 180800 581422995 11260 11260 11260 11260 0
134 20250422 180700 581422995 11260 11260 11260 11260 0
135 20250422 180600 581422995 11260 11260 11260 11260 0
136 20250422 180500 581422995 11260 11260 11260 11260 0
137 20250422 180400 581422995 11260 11260 11260 11260 0
138 20250422 180300 581422995 11260 11260 11260 11260 0
139 20250422 180200 581422995 11260 11260 11260 11260 0
140 20250422 180100 581422995 11260 11260 11260 11260 0
141 20250422 180000 581422995 11260 11260 11260 11260 0
142 20250422 175900 581422995 11260 11260 11260 11260 0
143 20250422 175800 581422995 11260 11260 11260 11260 0
144 20250422 175700 581422995 11260 11260 11260 11260 0
145 20250422 175600 581422995 11260 11260 11260 11260 0
146 20250422 175500 581422995 11260 11260 11260 11260 0
147 20250422 175400 581422995 11260 11260 11260 11260 0
148 20250422 175300 581422995 11260 11260 11260 11260 0
149 20250422 175200 581422995 11260 11260 11260 11260 0
150 20250422 175100 581422995 11260 11260 11260 11260 0
151 20250422 175000 581422995 11260 11260 11260 11260 0
152 20250422 174900 581422995 11260 11260 11260 11260 1998
153 20250422 174800 581422995 11260 11260 11260 11260 0
154 20250422 174700 581422995 11260 11260 11260 11260 0
155 20250422 174600 581422995 11260 11260 11260 11260 0
156 20250422 174500 581422995 11260 11260 11260 11260 0
157 20250422 174400 581422995 11260 11260 11260 11260 0
158 20250422 174300 581422995 11260 11260 11260 11260 0
159 20250422 174200 581422995 11260 11260 11260 11260 0
160 20250422 174100 581422995 11260 11260 11260 11260 0
161 20250422 174000 581422995 11260 11260 11260 11260 0
162 20250422 173900 581422995 11260 11260 11260 11260 0
163 20250422 173800 581422995 11260 11260 11260 11260 0
164 20250422 173700 581422995 11260 11260 11260 11260 0
165 20250422 173600 581422995 11260 11260 11260 11260 0
166 20250422 173500 581422995 11260 11260 11260 11260 0
167 20250422 173400 581422995 11260 11260 11260 11260 0
168 20250422 173300 581422995 11260 11260 11260 11260 0
169 20250422 173200 581422995 11260 11260 11260 11260 0
170 20250422 173100 581422995 11260 11260 11260 11260 0
171 20250422 173000 581422995 11260 11260 11260 11260 0
172 20250422 172900 581422995 11260 11260 11260 11260 0
173 20250422 172800 581422995 11260 11260 11260 11260 0
174 20250422 172700 581422995 11260 11260 11260 11260 0
175 20250422 172600 581422995 11260 11260 11260 11260 0
176 20250422 172500 581422995 11260 11260 11260 11260 0
177 20250422 172400 581422995 11260 11260 11260 11260 0
178 20250422 172300 581422995 11260 11260 11260 11260 0
179 20250422 172200 581422995 11260 11260 11260 11260 0
180 20250422 172100 581422995 11260 11260 11260 11260 0
181 20250422 172000 581422995 11260 11260 11260 11260 0
182 20250422 171900 581422995 11260 11260 11260 11260 1998
183 20250422 171800 581422995 11260 11260 11260 11260 0
184 20250422 171700 581422995 11260 11260 11260 11260 0
185 20250422 171600 581422995 11260 11260 11260 11260 0
186 20250422 171500 581422995 11260 11260 11260 11260 0
187 20250422 171400 581422995 11260 11260 11260 11260 0
188 20250422 171300 581422995 11260 11260 11260 11260 0
189 20250422 171200 581422995 11260 11260 11260 11260 0
190 20250422 171100 581422995 11260 11260 11260 11260 0
191 20250422 171000 581422995 11260 11260 11260 11260 0
192 20250422 170900 581422995 11260 11260 11260 11260 0
193 20250422 170800 581422995 11260 11260 11260 11260 0
194 20250422 170700 581422995 11260 11260 11260 11260 0
195 20250422 170600 581422995 11260 11260 11260 11260 0
196 20250422 170500 581422995 11260 11260 11260 11260 0
197 20250422 170400 581422995 11260 11260 11260 11260 0
198 20250422 170300 581422995 11260 11260 11260 11260 0
199 20250422 170200 581422995 11260 11260 11260 11260 0
200 20250422 170100 581422995 11260 11260 11260 11260 0
201 20250422 170000 581422995 11260 11260 11260 11260 0
202 20250422 165900 581422995 11260 11260 11260 11260 0
203 20250422 165800 581422995 11260 11260 11260 11260 0
204 20250422 165700 581422995 11260 11260 11260 11260 0
205 20250422 165600 581422995 11260 11260 11260 11260 0
206 20250422 165500 581422995 11260 11260 11260 11260 0
207 20250422 165400 581422995 11260 11260 11260 11260 0
208 20250422 165300 581422995 11260 11260 11260 11260 0
209 20250422 165200 581422995 11260 11260 11260 11260 0
210 20250422 165100 581422995 11260 11260 11260 11260 0
211 20250422 165000 581422995 11260 11260 11260 11260 0
212 20250422 164900 581422995 11260 11260 11260 11260 1998
213 20250422 164800 581422995 11260 11260 11260 11260 0
214 20250422 164700 581422995 11260 11260 11260 11260 0
215 20250422 164600 581422995 11260 11260 11260 11260 0
216 20250422 164500 581422995 11260 11260 11260 11260 0
217 20250422 164400 581422995 11260 11260 11260 11260 0
218 20250422 164300 581422995 11260 11260 11260 11260 0
219 20250422 164200 581422995 11260 11260 11260 11260 0
220 20250422 164100 581422995 11260 11260 11260 11260 0
221 20250422 164000 581422995 11260 11260 11260 11260 0
222 20250422 163900 581422995 11260 11260 11260 11260 0
223 20250422 163800 581422995 11260 11260 11260 11260 0
224 20250422 163700 581422995 11260 11260 11260 11260 0
225 20250422 163600 581422995 11260 11260 11260 11260 0
226 20250422 163500 581422995 11260 11260 11260 11260 0
227 20250422 163400 581422995 11260 11260 11260 11260 0
228 20250422 163300 581422995 11260 11260 11260 11260 0
229 20250422 163200 581422995 11260 11260 11260 11260 0
230 20250422 163100 581422995 11260 11260 11260 11260 0
231 20250422 163000 581422995 11260 11260 11260 11260 0
232 20250422 162900 581422995 11260 11260 11260 11260 0
233 20250422 162800 581422995 11260 11260 11260 11260 0
234 20250422 162700 581422995 11260 11260 11260 11260 0
235 20250422 162600 581422995 11260 11260 11260 11260 0
236 20250422 162500 581422995 11260 11260 11260 11260 0
237 20250422 162400 581422995 11260 11260 11260 11260 0
238 20250422 162300 581422995 11260 11260 11260 11260 0
239 20250422 162200 581422995 11260 11260 11260 11260 0
240 20250422 162100 581422995 11260 11260 11260 11260 0
241 20250422 162000 581422995 11260 11260 11260 11260 0
242 20250422 161900 581422995 11260 11260 11260 11260 1998
243 20250422 161800 581422995 11260 11260 11260 11260 0
244 20250422 161700 581422995 11260 11260 11260 11260 0
245 20250422 161600 581422995 11260 11260 11260 11260 0
246 20250422 161500 581422995 11260 11260 11260 11260 0
247 20250422 161400 581422995 11260 11260 11260 11260 0
248 20250422 161300 581422995 11260 11260 11260 11260 0
249 20250422 161200 581422995 11260 11260 11260 11260 0
250 20250422 161100 581422995 11260 11260 11260 11260 0
251 20250422 161000 581422995 11260 11260 11260 11260 0
252 20250422 160900 581422995 11260 11260 11260 11260 0
253 20250422 160800 581422995 11260 11260 11260 11260 0
254 20250422 160700 581422995 11260 11260 11260 11260 0
255 20250422 160600 581422995 11260 11260 11260 11260 0
256 20250422 160500 581422995 11260 11260 11260 11260 0
257 20250422 160400 581422995 11260 11260 11260 11260 0
258 20250422 160300 581422995 11260 11260 11260 11260 0
259 20250422 160200 581422995 11260 11260 11260 11260 0
260 20250422 160100 581422995 11260 11260 11260 11260 0
261 20250422 160000 581422995 11260 11260 11260 11260 0
262 20250422 155900 581422995 11260 11260 11260 11260 0
263 20250422 155800 581422995 11260 11260 11260 11260 0
264 20250422 155700 581422995 11260 11260 11260 11260 0
265 20250422 155600 581422995 11260 11260 11260 11260 0
266 20250422 155500 581422995 11260 11260 11260 11260 0
267 20250422 155400 581422995 11260 11260 11260 11260 0
268 20250422 155300 581422995 11260 11260 11260 11260 0
269 20250422 155200 581422995 11260 11260 11260 11260 0
270 20250422 155100 581422995 11260 11260 11260 11260 0
271 20250422 155000 581422995 11260 11260 11260 11260 0
272 20250422 154900 581422995 11260 11260 11260 11260 1998
273 20250422 154800 581422995 11260 11260 11260 11260 0
274 20250422 154700 581422995 11260 11260 11260 11260 0
275 20250422 154600 581422995 11260 11260 11260 11260 0
276 20250422 154500 581422995 11260 11260 11260 11260 0
277 20250422 154400 581422995 11260 11260 11260 11260 0
278 20250422 154300 581422995 11260 11260 11260 11260 0
279 20250422 154200 581422995 11260 11260 11260 11260 0
280 20250422 154100 581422995 11260 11260 11260 11260 0
281 20250422 154000 581422995 11260 11260 11260 11260 0
282 20250422 153900 581422995 11260 11260 11260 11260 0
283 20250422 153800 581422995 11260 11260 11260 11260 0
284 20250422 153700 581422995 11260 11260 11260 11260 0
285 20250422 153600 581422995 11260 11260 11260 11260 0
286 20250422 153500 581422995 11260 11260 11260 11260 0
287 20250422 153400 581422995 11260 11260 11260 11260 0
288 20250422 153300 581422995 11260 11260 11260 11260 0
289 20250422 153200 581422995 11260 11260 11260 11260 0
290 20250422 153100 581422995 11260 11260 11260 11260 0
291 20250422 153000 581422995 11260 11260 11260 11260 1998
292 20250422 152900 558925515 11270 11270 11270 11270 0
293 20250422 152800 558925515 11270 11270 11270 11270 0
294 20250422 152700 558925515 11270 11270 11270 11270 0
295 20250422 152600 558925515 11270 11270 11270 11270 0
296 20250422 152500 558925515 11270 11270 11270 11270 0
297 20250422 152400 558925515 11270 11270 11270 11270 0
298 20250422 152300 558925515 11270 11270 11270 11270 0
299 20250422 152200 558925515 11270 11270 11270 11270 0
300 20250422 152100 558925515 11270 11270 11270 11270 0
301 20250422 152000 558925515 11270 11270 11270 11270 0
302 20250422 151900 558925515 11270 11270 11270 11270 0
303 20250422 151800 558925515 11270 11270 11270 11270 0
304 20250422 151700 558925515 11270 11270 11270 11270 0
305 20250422 151600 558925515 11270 11270 11270 11270 80
306 20250422 151500 558023915 11270 11260 11270 11250 2820
307 20250422 151400 526269735 11260 11270 11270 11260 2485
308 20250422 151300 498286635 11270 11270 11270 11270 0
309 20250422 151200 498286635 11270 11280 11280 11270 492
310 20250422 151100 492741785 11280 11280 11280 11280 0
311 20250422 151000 492741785 11280 11270 11280 11270 143
312 20250422 150900 491128755 11280 11280 11280 11280 0
313 20250422 150800 491128755 11280 11280 11280 11280 0
314 20250422 150700 491128755 11280 11280 11280 11280 3
315 20250422 150600 491094915 11280 11280 11280 11280 0
316 20250422 150500 491094915 11280 11280 11280 11280 0
317 20250422 150400 491094915 11280 11270 11280 11270 161
318 20250422 150300 489279445 11270 11270 11270 11270 127
319 20250422 150200 487848155 11260 11260 11260 11260 2
320 20250422 150100 487825635 11270 11270 11270 11270 0
321 20250422 150000 487825635 11270 11270 11270 11260 533
322 20250422 145900 481821045 11260 11260 11270 11260 6
323 20250422 145800 481753475 11270 11270 11270 11270 0
324 20250422 145700 481753475 11270 11270 11270 11270 103
325 20250422 145600 480592665 11270 11260 11270 11260 519
326 20250422 145500 474748705 11260 11250 11260 11250 101
327 20250422 145400 473612445 11260 11270 11270 11260 180
328 20250422 145300 471584855 11260 11260 11260 11260 0
329 20250422 145200 471584855 11260 11260 11260 11260 20
330 20250422 145100 471359655 11260 11260 11260 11260 0
331 20250422 145000 471359655 11260 11260 11260 11260 17
332 20250422 144900 471168235 11260 11260 11260 11250 21
333 20250422 144800 470931795 11250 11260 11260 11250 244
334 20250422 144700 468186355 11270 11270 11270 11270 200
335 20250422 144600 465932355 11260 11270 11270 11260 3
336 20250422 144500 465898565 11250 11250 11250 11250 0
337 20250422 144400 465898565 11250 11250 11250 11250 0
338 20250422 144300 465898565 11250 11250 11250 11250 0
339 20250422 144200 465898565 11250 11250 11250 11250 600
340 20250422 144100 459148565 11250 11250 11250 11250 100
341 20250422 144000 458023565 11270 11270 11270 11270 1
342 20250422 143900 458012295 11250 11260 11260 11250 210
343 20250422 143800 455649595 11260 11260 11260 11260 180
344 20250422 143700 453622795 11260 11260 11260 11260 20
345 20250422 143600 453397595 11260 11260 11260 11260 2
346 20250422 143500 453375075 11280 11280 11280 11280 0
347 20250422 143400 453375075 11280 11280 11280 11280 0
348 20250422 143300 453375075 11280 11280 11280 11280 0
349 20250422 143200 453375075 11280 11280 11280 11280 0
350 20250422 143100 453375075 11280 11280 11280 11280 0
351 20250422 143000 453375075 11280 11280 11280 11280 0
352 20250422 142900 453375075 11280 11280 11280 11280 1
353 20250422 142800 453363795 11280 11280 11280 11280 3
354 20250422 142700 453329955 11270 11270 11270 11270 2
355 20250422 142600 453307415 11240 11240 11240 11240 399
356 20250422 142500 448822655 11240 11240 11240 11240 0
357 20250422 142400 448822655 11240 11240 11240 11240 0
358 20250422 142300 448822655 11240 11260 11260 11240 500
359 20250422 142200 443197945 11280 11280 11280 11280 0
360 20250422 142100 443197945 11280 11280 11280 11280 0
361 20250422 142000 443197945 11280 11280 11280 11280 0
362 20250422 141900 443197945 11280 11280 11280 11280 1
363 20250422 141800 443186665 11250 11250 11250 11250 0
364 20250422 141700 443186665 11250 11250 11250 11250 0
365 20250422 141600 443186665 11250 11250 11250 11250 0
366 20250422 141500 443186665 11250 11250 11250 11250 2
367 20250422 141400 443164165 11260 11260 11260 11260 0
368 20250422 141300 443164165 11260 11260 11260 11260 203
369 20250422 141200 440878385 11250 11250 11250 11250 0
370 20250422 141100 440878385 11250 11250 11250 11250 10
371 20250422 141000 440765885 11280 11250 11280 11250 2
372 20250422 140900 440743355 11250 11280 11280 11250 40
373 20250422 140800 440292755 11280 11260 11280 11250 52
374 20250422 140700 439707675 11260 11260 11260 11260 0
375 20250422 140600 439707675 11260 11260 11260 11260 0
376 20250422 140500 439707675 11260 11260 11260 11260 0
377 20250422 140400 439707675 11260 11280 11280 11260 40
378 20250422 140300 439256495 11280 11280 11280 11280 0
379 20250422 140200 439256495 11280 11280 11280 11280 35
380 20250422 140100 438861695 11250 11250 11250 11250 0
381 20250422 140000 438861695 11250 11250 11250 11250 0
382 20250422 135900 438861695 11250 11250 11250 11250 356
383 20250422 135800 434856695 11250 11250 11250 11250 0
384 20250422 135700 434856695 11250 11250 11250 11250 0
385 20250422 135600 434856695 11250 11270 11270 11250 798
386 20250422 135500 425871205 11280 11280 11280 11280 0
387 20250422 135400 425871205 11280 11280 11280 11280 0
388 20250422 135300 425871205 11280 11280 11280 11280 0
389 20250422 135200 425871205 11280 11280 11280 11280 50
390 20250422 135100 425307205 11260 11260 11260 11260 0
391 20250422 135000 425307205 11260 11275 11275 11260 50
392 20250422 134900 424743670 11280 11280 11280 11280 0
393 20250422 134800 424743670 11280 11280 11280 11280 0
394 20250422 134700 424743670 11280 11280 11280 11280 0
395 20250422 134600 424743670 11280 11280 11280 11280 2
396 20250422 134500 424721110 11280 11280 11280 11280 231
397 20250422 134400 422115430 11280 11280 11280 11280 1
398 20250422 134300 422104150 11270 11270 11270 11270 0
399 20250422 134200 422104150 11270 11270 11270 11270 403
400 20250422 134100 417562340 11270 11270 11270 11270 1
401 20250422 134000 417551070 11270 11270 11270 11270 200
402 20250422 133900 415297070 11270 11260 11270 11260 168
403 20250422 133800 413405370 11260 11260 11260 11260 1
404 20250422 133700 413394110 11260 11260 11260 11260 11
405 20250422 133600 413270250 11260 11270 11270 11260 1492
406 20250422 133500 396459650 11280 11280 11280 11280 0
407 20250422 133400 396459650 11280 11280 11280 11280 85
408 20250422 133300 395500850 11280 11280 11280 11280 0
409 20250422 133200 395500850 11280 11280 11280 11280 17
410 20250422 133100 395309090 11270 11275 11275 11270 290
411 20250422 133000 392040775 11275 11275 11275 11275 2
412 20250422 132900 392018225 11280 11280 11280 11280 5
413 20250422 132800 391961825 11280 11280 11280 11280 18
414 20250422 132700 391758785 11280 11280 11280 11280 0
415 20250422 132600 391758785 11280 11290 11290 11280 1444
416 20250422 132500 375470405 11290 11290 11290 11290 0
417 20250422 132400 375470405 11290 11290 11290 11290 0
418 20250422 132300 375470405 11290 11290 11290 11290 0
419 20250422 132200 375470405 11290 11290 11290 11290 0
420 20250422 132100 375470405 11290 11290 11290 11290 1
421 20250422 132000 375459115 11290 11290 11290 11290 0
422 20250422 131900 375459115 11290 11290 11290 11290 0
423 20250422 131800 375459115 11290 11290 11290 11290 299
424 20250422 131700 372083405 11280 11280 11280 11280 0
425 20250422 131600 372083405 11280 11280 11280 11280 0
426 20250422 131500 372083405 11280 11280 11280 11280 0
427 20250422 131400 372083405 11280 11280 11280 11280 0
428 20250422 131300 372083405 11280 11280 11280 11280 0
429 20250422 131200 372083405 11280 11280 11280 11280 60
430 20250422 131100 371406605 11280 11280 11280 11280 0
431 20250422 131000 371406605 11280 11280 11280 11280 778
432 20250422 130900 362630765 11280 11280 11280 11280 27
433 20250422 130800 362326205 11290 11290 11290 11290 1
434 20250422 130700 362314915 11280 11280 11280 11280 306
435 20250422 130600 358863235 11290 11290 11290 11290 218
436 20250422 130500 356402015 11300 11290 11300 11290 6061
437 20250422 130400 287972715 11290 11290 11290 11290 2
438 20250422 130300 287950135 11320 11320 11320 11320 0
439 20250422 130200 287950135 11320 11320 11320 11320 0
440 20250422 130100 287950135 11320 11320 11320 11320 0
441 20250422 130000 287950135 11320 11320 11320 11320 15
442 20250422 125900 287780335 11320 11320 11320 11320 0
443 20250422 125800 287780335 11320 11320 11320 11320 0
444 20250422 125700 287780335 11320 11320 11320 11320 0
445 20250422 125600 287780335 11320 11320 11320 11320 0
446 20250422 125500 287780335 11320 11330 11330 11320 633
447 20250422 125400 280613235 11330 11330 11330 11330 0
448 20250422 125300 280613235 11330 11330 11330 11330 0
449 20250422 125200 280613235 11330 11330 11330 11330 18
450 20250422 125100 280409295 11330 11330 11330 11330 0
451 20250422 125000 280409295 11330 11330 11330 11330 3
452 20250422 124900 280375305 11320 11320 11320 11320 0
453 20250422 124800 280375305 11320 11320 11320 11320 42
454 20250422 124700 279899865 11320 11320 11320 11320 93
455 20250422 124600 278847105 11310 11310 11310 11310 0
456 20250422 124500 278847105 11310 11310 11310 11310 84
457 20250422 124400 277897065 11300 11300 11300 11300 0
458 20250422 124300 277897065 11300 11300 11300 11300 0
459 20250422 124200 277897065 11300 11300 11300 11300 0
460 20250422 124100 277897065 11300 11300 11300 11300 0
461 20250422 124000 277897065 11300 11300 11300 11300 81
462 20250422 123900 276981765 11300 11300 11300 11300 0
463 20250422 123800 276981765 11300 11300 11300 11300 0
464 20250422 123700 276981765 11300 11300 11300 11300 0
465 20250422 123600 276981765 11300 11300 11300 11300 121
466 20250422 123500 275614465 11300 11300 11300 11300 2
467 20250422 123400 275591865 11300 11300 11300 11300 0
468 20250422 123300 275591865 11300 11300 11300 11300 0
469 20250422 123200 275591865 11300 11300 11300 11300 0
470 20250422 123100 275591865 11300 11300 11300 11290 5513
471 20250422 123000 213295965 11300 11300 11300 11300 335
472 20250422 122900 209510465 11310 11310 11310 11310 0
473 20250422 122800 209510465 11310 11310 11310 11310 61
474 20250422 122700 208820555 11330 11330 11330 11330 0
475 20250422 122600 208820555 11330 11330 11330 11330 0
476 20250422 122500 208820555 11330 11330 11330 11330 0
477 20250422 122400 208820555 11330 11330 11330 11330 50
478 20250422 122300 208254055 11330 11330 11330 11330 190
479 20250422 122200 206101355 11310 11310 11310 11310 0
480 20250422 122100 206101355 11310 11310 11310 11310 0
481 20250422 122000 206101355 11310 11310 11310 11310 39
482 20250422 121900 205660265 11320 11320 11320 11320 80
483 20250422 121800 204754665 11330 11330 11330 11330 0
484 20250422 121700 204754665 11330 11330 11330 11330 0
485 20250422 121600 204754665 11330 11330 11330 11330 0
486 20250422 121500 204754665 11330 11330 11330 11330 0
487 20250422 121400 204754665 11330 11330 11330 11330 0
488 20250422 121300 204754665 11330 11320 11330 11320 101
489 20250422 121200 203610345 11330 11330 11330 11330 0
490 20250422 121100 203610345 11330 11330 11330 11330 0
491 20250422 121000 203610345 11330 11330 11330 11330 5
492 20250422 120900 203553695 11330 11330 11330 11330 499
493 20250422 120800 197900025 11320 11320 11320 11320 0
494 20250422 120700 197900025 11320 11320 11320 11320 0
495 20250422 120600 197900025 11320 11320 11320 11320 22
496 20250422 120500 197650985 11320 11320 11320 11320 100
497 20250422 120400 196518985 11330 11330 11330 11330 0
498 20250422 120300 196518985 11330 11330 11330 11330 100
499 20250422 120200 195385985 11330 11330 11330 11330 30
500 20250422 120100 195046085 11330 11330 11330 11330 4
501 20250422 120000 195000765 11320 11320 11320 11320 36
502 20250422 115900 194593245 11320 11320 11320 11320 0
503 20250422 115800 194593245 11320 11320 11320 11320 0
504 20250422 115700 194593245 11320 11320 11320 11320 468
505 20250422 115600 189295485 11300 11300 11300 11300 0
506 20250422 115500 189295485 11300 11300 11300 11300 1
507 20250422 115400 189284185 11320 11320 11320 11320 0
508 20250422 115300 189284185 11320 11320 11320 11320 0
509 20250422 115200 189284185 11320 11320 11320 11320 0
510 20250422 115100 189284185 11320 11320 11320 11320 0
511 20250422 115000 189284185 11320 11320 11320 11320 100
512 20250422 114900 188152185 11320 11320 11320 11320 100
513 20250422 114800 187020185 11320 11320 11320 11320 0
514 20250422 114700 187020185 11320 11310 11320 11310 9
515 20250422 114600 186918345 11320 11320 11320 11320 5
516 20250422 114500 186861745 11315 11315 11315 11315 0
517 20250422 114400 186861745 11315 11320 11320 11315 21
518 20250422 114300 186624030 11320 11320 11320 11320 30
519 20250422 114200 186284430 11320 11320 11320 11320 110
520 20250422 114100 185039230 11300 11300 11300 11300 0
521 20250422 114000 185039230 11300 11300 11300 11300 0
522 20250422 113900 185039230 11300 11300 11300 11300 0
523 20250422 113800 185039230 11300 11300 11300 11300 1
524 20250422 113700 185027930 11320 11320 11320 11320 0
525 20250422 113600 185027930 11320 11290 11320 11290 62
526 20250422 113500 184326930 11320 11320 11320 11320 0
527 20250422 113400 184326930 11320 11320 11320 11320 0
528 20250422 113300 184326930 11320 11320 11320 11320 2
529 20250422 113200 184304290 11310 11310 11310 11310 0
530 20250422 113100 184304290 11310 11310 11310 11310 0
531 20250422 113000 184304290 11310 11310 11310 11310 0
532 20250422 112900 184304290 11310 11310 11310 11310 0
533 20250422 112800 184304290 11310 11310 11310 11310 0
534 20250422 112700 184304290 11310 11310 11310 11310 100
535 20250422 112600 183173290 11310 11310 11310 11310 130
536 20250422 112500 181702990 11300 11300 11300 11300 0
537 20250422 112400 181702990 11300 11300 11300 11300 0
538 20250422 112300 181702990 11300 11290 11300 11290 108
539 20250422 112200 180483230 11280 11290 11290 11280 201
540 20250422 112100 178215640 11290 11290 11290 11290 492
541 20250422 112000 172660960 11300 11300 11300 11300 2
542 20250422 111900 172638360 11290 11290 11290 11290 101
543 20250422 111800 171498070 11290 11300 11300 11290 198
544 20250422 111700 169262450 11300 11300 11300 11300 5
545 20250422 111600 169205950 11300 11300 11300 11300 315
546 20250422 111500 165646450 11300 11300 11300 11300 0
547 20250422 111400 165646450 11300 11300 11300 11300 0
548 20250422 111300 165646450 11300 11300 11300 11300 0
549 20250422 111200 165646450 11300 11300 11300 11300 0
550 20250422 111100 165646450 11300 11300 11300 11300 105
551 20250422 111000 164459950 11300 11300 11300 11300 20
552 20250422 110900 164233950 11300 11300 11300 11300 30
553 20250422 110800 163894950 11300 11300 11300 11300 0
554 20250422 110700 163894950 11300 11300 11300 11300 100
555 20250422 110600 162764950 11300 11300 11300 11300 0
556 20250422 110500 162764950 11300 11310 11310 11300 509
557 20250422 110400 157013160 11300 11300 11300 11300 0
558 20250422 110300 157013160 11300 11300 11300 11300 0
559 20250422 110200 157013160 11300 11300 11300 11300 448
560 20250422 110100 151950760 11310 11310 11310 11310 0
561 20250422 110000 151950760 11310 11310 11310 11310 150
562 20250422 105900 150254260 11310 11310 11310 11310 20
563 20250422 105800 150028060 11310 11310 11310 11310 0
564 20250422 105700 150028060 11310 11310 11310 11310 0
565 20250422 105600 150028060 11310 11310 11310 11310 33
566 20250422 105500 149654830 11300 11300 11300 11300 1
567 20250422 105400 149643530 11330 11330 11330 11330 3
568 20250422 105300 149609540 11330 11330 11330 11330 43
569 20250422 105200 149122350 11320 11320 11320 11320 128
570 20250422 105100 147673390 11310 11310 11310 11310 10
571 20250422 105000 147560290 11310 11310 11310 11310 1
572 20250422 104900 147548980 11310 11310 11310 11310 0
573 20250422 104800 147548980 11310 11310 11310 11310 90
574 20250422 104700 146531080 11320 11310 11320 11310 37
575 20250422 104600 146112440 11310 11310 11310 11310 22
576 20250422 104500 145863620 11310 11310 11310 11310 3
577 20250422 104400 145829690 11300 11310 11310 11300 60
578 20250422 104300 145151590 11300 11300 11300 11300 85
579 20250422 104200 144191090 11300 11290 11300 11290 56
580 20250422 104100 143558790 11300 11290 11300 11290 186
581 20250422 104000 141457490 11300 11300 11300 11300 109
582 20250422 103900 140225790 11300 11300 11300 11300 53
583 20250422 103800 139626890 11300 11300 11300 11300 73
584 20250422 103700 138801990 11300 11300 11300 11300 145
585 20250422 103600 137163490 11300 11300 11300 11300 38
586 20250422 103500 136734090 11300 11300 11300 11300 377
587 20250422 103400 132473990 11300 11300 11300 11300 90
588 20250422 103300 131456990 11300 11290 11300 11290 928
589 20250422 103200 120979860 11280 11280 11280 11280 98
590 20250422 103100 119874420 11250 11250 11250 11250 37
591 20250422 103000 119458170 11280 11280 11280 11280 1
592 20250422 102900 119446890 11280 11280 11280 11280 0
593 20250422 102800 119446890 11280 11280 11280 11280 5
594 20250422 102700 119390490 11280 11280 11280 11280 1
595 20250422 102600 119379210 11280 11280 11280 11280 2
596 20250422 102500 119356650 11280 11260 11280 11250 1032
597 20250422 102400 107745650 11260 11280 11280 11260 46
598 20250422 102300 107226810 11280 11280 11280 11280 0
599 20250422 102200 107226810 11280 11280 11280 11280 228
600 20250422 102100 104654970 11280 11280 11280 11280 465
601 20250422 102000 99409770 11280 11260 11280 11260 211
602 20250422 101900 97033690 11250 11250 11250 11250 0
603 20250422 101800 97033690 11250 11250 11250 11250 0
604 20250422 101700 97033690 11250 11250 11250 11250 50
605 20250422 101600 96471190 11270 11270 11270 11270 3
606 20250422 101500 96437380 11260 11260 11260 11260 0
607 20250422 101400 96437380 11260 11260 11260 11260 10
608 20250422 101300 96324780 11250 11250 11250 11250 83
609 20250422 101200 95391030 11250 11250 11250 11250 0
610 20250422 101100 95391030 11250 11250 11250 11250 0
611 20250422 101000 95391030 11250 11250 11250 11250 12
612 20250422 100900 95256030 11270 11270 11270 11270 0
613 20250422 100800 95256030 11270 11270 11270 11270 0
614 20250422 100700 95256030 11270 11270 11270 11270 0
615 20250422 100600 95256030 11270 11270 11270 11270 1
616 20250422 100500 95244760 11250 11260 11260 11250 66
617 20250422 100400 94502240 11260 11260 11260 11260 0
618 20250422 100300 94502240 11260 11260 11260 11260 12
619 20250422 100200 94367120 11270 11270 11270 11270 20
620 20250422 100100 94141720 11270 11250 11270 11250 34
621 20250422 100000 93759160 11260 11250 11260 11250 443
622 20250422 095900 88775370 11250 11260 11260 11250 153
623 20250422 095800 87053090 11270 11270 11270 11270 0
624 20250422 095700 87053090 11270 11270 11270 11270 0
625 20250422 095600 87053090 11270 11270 11270 11270 10
626 20250422 095500 86940390 11270 11270 11270 11270 1
627 20250422 095400 86929120 11260 11260 11260 11260 23
628 20250422 095300 86670140 11240 11250 11250 11240 31
629 20250422 095200 86321420 11240 11270 11270 11240 98
630 20250422 095100 85218050 11270 11270 11270 11270 74
631 20250422 095000 84384070 11290 11290 11290 11290 0
632 20250422 094900 84384070 11290 11290 11290 11290 0
633 20250422 094800 84384070 11290 11280 11290 11280 222
634 20250422 094700 81878690 11270 11270 11270 11270 2
635 20250422 094600 81856150 11270 11260 11270 11260 74
636 20250422 094500 81022670 11260 11270 11270 11260 137
637 20250422 094400 79479240 11280 11280 11280 11280 1
638 20250422 094300 79467960 11290 11290 11290 11290 1
639 20250422 094200 79456670 11290 11290 11290 11290 2
640 20250422 094100 79434090 11290 11290 11290 11290 0
641 20250422 094000 79434090 11290 11300 11300 11290 266
642 20250422 093900 76428400 11320 11320 11320 11320 0
643 20250422 093800 76428400 11320 11320 11320 11320 0
644 20250422 093700 76428400 11320 11320 11320 11320 4
645 20250422 093600 76383120 11320 11310 11320 11300 25
646 20250422 093500 76100550 11310 11310 11310 11310 0
647 20250422 093400 76100550 11310 11310 11310 11310 221
648 20250422 093300 73601040 11300 11300 11300 11300 23
649 20250422 093200 73341140 11300 11300 11300 11300 1
650 20250422 093100 73329840 11240 11240 11240 11240 0
651 20250422 093000 73329840 11240 11240 11240 11240 0
652 20250422 092900 73329840 11240 11250 11250 11240 200
653 20250422 092800 71081690 11270 11270 11270 11270 195
654 20250422 092700 68884040 11250 11250 11250 11250 68
655 20250422 092600 68119040 11250 11250 11250 11250 500
656 20250422 092500 62494040 11240 11250 11250 11240 93
657 20250422 092400 61448350 11250 11250 11250 11250 0
658 20250422 092300 61448350 11250 11270 11270 11250 131
659 20250422 092200 59973560 11280 11280 11280 11280 0
660 20250422 092100 59973560 11280 11280 11280 11280 275
661 20250422 092000 56871560 11310 11310 11310 11310 2
662 20250422 091900 56848940 11280 11290 11290 11280 124
663 20250422 091800 55449490 11290 11300 11300 11290 427
664 20250422 091700 50625390 11300 11300 11300 11300 325
665 20250422 091600 46952890 11290 11290 11290 11290 0
666 20250422 091500 46952890 11290 11260 11290 11260 1282
667 20250422 091400 32488920 11280 11250 11280 11240 254
668 20250422 091300 29631830 11260 11260 11260 11260 0
669 20250422 091200 29631830 11260 11230 11260 11230 298
670 20250422 091100 26276380 11260 11260 11260 11260 0
671 20250422 091000 26276380 11260 11260 11260 11260 64
672 20250422 090900 25555740 11230 11230 11230 11230 0
673 20250422 090800 25555740 11230 11230 11230 11230 4
674 20250422 090700 25510820 11230 11240 11240 11230 40
675 20250422 090600 25061430 11260 11260 11260 11260 0
676 20250422 090500 25061430 11260 11260 11260 11260 15
677 20250422 090400 24892530 11260 11260 11260 11260 89
678 20250422 090300 23890390 11290 11290 11290 11220 103
679 20250422 090200 22727640 11270 11270 11270 11270 36
680 20250422 090100 22321920 11260 11250 11260 11240 303
681 20250422 090000 18911600 11260 11190 11260 11190 1690