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

705
285490/min/candle-20250422.csv Normal file
View File

@@ -0,0 +1,705 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,204300,17381880175,22400,22400,22400,22400,5950
20250422,204200,17381880175,22400,22400,22400,22400,0
20250422,204100,17381880175,22400,22400,22400,22400,0
20250422,204000,17381880175,22400,22400,22400,22400,0
20250422,203900,17381880175,22400,22400,22400,22400,0
20250422,203800,17381880175,22400,22400,22400,22400,0
20250422,203700,17381880175,22400,22400,22400,22400,0
20250422,203600,17381880175,22400,22400,22400,22400,0
20250422,203500,17381880175,22400,22400,22400,22400,0
20250422,203400,17381880175,22400,22400,22400,22400,0
20250422,203300,17381880175,22400,22400,22400,22400,0
20250422,203200,17381880175,22400,22400,22400,22400,0
20250422,203100,17381880175,22400,22400,22400,22400,0
20250422,203000,17381880175,22400,22400,22400,22400,0
20250422,202900,17381880175,22400,22400,22400,22400,0
20250422,202800,17381880175,22400,22400,22400,22400,0
20250422,202700,17381880175,22400,22400,22400,22400,0
20250422,202600,17381880175,22400,22400,22400,22400,0
20250422,202500,17381880175,22400,22400,22400,22400,0
20250422,202400,17381880175,22400,22400,22400,22400,0
20250422,202300,17381880175,22400,22400,22400,22400,0
20250422,202200,17381880175,22400,22400,22400,22400,0
20250422,202100,17381880175,22400,22400,22400,22400,0
20250422,202000,17381880175,22400,22400,22400,22400,0
20250422,201900,17381880175,22400,22400,22400,22400,0
20250422,201800,17381880175,22400,22400,22400,22400,0
20250422,201700,17381880175,22400,22400,22400,22400,0
20250422,201600,17381880175,22400,22400,22400,22400,0
20250422,201500,17381880175,22400,22400,22400,22400,0
20250422,201400,17381880175,22400,22400,22400,22400,0
20250422,201300,17381880175,22400,22400,22400,22400,5950
20250422,201200,17381880175,22400,22400,22400,22400,0
20250422,201100,17381880175,22400,22400,22400,22400,0
20250422,201000,17381880175,22400,22400,22400,22400,0
20250422,200900,17381880175,22400,22400,22400,22400,0
20250422,200800,17381880175,22400,22400,22400,22400,0
20250422,200700,17381880175,22400,22400,22400,22400,0
20250422,200600,17381880175,22400,22400,22400,22400,0
20250422,200500,17381880175,22400,22400,22400,22400,0
20250422,200400,17381880175,22400,22400,22400,22400,0
20250422,200300,17381880175,22400,22400,22400,22400,0
20250422,200200,17381880175,22400,22400,22400,22400,0
20250422,200100,17381880175,22400,22400,22400,22400,0
20250422,200000,17381880175,22400,22400,22400,22400,0
20250422,195900,17381880175,22400,22400,22400,22400,0
20250422,195800,17381880175,22400,22400,22400,22400,0
20250422,195700,17381880175,22400,22400,22400,22400,0
20250422,195600,17381880175,22400,22400,22400,22400,0
20250422,195500,17381880175,22400,22400,22400,22400,0
20250422,195400,17381880175,22400,22400,22400,22400,0
20250422,195300,17381880175,22400,22400,22400,22400,0
20250422,195200,17381880175,22400,22400,22400,22400,0
20250422,195100,17381880175,22400,22400,22400,22400,0
20250422,195000,17381880175,22400,22400,22400,22400,0
20250422,194900,17381880175,22400,22400,22400,22400,0
20250422,194800,17381880175,22400,22400,22400,22400,0
20250422,194700,17381880175,22400,22400,22400,22400,0
20250422,194600,17381880175,22400,22400,22400,22400,0
20250422,194500,17381880175,22400,22400,22400,22400,0
20250422,194400,17381880175,22400,22400,22400,22400,0
20250422,194300,17381880175,22400,22400,22400,22400,5950
20250422,194200,17381880175,22400,22400,22400,22400,0
20250422,194100,17381880175,22400,22400,22400,22400,0
20250422,194000,17381880175,22400,22400,22400,22400,0
20250422,193900,17381880175,22400,22400,22400,22400,0
20250422,193800,17381880175,22400,22400,22400,22400,0
20250422,193700,17381880175,22400,22400,22400,22400,0
20250422,193600,17381880175,22400,22400,22400,22400,0
20250422,193500,17381880175,22400,22400,22400,22400,0
20250422,193400,17381880175,22400,22400,22400,22400,0
20250422,193300,17381880175,22400,22400,22400,22400,0
20250422,193200,17381880175,22400,22400,22400,22400,0
20250422,193100,17381880175,22400,22400,22400,22400,0
20250422,193000,17381880175,22400,22400,22400,22400,0
20250422,192900,17381880175,22400,22400,22400,22400,0
20250422,192800,17381880175,22400,22400,22400,22400,0
20250422,192700,17381880175,22400,22400,22400,22400,0
20250422,192600,17381880175,22400,22400,22400,22400,0
20250422,192500,17381880175,22400,22400,22400,22400,0
20250422,192400,17381880175,22400,22400,22400,22400,0
20250422,192300,17381880175,22400,22400,22400,22400,0
20250422,192200,17381880175,22400,22400,22400,22400,0
20250422,192100,17381880175,22400,22400,22400,22400,0
20250422,192000,17381880175,22400,22400,22400,22400,0
20250422,191900,17381880175,22400,22400,22400,22400,0
20250422,191800,17381880175,22400,22400,22400,22400,0
20250422,191700,17381880175,22400,22400,22400,22400,0
20250422,191600,17381880175,22400,22400,22400,22400,0
20250422,191500,17381880175,22400,22400,22400,22400,0
20250422,191400,17381880175,22400,22400,22400,22400,0
20250422,191300,17381880175,22400,22400,22400,22400,5950
20250422,191200,17381880175,22400,22400,22400,22400,0
20250422,191100,17381880175,22400,22400,22400,22400,0
20250422,191000,17381880175,22400,22400,22400,22400,0
20250422,190900,17381880175,22400,22400,22400,22400,0
20250422,190800,17381880175,22400,22400,22400,22400,0
20250422,190700,17381880175,22400,22400,22400,22400,0
20250422,190600,17381880175,22400,22400,22400,22400,0
20250422,190500,17381880175,22400,22400,22400,22400,0
20250422,190400,17381880175,22400,22400,22400,22400,0
20250422,190300,17381880175,22400,22400,22400,22400,0
20250422,190200,17381880175,22400,22400,22400,22400,0
20250422,190100,17381880175,22400,22400,22400,22400,0
20250422,190000,17381880175,22400,22400,22400,22400,0
20250422,185900,17381880175,22400,22400,22400,22400,0
20250422,185800,17381880175,22400,22400,22400,22400,0
20250422,185700,17381880175,22400,22400,22400,22400,0
20250422,185600,17381880175,22400,22400,22400,22400,0
20250422,185500,17381880175,22400,22400,22400,22400,0
20250422,185400,17381880175,22400,22400,22400,22400,0
20250422,185300,17381880175,22400,22400,22400,22400,0
20250422,185200,17381880175,22400,22400,22400,22400,0
20250422,185100,17381880175,22400,22400,22400,22400,0
20250422,185000,17381880175,22400,22400,22400,22400,0
20250422,184900,17381880175,22400,22400,22400,22400,0
20250422,184800,17381880175,22400,22400,22400,22400,0
20250422,184700,17381880175,22400,22400,22400,22400,0
20250422,184600,17381880175,22400,22400,22400,22400,0
20250422,184500,17381880175,22400,22400,22400,22400,0
20250422,184400,17381880175,22400,22400,22400,22400,0
20250422,184300,17381880175,22400,22400,22400,22400,5950
20250422,184200,17381880175,22400,22400,22400,22400,0
20250422,184100,17381880175,22400,22400,22400,22400,0
20250422,184000,17381880175,22400,22400,22400,22400,0
20250422,183900,17381880175,22400,22400,22400,22400,0
20250422,183800,17381880175,22400,22400,22400,22400,0
20250422,183700,17381880175,22400,22400,22400,22400,0
20250422,183600,17381880175,22400,22400,22400,22400,0
20250422,183500,17381880175,22400,22400,22400,22400,0
20250422,183400,17381880175,22400,22400,22400,22400,0
20250422,183300,17381880175,22400,22400,22400,22400,0
20250422,183200,17381880175,22400,22400,22400,22400,0
20250422,183100,17381880175,22400,22400,22400,22400,0
20250422,183000,17381880175,22400,22400,22400,22400,0
20250422,182900,17381880175,22400,22400,22400,22400,0
20250422,182800,17381880175,22400,22400,22400,22400,0
20250422,182700,17381880175,22400,22400,22400,22400,0
20250422,182600,17381880175,22400,22400,22400,22400,0
20250422,182500,17381880175,22400,22400,22400,22400,0
20250422,182400,17381880175,22400,22400,22400,22400,0
20250422,182300,17381880175,22400,22400,22400,22400,0
20250422,182200,17381880175,22400,22400,22400,22400,0
20250422,182100,17381880175,22400,22400,22400,22400,0
20250422,182000,17381880175,22400,22400,22400,22400,0
20250422,181900,17381880175,22400,22400,22400,22400,0
20250422,181800,17381880175,22400,22400,22400,22400,0
20250422,181700,17381880175,22400,22400,22400,22400,0
20250422,181600,17381880175,22400,22400,22400,22400,0
20250422,181500,17381880175,22400,22400,22400,22400,0
20250422,181400,17381880175,22400,22400,22400,22400,0
20250422,181300,17381880175,22400,22400,22400,22400,5950
20250422,181200,17381880175,22400,22400,22400,22400,0
20250422,181100,17381880175,22400,22400,22400,22400,0
20250422,181000,17381880175,22400,22400,22400,22400,0
20250422,180900,17381880175,22400,22400,22400,22400,0
20250422,180800,17381880175,22400,22400,22400,22400,0
20250422,180700,17381880175,22400,22400,22400,22400,0
20250422,180600,17381880175,22400,22400,22400,22400,0
20250422,180500,17381880175,22400,22400,22400,22400,0
20250422,180400,17381880175,22400,22400,22400,22400,0
20250422,180300,17381880175,22400,22400,22400,22400,0
20250422,180200,17381880175,22400,22400,22400,22400,0
20250422,180100,17381880175,22400,22400,22400,22400,0
20250422,180000,17381880175,22400,22400,22400,22400,0
20250422,175900,17381880175,22400,22400,22400,22400,0
20250422,175800,17381880175,22400,22400,22400,22400,0
20250422,175700,17381880175,22400,22400,22400,22400,0
20250422,175600,17381880175,22400,22400,22400,22400,0
20250422,175500,17381880175,22400,22400,22400,22400,0
20250422,175400,17381880175,22400,22400,22400,22400,0
20250422,175300,17381880175,22400,22400,22400,22400,0
20250422,175200,17381880175,22400,22400,22400,22400,0
20250422,175100,17381880175,22400,22400,22400,22400,0
20250422,175000,17381880175,22400,22400,22400,22400,0
20250422,174900,17381880175,22400,22400,22400,22400,0
20250422,174800,17381880175,22400,22400,22400,22400,0
20250422,174700,17381880175,22400,22400,22400,22400,0
20250422,174600,17381880175,22400,22400,22400,22400,0
20250422,174500,17381880175,22400,22400,22400,22400,0
20250422,174400,17381880175,22400,22400,22400,22400,0
20250422,174300,17381880175,22400,22400,22400,22400,5950
20250422,174200,17381880175,22400,22400,22400,22400,0
20250422,174100,17381880175,22400,22400,22400,22400,0
20250422,174000,17381880175,22400,22400,22400,22400,0
20250422,173900,17381880175,22400,22400,22400,22400,0
20250422,173800,17381880175,22400,22400,22400,22400,0
20250422,173700,17381880175,22400,22400,22400,22400,0
20250422,173600,17381880175,22400,22400,22400,22400,0
20250422,173500,17381880175,22400,22400,22400,22400,0
20250422,173400,17381880175,22400,22400,22400,22400,0
20250422,173300,17381880175,22400,22400,22400,22400,0
20250422,173200,17381880175,22400,22400,22400,22400,0
20250422,173100,17381880175,22400,22400,22400,22400,0
20250422,173000,17381880175,22400,22400,22400,22400,0
20250422,172900,17381880175,22400,22400,22400,22400,0
20250422,172800,17381880175,22400,22400,22400,22400,0
20250422,172700,17381880175,22400,22400,22400,22400,0
20250422,172600,17381880175,22400,22400,22400,22400,0
20250422,172500,17381880175,22400,22400,22400,22400,0
20250422,172400,17381880175,22400,22400,22400,22400,0
20250422,172300,17381880175,22400,22400,22400,22400,0
20250422,172200,17381880175,22400,22400,22400,22400,0
20250422,172100,17381880175,22400,22400,22400,22400,0
20250422,172000,17381880175,22400,22400,22400,22400,0
20250422,171900,17381880175,22400,22400,22400,22400,0
20250422,171800,17381880175,22400,22400,22400,22400,0
20250422,171700,17381880175,22400,22400,22400,22400,0
20250422,171600,17381880175,22400,22400,22400,22400,0
20250422,171500,17381880175,22400,22400,22400,22400,0
20250422,171400,17381880175,22400,22400,22400,22400,0
20250422,171300,17381880175,22400,22400,22400,22400,5950
20250422,171200,17381880175,22400,22400,22400,22400,0
20250422,171100,17381880175,22400,22400,22400,22400,0
20250422,171000,17381880175,22400,22400,22400,22400,0
20250422,170900,17381880175,22400,22400,22400,22400,0
20250422,170800,17381880175,22400,22400,22400,22400,0
20250422,170700,17381880175,22400,22400,22400,22400,0
20250422,170600,17381880175,22400,22400,22400,22400,0
20250422,170500,17381880175,22400,22400,22400,22400,0
20250422,170400,17381880175,22400,22400,22400,22400,0
20250422,170300,17381880175,22400,22400,22400,22400,0
20250422,170200,17381880175,22400,22400,22400,22400,0
20250422,170100,17381880175,22400,22400,22400,22400,0
20250422,170000,17381880175,22400,22400,22400,22400,0
20250422,165900,17381880175,22400,22400,22400,22400,0
20250422,165800,17381880175,22400,22400,22400,22400,0
20250422,165700,17381880175,22400,22400,22400,22400,0
20250422,165600,17381880175,22400,22400,22400,22400,0
20250422,165500,17381880175,22400,22400,22400,22400,0
20250422,165400,17381880175,22400,22400,22400,22400,0
20250422,165300,17381880175,22400,22400,22400,22400,0
20250422,165200,17381880175,22400,22400,22400,22400,0
20250422,165100,17381880175,22400,22400,22400,22400,0
20250422,165000,17381880175,22400,22400,22400,22400,0
20250422,164900,17381880175,22400,22400,22400,22400,0
20250422,164800,17381880175,22400,22400,22400,22400,0
20250422,164700,17381880175,22400,22400,22400,22400,0
20250422,164600,17381880175,22400,22400,22400,22400,0
20250422,164500,17381880175,22400,22400,22400,22400,0
20250422,164400,17381880175,22400,22400,22400,22400,0
20250422,164300,17381880175,22400,22400,22400,22400,5950
20250422,164200,17381880175,22400,22400,22400,22400,0
20250422,164100,17381880175,22400,22400,22400,22400,0
20250422,164000,17381880175,22400,22400,22400,22400,0
20250422,163900,17381880175,22400,22400,22400,22400,0
20250422,163800,17381880175,22400,22400,22400,22400,0
20250422,163700,17381880175,22400,22400,22400,22400,0
20250422,163600,17381880175,22400,22400,22400,22400,0
20250422,163500,17381880175,22400,22400,22400,22400,0
20250422,163400,17381880175,22400,22400,22400,22400,0
20250422,163300,17381880175,22400,22400,22400,22400,0
20250422,163200,17381880175,22400,22400,22400,22400,0
20250422,163100,17381880175,22400,22400,22400,22400,0
20250422,163000,17381880175,22400,22400,22400,22400,0
20250422,162900,17381880175,22400,22400,22400,22400,0
20250422,162800,17381880175,22400,22400,22400,22400,0
20250422,162700,17381880175,22400,22400,22400,22400,0
20250422,162600,17381880175,22400,22400,22400,22400,0
20250422,162500,17381880175,22400,22400,22400,22400,0
20250422,162400,17381880175,22400,22400,22400,22400,0
20250422,162300,17381880175,22400,22400,22400,22400,0
20250422,162200,17381880175,22400,22400,22400,22400,0
20250422,162100,17381880175,22400,22400,22400,22400,0
20250422,162000,17381880175,22400,22400,22400,22400,0
20250422,161900,17381880175,22400,22400,22400,22400,0
20250422,161800,17381880175,22400,22400,22400,22400,0
20250422,161700,17381880175,22400,22400,22400,22400,0
20250422,161600,17381880175,22400,22400,22400,22400,0
20250422,161500,17381880175,22400,22400,22400,22400,0
20250422,161400,17381880175,22400,22400,22400,22400,0
20250422,161300,17381880175,22400,22400,22400,22400,5950
20250422,161200,17381880175,22400,22400,22400,22400,0
20250422,161100,17381880175,22400,22400,22400,22400,0
20250422,161000,17381880175,22400,22400,22400,22400,0
20250422,160900,17381880175,22400,22400,22400,22400,0
20250422,160800,17381880175,22400,22400,22400,22400,0
20250422,160700,17381880175,22400,22400,22400,22400,0
20250422,160600,17381880175,22400,22400,22400,22400,0
20250422,160500,17381880175,22400,22400,22400,22400,0
20250422,160400,17381880175,22400,22400,22400,22400,0
20250422,160300,17381880175,22400,22400,22400,22400,0
20250422,160200,17381880175,22400,22400,22400,22400,0
20250422,160100,17381880175,22400,22400,22400,22400,0
20250422,160000,17381880175,22400,22400,22400,22400,0
20250422,155900,17381880175,22400,22400,22400,22400,0
20250422,155800,17381880175,22400,22400,22400,22400,0
20250422,155700,17381880175,22400,22400,22400,22400,0
20250422,155600,17381880175,22400,22400,22400,22400,0
20250422,155500,17381880175,22400,22400,22400,22400,0
20250422,155400,17381880175,22400,22400,22400,22400,0
20250422,155300,17381880175,22400,22400,22400,22400,0
20250422,155200,17381880175,22400,22400,22400,22400,0
20250422,155100,17381880175,22400,22400,22400,22400,0
20250422,155000,17381880175,22400,22400,22400,22400,0
20250422,154900,17381880175,22400,22400,22400,22400,0
20250422,154800,17381880175,22400,22400,22400,22400,0
20250422,154700,17381880175,22400,22400,22400,22400,0
20250422,154600,17381880175,22400,22400,22400,22400,0
20250422,154500,17381880175,22400,22400,22400,22400,0
20250422,154400,17381880175,22400,22400,22400,22400,0
20250422,154300,17381880175,22400,22400,22400,22400,5950
20250422,154200,17381880175,22400,22400,22400,22400,0
20250422,154100,17381880175,22400,22400,22400,22400,0
20250422,154000,17381880175,22400,22400,22400,22400,0
20250422,153900,17381880175,22400,22400,22400,22400,0
20250422,153800,17381880175,22400,22400,22400,22400,0
20250422,153700,17381880175,22400,22400,22400,22400,0
20250422,153600,17381880175,22400,22400,22400,22400,0
20250422,153500,17381880175,22400,22400,22400,22400,0
20250422,153400,17381880175,22400,22400,22400,22400,0
20250422,153300,17381880175,22400,22400,22400,22400,0
20250422,153200,17381880175,22400,22400,22400,22400,0
20250422,153100,17381880175,22400,22400,22400,22400,0
20250422,153000,17381880175,22400,22400,22400,22400,5950
20250422,152900,17248600175,22550,22550,22550,22550,0
20250422,152800,17248600175,22550,22550,22550,22550,0
20250422,152700,17248600175,22550,22550,22550,22550,0
20250422,152600,17248600175,22550,22550,22550,22550,0
20250422,152500,17248600175,22550,22550,22550,22550,0
20250422,152400,17248600175,22550,22550,22550,22550,0
20250422,152300,17248600175,22550,22550,22550,22550,0
20250422,152200,17248600175,22550,22550,22550,22550,0
20250422,152100,17248600175,22550,22550,22550,22550,0
20250422,152000,17248600175,22550,22550,22550,22550,0
20250422,151900,17248600175,22550,22600,22600,22500,659
20250422,151800,17233750775,22600,22600,22600,22550,662
20250422,151700,17218806425,22500,22550,22550,22500,1564
20250422,151600,17183577250,22550,22500,22550,22500,604
20250422,151500,17169969000,22550,22500,22550,22450,658
20250422,151400,17155164200,22500,22500,22500,22450,410
20250422,151300,17145951050,22450,22500,22550,22450,2060
20250422,151200,17099619250,22500,22500,22550,22500,1687
20250422,151100,17061646600,22500,22550,22550,22500,1469
20250422,151000,17028532625,22550,22550,22600,22500,856
20250422,150900,17009230625,22550,22550,22600,22550,1270
20250422,150800,16980588475,22600,22550,22600,22550,588
20250422,150700,16967328925,22550,22650,22650,22500,3507
20250422,150600,16888219625,22600,22600,22650,22600,580
20250422,150500,16875102775,22600,22650,22700,22600,2943
20250422,150400,16808502175,22650,22600,22700,22550,3424
20250422,150300,16730995850,22600,22550,22600,22550,1376
20250422,150200,16699964050,22550,22450,22550,22450,1516
20250422,150100,16665857050,22500,22450,22500,22400,1810
20250422,150000,16625219350,22500,22500,22500,22450,1423
20250422,145900,16593214200,22500,22400,22500,22400,1793
20250422,145800,16552970900,22400,22400,22450,22350,794
20250422,145700,16535191350,22400,22400,22400,22350,1120
20250422,145600,16510105000,22400,22350,22400,22300,404
20250422,145500,16501074800,22350,22350,22350,22300,2359
20250422,145400,16448352250,22400,22375,22400,22350,139
20250422,145300,16445239775,22350,22400,22450,22350,2082
20250422,145200,16398697575,22350,22325,22400,22250,3401
20250422,145100,16322656550,22300,22350,22350,22250,432
20250422,145000,16313023800,22350,22300,22450,22250,1300
20250422,144900,16283948300,22300,22300,22300,22250,1056
20250422,144800,16260416500,22250,22300,22300,22250,568
20250422,144700,16247751100,22300,22200,22300,22150,382
20250422,144600,16239261150,22200,22300,22300,22200,1289
20250422,144500,16210577700,22250,22100,22250,22100,1358
20250422,144400,16180409150,22100,22250,22250,22050,1397
20250422,144300,16149478050,22200,22150,22200,22150,363
20250422,144200,16141421800,22150,22200,22200,22000,5370
20250422,144100,16022920250,22200,22150,22200,22000,1273
20250422,144000,15994801850,22150,22300,22300,22000,2452
20250422,143900,15940467825,22300,22200,22350,22200,4002
20250422,143800,15851320325,22250,21950,22300,21950,7208
20250422,143700,15691880275,21950,21850,21950,21850,1095
20250422,143600,15667878325,21850,21800,21850,21800,596
20250422,143500,15654861875,21800,21750,21850,21750,923
20250422,143400,15634749225,21800,21800,21800,21750,993
20250422,143300,15613121275,21750,21800,21800,21750,414
20250422,143200,15604111125,21800,21800,21800,21750,337
20250422,143100,15596769125,21800,21750,21800,21750,403
20250422,143000,15588003075,21800,21800,21800,21750,470
20250422,142900,15577758775,21800,21850,21850,21750,938
20250422,142800,15557317325,21850,21800,21850,21800,1383
20250422,142700,15527162675,21800,21850,21850,21800,518
20250422,142600,15515846325,21850,21850,21900,21850,442
20250422,142500,15506188575,21850,21800,21850,21800,431
20250422,142400,15496774725,21800,21850,21850,21800,3
20250422,142300,15496709225,21800,21800,21800,21800,118
20250422,142200,15494136825,21800,21800,21850,21750,148
20250422,142100,15490910575,21800,21800,21800,21750,314
20250422,142000,15484071975,21800,21750,21800,21700,344
20250422,141900,15476576375,21750,21800,21800,21750,142
20250422,141800,15473485025,21800,21800,21800,21700,311
20250422,141700,15466734425,21750,21800,21800,21750,1457
20250422,141600,15435035575,21800,21750,21800,21750,711
20250422,141500,15419570775,21800,21750,21800,21750,56
20250422,141400,15418352425,21750,21825,21850,21750,875
20250422,141300,15399276225,21825,21800,21850,21800,292
20250422,141200,15392908175,21800,21800,21850,21750,727
20250422,141100,15377059050,21800,21850,21850,21750,1950
20250422,141000,15334483150,21900,21900,21900,21850,86
20250422,140900,15332602250,21900,21900,21900,21900,968
20250422,140800,15311403050,21900,21950,22000,21900,631
20250422,140700,15297562550,21950,21950,21950,21950,596
20250422,140600,15284480350,21950,21900,21950,21900,207
20250422,140500,15279943225,21900,21850,21900,21850,647
20250422,140400,15265787675,21850,21850,21850,21800,230
20250422,140300,15260769675,21850,21850,21850,21850,6
20250422,140200,15260638575,21800,21825,21850,21800,1419
20250422,140100,15229641425,21850,21825,21850,21800,337
20250422,140000,15222292625,21850,21800,21850,21750,902
20250422,135900,15202642350,21775,21800,21850,21750,349
20250422,135800,15195033300,21800,21750,21800,21750,273
20250422,135700,15189095500,21800,21800,21800,21750,282
20250422,135600,15182959600,21800,21800,21825,21750,298
20250422,135500,15176468275,21800,21800,21850,21700,989
20250422,135400,15154975275,21800,21900,21900,21800,408
20250422,135300,15146069175,21850,21900,21900,21850,320
20250422,135200,15139070225,21850,21750,21850,21750,1492
20250422,135100,15106549575,21700,21800,21800,21700,250
20250422,135000,15101117175,21650,21750,21800,21650,1798
20250422,134900,15062089025,21850,21750,21850,21750,184
20250422,134800,15058079225,21750,21700,21850,21650,5762
20250422,134700,14932895550,21700,21700,21700,21700,0
20250422,134600,14932895550,21700,21700,21700,21700,0
20250422,134500,14932895550,21700,21750,21750,21700,6429
20250422,134400,14793243250,21800,21750,21800,21750,1769
20250422,134300,14754745350,21750,21900,21900,21750,4821
20250422,134200,14649698750,21900,21900,22000,21850,4617
20250422,134100,14548736650,21900,21950,21950,21900,2908
20250422,134000,14484962350,21950,22000,22000,21950,1418
20250422,133900,14453830900,22000,22000,22050,21950,1870
20250422,133800,14412715650,22000,22000,22000,22000,128
20250422,133700,14409899650,22000,22000,22000,21950,319
20250422,133600,14402891650,21950,22000,22050,21950,299
20250422,133500,14396313700,22000,22000,22000,21950,236
20250422,133400,14391121950,22000,21950,22000,21950,313
20250422,133300,14384246800,22000,21950,22000,21950,29
20250422,133200,14383609800,21950,21950,22025,21950,123
20250422,133100,14380907175,22050,22050,22050,21950,954
20250422,133000,14359938525,22000,22000,22050,22000,870
20250422,132900,14340792525,22000,21975,22000,21900,176
20250422,132800,14336937325,21900,21900,21950,21900,1107
20250422,132700,14312664325,21900,21900,21950,21875,2014
20250422,132600,14268557700,21900,21900,21950,21900,724
20250422,132500,14252702000,21950,21975,21975,21900,948
20250422,132400,14231894025,22000,22000,22000,21950,434
20250422,132300,14222359625,22000,21950,22000,21900,358
20250422,132200,14214500325,22000,21950,22000,21900,507
20250422,132100,14203387825,21950,22000,22025,21950,2150
20250422,132000,14156149300,21950,22000,22000,21950,594
20250422,131900,14143081750,22000,21950,22000,21900,690
20250422,131800,14127923050,21900,21950,22050,21900,1664
20250422,131700,14091362150,21950,21950,21950,21900,780
20250422,131600,14074251000,21950,21850,21950,21850,3512
20250422,131500,13997358600,21850,21950,21950,21850,3520
20250422,131400,13920275400,21950,22050,22050,21950,8236
20250422,131300,13739083650,22050,22100,22100,22050,3571
20250422,131200,13660247350,22100,22150,22200,22100,3635
20250422,131100,13579786575,22150,22200,22250,22150,4167
20250422,131000,13487314225,22250,22300,22300,22250,2336
20250422,130900,13435332175,22300,22300,22300,22250,2218
20250422,130800,13385972725,22300,22300,22300,22300,1061
20250422,130700,13362312425,22300,22350,22350,22300,746
20250422,130600,13345670075,22350,22400,22400,22300,363
20250422,130500,13337557025,22300,22350,22400,22300,686
20250422,130400,13322253675,22350,22400,22400,22350,90
20250422,130300,13320241925,22400,22400,22400,22400,66
20250422,130200,13318763525,22400,22400,22400,22400,103
20250422,130100,13316456325,22300,22400,22450,22300,504
20250422,130000,13305145425,22400,22400,22400,22300,416
20250422,125900,13295828975,22400,22300,22400,22250,472
20250422,125800,13285288800,22300,22300,22300,22300,1637
20250422,125700,13248783700,22250,22300,22300,22250,1123
20250422,125600,13223744150,22300,22250,22300,22250,248
20250422,125500,13218214350,22300,22300,22300,22250,1334
20250422,125400,13188529250,22300,22300,22350,22250,2473
20250422,125300,13133387000,22300,22350,22350,22300,1134
20250422,125200,13108098450,22350,22400,22400,22300,2517
20250422,125100,13051853100,22400,22400,22400,22350,545
20250422,125000,13039661350,22400,22450,22450,22400,55
20250422,124900,13038428600,22450,22400,22500,22400,560
20250422,124800,13025858050,22400,22400,22400,22350,562
20250422,124700,13013274600,22400,22400,22400,22400,188
20250422,124600,13009063400,22400,22400,22400,22400,512
20250422,124500,12997594600,22400,22450,22450,22400,62
20250422,124400,12996203550,22400,22450,22450,22400,974
20250422,124300,12974384850,22400,22450,22450,22400,328
20250422,124200,12967035900,22450,22450,22450,22400,101
20250422,124100,12964768600,22450,22450,22450,22400,37
20250422,124000,12963938425,22400,22400,22400,22400,598
20250422,123900,12950543225,22450,22450,22450,22400,33
20250422,123800,12949803675,22350,22400,22400,22350,194
20250422,123700,12945458775,22400,22350,22400,22350,607
20250422,123600,12931880775,22350,22400,22400,22350,52
20250422,123500,12930717225,22400,22400,22400,22400,188
20250422,123400,12926506025,22400,22375,22400,22300,530
20250422,123300,12914660400,22400,22400,22400,22400,29
20250422,123200,12914010800,22400,22350,22400,22350,1007
20250422,123100,12891503200,22400,22400,22400,22400,220
20250422,123000,12886575200,22400,22450,22450,22400,1009
20250422,122900,12863944200,22450,22450,22450,22450,154
20250422,122800,12860486900,22450,22350,22450,22350,2618
20250422,122700,12801947000,22350,22300,22350,22300,69
20250422,122600,12800408050,22300,22300,22300,22300,89
20250422,122500,12798423350,22350,22325,22350,22250,678
20250422,122400,12783301850,22300,22300,22300,22250,539
20250422,122300,12771287650,22250,22300,22350,22250,684
20250422,122200,12756059550,22250,22300,22300,22250,1459
20250422,122100,12723537650,22250,22325,22350,22250,2810
20250422,122000,12660879875,22350,22350,22350,22325,1154
20250422,121900,12635091500,22350,22400,22400,22350,142
20250422,121800,12631913200,22400,22350,22400,22300,722
20250422,121700,12615782100,22350,22450,22450,22300,4037
20250422,121600,12525529900,22450,22450,22500,22450,765
20250422,121500,12508353625,22450,22500,22550,22450,492
20250422,121400,12497285825,22500,22500,22500,22500,35
20250422,121300,12496498325,22500,22500,22500,22500,50
20250422,121200,12495373325,22500,22500,22500,22500,457
20250422,121100,12485090825,22500,22550,22550,22500,467
20250422,121000,12474570775,22550,22500,22550,22500,6
20250422,120900,12474435725,22550,22550,22575,22550,155
20250422,120800,12470940375,22550,22550,22550,22550,303
20250422,120700,12464107725,22600,22500,22600,22500,278
20250422,120600,12457836925,22500,22550,22550,22500,130
20250422,120500,12454905475,22550,22475,22550,22450,917
20250422,120400,12434304000,22450,22450,22450,22450,449
20250422,120300,12424223950,22450,22550,22550,22450,82
20250422,120200,12422380425,22550,22450,22550,22450,354
20250422,120100,12414417175,22500,22500,22500,22500,14
20250422,120000,12414102175,22500,22450,22500,22400,826
20250422,115900,12395558125,22450,22550,22575,22450,419
20250422,115800,12386113750,22450,22400,22600,22400,823
20250422,115700,12367636100,22450,22400,22450,22350,1942
20250422,115600,12324197650,22400,22500,22500,22400,5955
20250422,115500,12190635850,22550,22600,22600,22550,1142
20250422,115400,12164882750,22550,22550,22550,22550,261
20250422,115300,12158997200,22550,22600,22600,22550,31
20250422,115200,12158296650,22600,22600,22600,22600,21
20250422,115100,12157822050,22600,22600,22600,22600,301
20250422,115000,12151019450,22600,22500,22600,22500,651
20250422,114900,12136369850,22500,22550,22550,22500,2149
20250422,114800,12087987850,22550,22550,22550,22500,2726
20250422,114700,12026544150,22550,22550,22600,22550,268
20250422,114600,12020500450,22600,22600,22600,22550,736
20250422,114500,12003873150,22600,22550,22600,22550,463
20250422,114400,11993414700,22600,22650,22650,22600,2871
20250422,114300,11928504850,22650,22650,22650,22650,1632
20250422,114200,11891540050,22650,22650,22650,22650,14
20250422,114100,11891222950,22650,22700,22700,22650,3584
20250422,114000,11809925450,22700,22700,22750,22700,71
20250422,113900,11808313700,22700,22750,22750,22700,453
20250422,113800,11798027950,22750,22750,22750,22700,154
20250422,113700,11794527750,22750,22750,22750,22750,172
20250422,113600,11790614750,22750,22700,22750,22700,250
20250422,113500,11784936350,22750,22800,22800,22750,1105
20250422,113400,11759770025,22750,22750,22800,22750,225
20250422,113300,11754651225,22750,22800,22800,22750,64
20250422,113200,11753194875,22750,22800,22850,22750,423
20250422,113100,11743551375,22800,22800,22800,22800,85
20250422,113000,11741613375,22850,22850,22850,22850,30
20250422,112900,11740927875,22850,22850,22850,22800,67
20250422,112800,11739397675,22800,22900,22900,22800,15
20250422,112700,11739054925,22900,22750,22900,22750,601
20250422,112600,11725334375,22800,22700,22800,22700,398
20250422,112500,11716288775,22700,22750,22750,22700,345
20250422,112400,11708453175,22750,22750,22750,22700,403
20250422,112300,11699294925,22750,22775,22775,22750,119
20250422,112200,11696587425,22750,22750,22800,22750,719
20250422,112100,11680230125,22800,22800,22800,22800,4
20250422,112000,11680138925,22750,22750,22750,22750,181
20250422,111900,11676021175,22750,22800,22800,22750,233
20250422,111800,11670719625,22800,22750,22800,22750,188
20250422,111700,11666441425,22750,22800,22800,22750,144
20250422,111600,11663159225,22750,22800,22800,22750,451
20250422,111500,11652895225,22800,22800,22800,22800,415
20250422,111400,11643433225,22800,22800,22800,22800,1
20250422,111300,11643410425,22800,22750,22800,22750,276
20250422,111200,11637127525,22800,22850,22850,22750,188
20250422,111100,11632841575,22800,22750,22850,22700,483
20250422,111000,11621840375,22750,22700,22750,22700,562
20250422,110900,11609077325,22700,22650,22700,22650,333
20250422,110800,11601533650,22650,22700,22700,22650,151
20250422,110700,11598112900,22600,22700,22700,22600,842
20250422,110600,11579037000,22700,22650,22700,22650,281
20250422,110500,11572672050,22650,22600,22650,22600,1627
20250422,110400,11535895600,22600,22650,22650,22600,214
20250422,110300,11531052550,22600,22650,22675,22600,4637
20250422,110200,11426073075,22650,22700,22700,22650,1013
20250422,110100,11403093250,22700,22700,22750,22700,194
20250422,110000,11398688750,22700,22800,22800,22700,984
20250422,105900,11376328200,22800,22700,22800,22700,806
20250422,105800,11357981800,22700,22700,22750,22700,550
20250422,105700,11345490400,22700,22750,22750,22700,904
20250422,105600,11324951650,22800,22750,22800,22750,122
20250422,105500,11322175850,22700,22750,22800,22700,1585
20250422,105400,11286131850,22750,22800,22800,22650,5510
20250422,105300,11160990600,22800,22950,22950,22750,3031
20250422,105200,11091841350,22950,22900,22950,22900,122
20250422,105100,11089046300,22950,22900,23000,22900,222
20250422,105000,11083962150,22900,22900,22900,22850,1525
20250422,104900,11049052200,22900,22900,22900,22900,454
20250422,104800,11038655600,22900,22950,22950,22900,447
20250422,104700,11028411750,22900,22900,22950,22900,42
20250422,104600,11027449100,22900,22950,22950,22900,178
20250422,104500,11023366850,22950,23000,23000,22850,1859
20250422,104400,10980732400,23000,23000,23000,22950,132
20250422,104300,10977699300,22950,23000,23000,22950,467
20250422,104200,10966973675,23000,23050,23100,23000,733
20250422,104100,10950101425,23050,23150,23150,23050,152
20250422,104000,10946590225,23150,23100,23150,23050,150
20250422,103900,10943126325,23100,23075,23150,23000,1025
20250422,103800,10919530200,23100,23050,23100,23050,189
20250422,103700,10915169250,23050,23050,23050,23000,402
20250422,103600,10905916400,23050,23050,23050,23000,1540
20250422,103500,10870446750,23050,23150,23150,23050,200
20250422,103400,10865826750,23150,23175,23175,23100,1762
20250422,103300,10825100250,23175,23150,23175,23125,366
20250422,103200,10816627700,23150,23150,23200,23150,529
20250422,103100,10804378450,23150,23200,23200,23150,1378
20250422,103000,10772417250,23200,23150,23200,23150,103
20250422,102900,10770032750,23150,23050,23150,23050,565
20250422,102800,10756987150,23050,23100,23100,23050,89
20250422,102700,10754934050,23100,23150,23150,23050,508
20250422,102600,10743202450,23150,23200,23200,23150,502
20250422,102500,10731578100,23200,23200,23200,23150,47
20250422,102400,10730489150,23150,23200,23200,23150,323
20250422,102300,10723011550,23200,23250,23250,23150,384
20250422,102200,10714108900,23250,23200,23400,23200,1864
20250422,102100,10670721900,23250,23200,23250,23200,312
20250422,102000,10663478300,23200,23250,23250,23200,305
20250422,101900,10656399250,23250,23300,23300,23200,874
20250422,101800,10636070350,23300,23350,23350,23250,2409
20250422,101700,10579925425,23350,23200,23350,23200,2619
20250422,101600,10518955975,23200,23150,23200,23150,379
20250422,101500,10510168325,23150,23050,23150,23050,510
20250422,101400,10498376225,23100,23100,23150,23100,236
20250422,101300,10492913525,23100,23000,23100,23000,197
20250422,101200,10488370525,23000,23000,23050,23000,208
20250422,101100,10483586375,23000,23000,23050,23000,272
20250422,101000,10477329175,22950,23100,23100,22950,1574
20250422,100900,10441134225,23100,23150,23150,23050,580
20250422,100800,10427735175,23150,23100,23150,23100,327
20250422,100700,10420173525,23150,23000,23250,23000,2322
20250422,100600,10366477425,22975,22900,23000,22900,1119
20250422,100500,10340794575,22900,22850,22900,22800,1288
20250422,100400,10311387100,22850,22800,22850,22800,205
20250422,100300,10306711100,22800,22800,22850,22800,222
20250422,100200,10301648250,22750,22800,22850,22750,1186
20250422,100100,10274608050,22800,22850,22850,22750,1827
20250422,100000,10232968350,22850,22850,22850,22800,1227
20250422,095900,10204981800,22850,22900,22900,22800,550
20250422,095800,10192439950,22900,22900,22900,22800,1835
20250422,095700,10150474400,22900,22950,22950,22900,863
20250422,095600,10130700550,22950,22950,23000,22900,1369
20250422,095500,10099294850,22950,23000,23050,22950,1796
20250422,095400,10058030850,23050,23000,23050,23000,606
20250422,095300,10044087550,23000,22950,23050,22950,1046
20250422,095200,10020032150,23000,22950,23000,22950,490
20250422,095100,10008778850,23000,22950,23000,22900,753
20250422,095000,9991508300,22950,22950,22950,22900,1799
20250422,094900,9950285450,22950,23000,23050,22950,329
20250422,094800,9942719100,23100,23100,23125,23050,190
20250422,094700,9938335625,23100,23100,23150,23050,1777
20250422,094600,9897307975,23150,23050,23200,22950,1817
20250422,094500,9855427375,23000,22850,23000,22850,2982
20250422,094400,9787076525,22850,22800,22875,22750,1220
20250422,094300,9759241050,22750,22700,22800,22650,1822
20250422,094200,9717869400,22700,22800,22800,22700,4006
20250422,094100,9626778550,22800,22950,22950,22800,983
20250422,094000,9604358200,22900,22700,22900,22700,1903
20250422,093900,9560929800,22700,22900,22900,22600,9335
20250422,093800,9348826000,22900,22950,22950,22800,2654
20250422,093700,9288187700,22950,23000,23050,22900,4555
20250422,093600,9183667600,23050,23100,23100,23000,1514
20250422,093500,9148805300,23100,23150,23150,23050,1796
20250422,093400,9107343000,23100,23300,23350,23100,2570
20250422,093300,9047722600,23250,23450,23450,23250,1754
20250422,093200,9006726775,23450,23300,23500,23300,2056
20250422,093100,8958654125,23250,23250,23350,23200,1414
20250422,093000,8925761025,23250,23150,23250,23100,1250
20250422,092900,8896815275,23150,23200,23300,23100,2464
20250422,092800,8839674025,23150,23250,23300,23100,1285
20250422,092700,8809896575,23200,23300,23500,23200,1762
20250422,092600,8768795675,23300,23350,23450,23250,2032
20250422,092500,8721362075,23350,23050,23500,23000,11296
20250422,092400,8459761275,23050,23125,23150,22950,3582
20250422,092300,8377253750,23125,22850,23200,22850,2029
20250422,092200,8330550675,22800,23100,23150,22750,16799
20250422,092100,7944867625,23100,23250,23250,23100,8276
20250422,092000,7753323675,23250,23200,23400,23150,6490
20250422,091900,7602450125,23200,23400,23450,23200,7546
20250422,091800,7426809250,23400,23400,23450,23350,4679
20250422,091700,7317416000,23450,23650,23700,23450,8025
20250422,091600,7128484550,23650,23650,23750,23550,1967
20250422,091500,7081915200,23650,23750,23950,23450,5770
20250422,091400,6944869550,23700,23500,23750,23400,7009
20250422,091300,6780509075,23500,23700,23750,23400,11521
20250422,091200,6509490925,23700,24050,24100,23400,14634
20250422,091100,6161146675,24050,24400,24450,24000,16037
20250422,091000,5774030825,24450,24200,24600,24100,24558
20250422,090900,5176856950,24150,24350,24450,24150,14229
20250422,090800,4831946275,24350,24550,24600,24350,9582
20250422,090700,4597408075,24600,24600,24700,24350,21305
20250422,090600,4074924675,24600,24250,24950,24250,36612
20250422,090500,3173437450,24250,23400,24850,23400,38922
20250422,090400,2227502050,23450,23100,23450,23050,7731
20250422,090300,2047792300,23100,23600,23600,23100,9388
20250422,090200,1829071950,23500,23800,23800,23500,8645
20250422,090100,1624589350,23750,23950,23950,23550,16885
20250422,090000,1222717975,23950,24100,24300,23950,50312
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250422 204300 17381880175 22400 22400 22400 22400 5950
3 20250422 204200 17381880175 22400 22400 22400 22400 0
4 20250422 204100 17381880175 22400 22400 22400 22400 0
5 20250422 204000 17381880175 22400 22400 22400 22400 0
6 20250422 203900 17381880175 22400 22400 22400 22400 0
7 20250422 203800 17381880175 22400 22400 22400 22400 0
8 20250422 203700 17381880175 22400 22400 22400 22400 0
9 20250422 203600 17381880175 22400 22400 22400 22400 0
10 20250422 203500 17381880175 22400 22400 22400 22400 0
11 20250422 203400 17381880175 22400 22400 22400 22400 0
12 20250422 203300 17381880175 22400 22400 22400 22400 0
13 20250422 203200 17381880175 22400 22400 22400 22400 0
14 20250422 203100 17381880175 22400 22400 22400 22400 0
15 20250422 203000 17381880175 22400 22400 22400 22400 0
16 20250422 202900 17381880175 22400 22400 22400 22400 0
17 20250422 202800 17381880175 22400 22400 22400 22400 0
18 20250422 202700 17381880175 22400 22400 22400 22400 0
19 20250422 202600 17381880175 22400 22400 22400 22400 0
20 20250422 202500 17381880175 22400 22400 22400 22400 0
21 20250422 202400 17381880175 22400 22400 22400 22400 0
22 20250422 202300 17381880175 22400 22400 22400 22400 0
23 20250422 202200 17381880175 22400 22400 22400 22400 0
24 20250422 202100 17381880175 22400 22400 22400 22400 0
25 20250422 202000 17381880175 22400 22400 22400 22400 0
26 20250422 201900 17381880175 22400 22400 22400 22400 0
27 20250422 201800 17381880175 22400 22400 22400 22400 0
28 20250422 201700 17381880175 22400 22400 22400 22400 0
29 20250422 201600 17381880175 22400 22400 22400 22400 0
30 20250422 201500 17381880175 22400 22400 22400 22400 0
31 20250422 201400 17381880175 22400 22400 22400 22400 0
32 20250422 201300 17381880175 22400 22400 22400 22400 5950
33 20250422 201200 17381880175 22400 22400 22400 22400 0
34 20250422 201100 17381880175 22400 22400 22400 22400 0
35 20250422 201000 17381880175 22400 22400 22400 22400 0
36 20250422 200900 17381880175 22400 22400 22400 22400 0
37 20250422 200800 17381880175 22400 22400 22400 22400 0
38 20250422 200700 17381880175 22400 22400 22400 22400 0
39 20250422 200600 17381880175 22400 22400 22400 22400 0
40 20250422 200500 17381880175 22400 22400 22400 22400 0
41 20250422 200400 17381880175 22400 22400 22400 22400 0
42 20250422 200300 17381880175 22400 22400 22400 22400 0
43 20250422 200200 17381880175 22400 22400 22400 22400 0
44 20250422 200100 17381880175 22400 22400 22400 22400 0
45 20250422 200000 17381880175 22400 22400 22400 22400 0
46 20250422 195900 17381880175 22400 22400 22400 22400 0
47 20250422 195800 17381880175 22400 22400 22400 22400 0
48 20250422 195700 17381880175 22400 22400 22400 22400 0
49 20250422 195600 17381880175 22400 22400 22400 22400 0
50 20250422 195500 17381880175 22400 22400 22400 22400 0
51 20250422 195400 17381880175 22400 22400 22400 22400 0
52 20250422 195300 17381880175 22400 22400 22400 22400 0
53 20250422 195200 17381880175 22400 22400 22400 22400 0
54 20250422 195100 17381880175 22400 22400 22400 22400 0
55 20250422 195000 17381880175 22400 22400 22400 22400 0
56 20250422 194900 17381880175 22400 22400 22400 22400 0
57 20250422 194800 17381880175 22400 22400 22400 22400 0
58 20250422 194700 17381880175 22400 22400 22400 22400 0
59 20250422 194600 17381880175 22400 22400 22400 22400 0
60 20250422 194500 17381880175 22400 22400 22400 22400 0
61 20250422 194400 17381880175 22400 22400 22400 22400 0
62 20250422 194300 17381880175 22400 22400 22400 22400 5950
63 20250422 194200 17381880175 22400 22400 22400 22400 0
64 20250422 194100 17381880175 22400 22400 22400 22400 0
65 20250422 194000 17381880175 22400 22400 22400 22400 0
66 20250422 193900 17381880175 22400 22400 22400 22400 0
67 20250422 193800 17381880175 22400 22400 22400 22400 0
68 20250422 193700 17381880175 22400 22400 22400 22400 0
69 20250422 193600 17381880175 22400 22400 22400 22400 0
70 20250422 193500 17381880175 22400 22400 22400 22400 0
71 20250422 193400 17381880175 22400 22400 22400 22400 0
72 20250422 193300 17381880175 22400 22400 22400 22400 0
73 20250422 193200 17381880175 22400 22400 22400 22400 0
74 20250422 193100 17381880175 22400 22400 22400 22400 0
75 20250422 193000 17381880175 22400 22400 22400 22400 0
76 20250422 192900 17381880175 22400 22400 22400 22400 0
77 20250422 192800 17381880175 22400 22400 22400 22400 0
78 20250422 192700 17381880175 22400 22400 22400 22400 0
79 20250422 192600 17381880175 22400 22400 22400 22400 0
80 20250422 192500 17381880175 22400 22400 22400 22400 0
81 20250422 192400 17381880175 22400 22400 22400 22400 0
82 20250422 192300 17381880175 22400 22400 22400 22400 0
83 20250422 192200 17381880175 22400 22400 22400 22400 0
84 20250422 192100 17381880175 22400 22400 22400 22400 0
85 20250422 192000 17381880175 22400 22400 22400 22400 0
86 20250422 191900 17381880175 22400 22400 22400 22400 0
87 20250422 191800 17381880175 22400 22400 22400 22400 0
88 20250422 191700 17381880175 22400 22400 22400 22400 0
89 20250422 191600 17381880175 22400 22400 22400 22400 0
90 20250422 191500 17381880175 22400 22400 22400 22400 0
91 20250422 191400 17381880175 22400 22400 22400 22400 0
92 20250422 191300 17381880175 22400 22400 22400 22400 5950
93 20250422 191200 17381880175 22400 22400 22400 22400 0
94 20250422 191100 17381880175 22400 22400 22400 22400 0
95 20250422 191000 17381880175 22400 22400 22400 22400 0
96 20250422 190900 17381880175 22400 22400 22400 22400 0
97 20250422 190800 17381880175 22400 22400 22400 22400 0
98 20250422 190700 17381880175 22400 22400 22400 22400 0
99 20250422 190600 17381880175 22400 22400 22400 22400 0
100 20250422 190500 17381880175 22400 22400 22400 22400 0
101 20250422 190400 17381880175 22400 22400 22400 22400 0
102 20250422 190300 17381880175 22400 22400 22400 22400 0
103 20250422 190200 17381880175 22400 22400 22400 22400 0
104 20250422 190100 17381880175 22400 22400 22400 22400 0
105 20250422 190000 17381880175 22400 22400 22400 22400 0
106 20250422 185900 17381880175 22400 22400 22400 22400 0
107 20250422 185800 17381880175 22400 22400 22400 22400 0
108 20250422 185700 17381880175 22400 22400 22400 22400 0
109 20250422 185600 17381880175 22400 22400 22400 22400 0
110 20250422 185500 17381880175 22400 22400 22400 22400 0
111 20250422 185400 17381880175 22400 22400 22400 22400 0
112 20250422 185300 17381880175 22400 22400 22400 22400 0
113 20250422 185200 17381880175 22400 22400 22400 22400 0
114 20250422 185100 17381880175 22400 22400 22400 22400 0
115 20250422 185000 17381880175 22400 22400 22400 22400 0
116 20250422 184900 17381880175 22400 22400 22400 22400 0
117 20250422 184800 17381880175 22400 22400 22400 22400 0
118 20250422 184700 17381880175 22400 22400 22400 22400 0
119 20250422 184600 17381880175 22400 22400 22400 22400 0
120 20250422 184500 17381880175 22400 22400 22400 22400 0
121 20250422 184400 17381880175 22400 22400 22400 22400 0
122 20250422 184300 17381880175 22400 22400 22400 22400 5950
123 20250422 184200 17381880175 22400 22400 22400 22400 0
124 20250422 184100 17381880175 22400 22400 22400 22400 0
125 20250422 184000 17381880175 22400 22400 22400 22400 0
126 20250422 183900 17381880175 22400 22400 22400 22400 0
127 20250422 183800 17381880175 22400 22400 22400 22400 0
128 20250422 183700 17381880175 22400 22400 22400 22400 0
129 20250422 183600 17381880175 22400 22400 22400 22400 0
130 20250422 183500 17381880175 22400 22400 22400 22400 0
131 20250422 183400 17381880175 22400 22400 22400 22400 0
132 20250422 183300 17381880175 22400 22400 22400 22400 0
133 20250422 183200 17381880175 22400 22400 22400 22400 0
134 20250422 183100 17381880175 22400 22400 22400 22400 0
135 20250422 183000 17381880175 22400 22400 22400 22400 0
136 20250422 182900 17381880175 22400 22400 22400 22400 0
137 20250422 182800 17381880175 22400 22400 22400 22400 0
138 20250422 182700 17381880175 22400 22400 22400 22400 0
139 20250422 182600 17381880175 22400 22400 22400 22400 0
140 20250422 182500 17381880175 22400 22400 22400 22400 0
141 20250422 182400 17381880175 22400 22400 22400 22400 0
142 20250422 182300 17381880175 22400 22400 22400 22400 0
143 20250422 182200 17381880175 22400 22400 22400 22400 0
144 20250422 182100 17381880175 22400 22400 22400 22400 0
145 20250422 182000 17381880175 22400 22400 22400 22400 0
146 20250422 181900 17381880175 22400 22400 22400 22400 0
147 20250422 181800 17381880175 22400 22400 22400 22400 0
148 20250422 181700 17381880175 22400 22400 22400 22400 0
149 20250422 181600 17381880175 22400 22400 22400 22400 0
150 20250422 181500 17381880175 22400 22400 22400 22400 0
151 20250422 181400 17381880175 22400 22400 22400 22400 0
152 20250422 181300 17381880175 22400 22400 22400 22400 5950
153 20250422 181200 17381880175 22400 22400 22400 22400 0
154 20250422 181100 17381880175 22400 22400 22400 22400 0
155 20250422 181000 17381880175 22400 22400 22400 22400 0
156 20250422 180900 17381880175 22400 22400 22400 22400 0
157 20250422 180800 17381880175 22400 22400 22400 22400 0
158 20250422 180700 17381880175 22400 22400 22400 22400 0
159 20250422 180600 17381880175 22400 22400 22400 22400 0
160 20250422 180500 17381880175 22400 22400 22400 22400 0
161 20250422 180400 17381880175 22400 22400 22400 22400 0
162 20250422 180300 17381880175 22400 22400 22400 22400 0
163 20250422 180200 17381880175 22400 22400 22400 22400 0
164 20250422 180100 17381880175 22400 22400 22400 22400 0
165 20250422 180000 17381880175 22400 22400 22400 22400 0
166 20250422 175900 17381880175 22400 22400 22400 22400 0
167 20250422 175800 17381880175 22400 22400 22400 22400 0
168 20250422 175700 17381880175 22400 22400 22400 22400 0
169 20250422 175600 17381880175 22400 22400 22400 22400 0
170 20250422 175500 17381880175 22400 22400 22400 22400 0
171 20250422 175400 17381880175 22400 22400 22400 22400 0
172 20250422 175300 17381880175 22400 22400 22400 22400 0
173 20250422 175200 17381880175 22400 22400 22400 22400 0
174 20250422 175100 17381880175 22400 22400 22400 22400 0
175 20250422 175000 17381880175 22400 22400 22400 22400 0
176 20250422 174900 17381880175 22400 22400 22400 22400 0
177 20250422 174800 17381880175 22400 22400 22400 22400 0
178 20250422 174700 17381880175 22400 22400 22400 22400 0
179 20250422 174600 17381880175 22400 22400 22400 22400 0
180 20250422 174500 17381880175 22400 22400 22400 22400 0
181 20250422 174400 17381880175 22400 22400 22400 22400 0
182 20250422 174300 17381880175 22400 22400 22400 22400 5950
183 20250422 174200 17381880175 22400 22400 22400 22400 0
184 20250422 174100 17381880175 22400 22400 22400 22400 0
185 20250422 174000 17381880175 22400 22400 22400 22400 0
186 20250422 173900 17381880175 22400 22400 22400 22400 0
187 20250422 173800 17381880175 22400 22400 22400 22400 0
188 20250422 173700 17381880175 22400 22400 22400 22400 0
189 20250422 173600 17381880175 22400 22400 22400 22400 0
190 20250422 173500 17381880175 22400 22400 22400 22400 0
191 20250422 173400 17381880175 22400 22400 22400 22400 0
192 20250422 173300 17381880175 22400 22400 22400 22400 0
193 20250422 173200 17381880175 22400 22400 22400 22400 0
194 20250422 173100 17381880175 22400 22400 22400 22400 0
195 20250422 173000 17381880175 22400 22400 22400 22400 0
196 20250422 172900 17381880175 22400 22400 22400 22400 0
197 20250422 172800 17381880175 22400 22400 22400 22400 0
198 20250422 172700 17381880175 22400 22400 22400 22400 0
199 20250422 172600 17381880175 22400 22400 22400 22400 0
200 20250422 172500 17381880175 22400 22400 22400 22400 0
201 20250422 172400 17381880175 22400 22400 22400 22400 0
202 20250422 172300 17381880175 22400 22400 22400 22400 0
203 20250422 172200 17381880175 22400 22400 22400 22400 0
204 20250422 172100 17381880175 22400 22400 22400 22400 0
205 20250422 172000 17381880175 22400 22400 22400 22400 0
206 20250422 171900 17381880175 22400 22400 22400 22400 0
207 20250422 171800 17381880175 22400 22400 22400 22400 0
208 20250422 171700 17381880175 22400 22400 22400 22400 0
209 20250422 171600 17381880175 22400 22400 22400 22400 0
210 20250422 171500 17381880175 22400 22400 22400 22400 0
211 20250422 171400 17381880175 22400 22400 22400 22400 0
212 20250422 171300 17381880175 22400 22400 22400 22400 5950
213 20250422 171200 17381880175 22400 22400 22400 22400 0
214 20250422 171100 17381880175 22400 22400 22400 22400 0
215 20250422 171000 17381880175 22400 22400 22400 22400 0
216 20250422 170900 17381880175 22400 22400 22400 22400 0
217 20250422 170800 17381880175 22400 22400 22400 22400 0
218 20250422 170700 17381880175 22400 22400 22400 22400 0
219 20250422 170600 17381880175 22400 22400 22400 22400 0
220 20250422 170500 17381880175 22400 22400 22400 22400 0
221 20250422 170400 17381880175 22400 22400 22400 22400 0
222 20250422 170300 17381880175 22400 22400 22400 22400 0
223 20250422 170200 17381880175 22400 22400 22400 22400 0
224 20250422 170100 17381880175 22400 22400 22400 22400 0
225 20250422 170000 17381880175 22400 22400 22400 22400 0
226 20250422 165900 17381880175 22400 22400 22400 22400 0
227 20250422 165800 17381880175 22400 22400 22400 22400 0
228 20250422 165700 17381880175 22400 22400 22400 22400 0
229 20250422 165600 17381880175 22400 22400 22400 22400 0
230 20250422 165500 17381880175 22400 22400 22400 22400 0
231 20250422 165400 17381880175 22400 22400 22400 22400 0
232 20250422 165300 17381880175 22400 22400 22400 22400 0
233 20250422 165200 17381880175 22400 22400 22400 22400 0
234 20250422 165100 17381880175 22400 22400 22400 22400 0
235 20250422 165000 17381880175 22400 22400 22400 22400 0
236 20250422 164900 17381880175 22400 22400 22400 22400 0
237 20250422 164800 17381880175 22400 22400 22400 22400 0
238 20250422 164700 17381880175 22400 22400 22400 22400 0
239 20250422 164600 17381880175 22400 22400 22400 22400 0
240 20250422 164500 17381880175 22400 22400 22400 22400 0
241 20250422 164400 17381880175 22400 22400 22400 22400 0
242 20250422 164300 17381880175 22400 22400 22400 22400 5950
243 20250422 164200 17381880175 22400 22400 22400 22400 0
244 20250422 164100 17381880175 22400 22400 22400 22400 0
245 20250422 164000 17381880175 22400 22400 22400 22400 0
246 20250422 163900 17381880175 22400 22400 22400 22400 0
247 20250422 163800 17381880175 22400 22400 22400 22400 0
248 20250422 163700 17381880175 22400 22400 22400 22400 0
249 20250422 163600 17381880175 22400 22400 22400 22400 0
250 20250422 163500 17381880175 22400 22400 22400 22400 0
251 20250422 163400 17381880175 22400 22400 22400 22400 0
252 20250422 163300 17381880175 22400 22400 22400 22400 0
253 20250422 163200 17381880175 22400 22400 22400 22400 0
254 20250422 163100 17381880175 22400 22400 22400 22400 0
255 20250422 163000 17381880175 22400 22400 22400 22400 0
256 20250422 162900 17381880175 22400 22400 22400 22400 0
257 20250422 162800 17381880175 22400 22400 22400 22400 0
258 20250422 162700 17381880175 22400 22400 22400 22400 0
259 20250422 162600 17381880175 22400 22400 22400 22400 0
260 20250422 162500 17381880175 22400 22400 22400 22400 0
261 20250422 162400 17381880175 22400 22400 22400 22400 0
262 20250422 162300 17381880175 22400 22400 22400 22400 0
263 20250422 162200 17381880175 22400 22400 22400 22400 0
264 20250422 162100 17381880175 22400 22400 22400 22400 0
265 20250422 162000 17381880175 22400 22400 22400 22400 0
266 20250422 161900 17381880175 22400 22400 22400 22400 0
267 20250422 161800 17381880175 22400 22400 22400 22400 0
268 20250422 161700 17381880175 22400 22400 22400 22400 0
269 20250422 161600 17381880175 22400 22400 22400 22400 0
270 20250422 161500 17381880175 22400 22400 22400 22400 0
271 20250422 161400 17381880175 22400 22400 22400 22400 0
272 20250422 161300 17381880175 22400 22400 22400 22400 5950
273 20250422 161200 17381880175 22400 22400 22400 22400 0
274 20250422 161100 17381880175 22400 22400 22400 22400 0
275 20250422 161000 17381880175 22400 22400 22400 22400 0
276 20250422 160900 17381880175 22400 22400 22400 22400 0
277 20250422 160800 17381880175 22400 22400 22400 22400 0
278 20250422 160700 17381880175 22400 22400 22400 22400 0
279 20250422 160600 17381880175 22400 22400 22400 22400 0
280 20250422 160500 17381880175 22400 22400 22400 22400 0
281 20250422 160400 17381880175 22400 22400 22400 22400 0
282 20250422 160300 17381880175 22400 22400 22400 22400 0
283 20250422 160200 17381880175 22400 22400 22400 22400 0
284 20250422 160100 17381880175 22400 22400 22400 22400 0
285 20250422 160000 17381880175 22400 22400 22400 22400 0
286 20250422 155900 17381880175 22400 22400 22400 22400 0
287 20250422 155800 17381880175 22400 22400 22400 22400 0
288 20250422 155700 17381880175 22400 22400 22400 22400 0
289 20250422 155600 17381880175 22400 22400 22400 22400 0
290 20250422 155500 17381880175 22400 22400 22400 22400 0
291 20250422 155400 17381880175 22400 22400 22400 22400 0
292 20250422 155300 17381880175 22400 22400 22400 22400 0
293 20250422 155200 17381880175 22400 22400 22400 22400 0
294 20250422 155100 17381880175 22400 22400 22400 22400 0
295 20250422 155000 17381880175 22400 22400 22400 22400 0
296 20250422 154900 17381880175 22400 22400 22400 22400 0
297 20250422 154800 17381880175 22400 22400 22400 22400 0
298 20250422 154700 17381880175 22400 22400 22400 22400 0
299 20250422 154600 17381880175 22400 22400 22400 22400 0
300 20250422 154500 17381880175 22400 22400 22400 22400 0
301 20250422 154400 17381880175 22400 22400 22400 22400 0
302 20250422 154300 17381880175 22400 22400 22400 22400 5950
303 20250422 154200 17381880175 22400 22400 22400 22400 0
304 20250422 154100 17381880175 22400 22400 22400 22400 0
305 20250422 154000 17381880175 22400 22400 22400 22400 0
306 20250422 153900 17381880175 22400 22400 22400 22400 0
307 20250422 153800 17381880175 22400 22400 22400 22400 0
308 20250422 153700 17381880175 22400 22400 22400 22400 0
309 20250422 153600 17381880175 22400 22400 22400 22400 0
310 20250422 153500 17381880175 22400 22400 22400 22400 0
311 20250422 153400 17381880175 22400 22400 22400 22400 0
312 20250422 153300 17381880175 22400 22400 22400 22400 0
313 20250422 153200 17381880175 22400 22400 22400 22400 0
314 20250422 153100 17381880175 22400 22400 22400 22400 0
315 20250422 153000 17381880175 22400 22400 22400 22400 5950
316 20250422 152900 17248600175 22550 22550 22550 22550 0
317 20250422 152800 17248600175 22550 22550 22550 22550 0
318 20250422 152700 17248600175 22550 22550 22550 22550 0
319 20250422 152600 17248600175 22550 22550 22550 22550 0
320 20250422 152500 17248600175 22550 22550 22550 22550 0
321 20250422 152400 17248600175 22550 22550 22550 22550 0
322 20250422 152300 17248600175 22550 22550 22550 22550 0
323 20250422 152200 17248600175 22550 22550 22550 22550 0
324 20250422 152100 17248600175 22550 22550 22550 22550 0
325 20250422 152000 17248600175 22550 22550 22550 22550 0
326 20250422 151900 17248600175 22550 22600 22600 22500 659
327 20250422 151800 17233750775 22600 22600 22600 22550 662
328 20250422 151700 17218806425 22500 22550 22550 22500 1564
329 20250422 151600 17183577250 22550 22500 22550 22500 604
330 20250422 151500 17169969000 22550 22500 22550 22450 658
331 20250422 151400 17155164200 22500 22500 22500 22450 410
332 20250422 151300 17145951050 22450 22500 22550 22450 2060
333 20250422 151200 17099619250 22500 22500 22550 22500 1687
334 20250422 151100 17061646600 22500 22550 22550 22500 1469
335 20250422 151000 17028532625 22550 22550 22600 22500 856
336 20250422 150900 17009230625 22550 22550 22600 22550 1270
337 20250422 150800 16980588475 22600 22550 22600 22550 588
338 20250422 150700 16967328925 22550 22650 22650 22500 3507
339 20250422 150600 16888219625 22600 22600 22650 22600 580
340 20250422 150500 16875102775 22600 22650 22700 22600 2943
341 20250422 150400 16808502175 22650 22600 22700 22550 3424
342 20250422 150300 16730995850 22600 22550 22600 22550 1376
343 20250422 150200 16699964050 22550 22450 22550 22450 1516
344 20250422 150100 16665857050 22500 22450 22500 22400 1810
345 20250422 150000 16625219350 22500 22500 22500 22450 1423
346 20250422 145900 16593214200 22500 22400 22500 22400 1793
347 20250422 145800 16552970900 22400 22400 22450 22350 794
348 20250422 145700 16535191350 22400 22400 22400 22350 1120
349 20250422 145600 16510105000 22400 22350 22400 22300 404
350 20250422 145500 16501074800 22350 22350 22350 22300 2359
351 20250422 145400 16448352250 22400 22375 22400 22350 139
352 20250422 145300 16445239775 22350 22400 22450 22350 2082
353 20250422 145200 16398697575 22350 22325 22400 22250 3401
354 20250422 145100 16322656550 22300 22350 22350 22250 432
355 20250422 145000 16313023800 22350 22300 22450 22250 1300
356 20250422 144900 16283948300 22300 22300 22300 22250 1056
357 20250422 144800 16260416500 22250 22300 22300 22250 568
358 20250422 144700 16247751100 22300 22200 22300 22150 382
359 20250422 144600 16239261150 22200 22300 22300 22200 1289
360 20250422 144500 16210577700 22250 22100 22250 22100 1358
361 20250422 144400 16180409150 22100 22250 22250 22050 1397
362 20250422 144300 16149478050 22200 22150 22200 22150 363
363 20250422 144200 16141421800 22150 22200 22200 22000 5370
364 20250422 144100 16022920250 22200 22150 22200 22000 1273
365 20250422 144000 15994801850 22150 22300 22300 22000 2452
366 20250422 143900 15940467825 22300 22200 22350 22200 4002
367 20250422 143800 15851320325 22250 21950 22300 21950 7208
368 20250422 143700 15691880275 21950 21850 21950 21850 1095
369 20250422 143600 15667878325 21850 21800 21850 21800 596
370 20250422 143500 15654861875 21800 21750 21850 21750 923
371 20250422 143400 15634749225 21800 21800 21800 21750 993
372 20250422 143300 15613121275 21750 21800 21800 21750 414
373 20250422 143200 15604111125 21800 21800 21800 21750 337
374 20250422 143100 15596769125 21800 21750 21800 21750 403
375 20250422 143000 15588003075 21800 21800 21800 21750 470
376 20250422 142900 15577758775 21800 21850 21850 21750 938
377 20250422 142800 15557317325 21850 21800 21850 21800 1383
378 20250422 142700 15527162675 21800 21850 21850 21800 518
379 20250422 142600 15515846325 21850 21850 21900 21850 442
380 20250422 142500 15506188575 21850 21800 21850 21800 431
381 20250422 142400 15496774725 21800 21850 21850 21800 3
382 20250422 142300 15496709225 21800 21800 21800 21800 118
383 20250422 142200 15494136825 21800 21800 21850 21750 148
384 20250422 142100 15490910575 21800 21800 21800 21750 314
385 20250422 142000 15484071975 21800 21750 21800 21700 344
386 20250422 141900 15476576375 21750 21800 21800 21750 142
387 20250422 141800 15473485025 21800 21800 21800 21700 311
388 20250422 141700 15466734425 21750 21800 21800 21750 1457
389 20250422 141600 15435035575 21800 21750 21800 21750 711
390 20250422 141500 15419570775 21800 21750 21800 21750 56
391 20250422 141400 15418352425 21750 21825 21850 21750 875
392 20250422 141300 15399276225 21825 21800 21850 21800 292
393 20250422 141200 15392908175 21800 21800 21850 21750 727
394 20250422 141100 15377059050 21800 21850 21850 21750 1950
395 20250422 141000 15334483150 21900 21900 21900 21850 86
396 20250422 140900 15332602250 21900 21900 21900 21900 968
397 20250422 140800 15311403050 21900 21950 22000 21900 631
398 20250422 140700 15297562550 21950 21950 21950 21950 596
399 20250422 140600 15284480350 21950 21900 21950 21900 207
400 20250422 140500 15279943225 21900 21850 21900 21850 647
401 20250422 140400 15265787675 21850 21850 21850 21800 230
402 20250422 140300 15260769675 21850 21850 21850 21850 6
403 20250422 140200 15260638575 21800 21825 21850 21800 1419
404 20250422 140100 15229641425 21850 21825 21850 21800 337
405 20250422 140000 15222292625 21850 21800 21850 21750 902
406 20250422 135900 15202642350 21775 21800 21850 21750 349
407 20250422 135800 15195033300 21800 21750 21800 21750 273
408 20250422 135700 15189095500 21800 21800 21800 21750 282
409 20250422 135600 15182959600 21800 21800 21825 21750 298
410 20250422 135500 15176468275 21800 21800 21850 21700 989
411 20250422 135400 15154975275 21800 21900 21900 21800 408
412 20250422 135300 15146069175 21850 21900 21900 21850 320
413 20250422 135200 15139070225 21850 21750 21850 21750 1492
414 20250422 135100 15106549575 21700 21800 21800 21700 250
415 20250422 135000 15101117175 21650 21750 21800 21650 1798
416 20250422 134900 15062089025 21850 21750 21850 21750 184
417 20250422 134800 15058079225 21750 21700 21850 21650 5762
418 20250422 134700 14932895550 21700 21700 21700 21700 0
419 20250422 134600 14932895550 21700 21700 21700 21700 0
420 20250422 134500 14932895550 21700 21750 21750 21700 6429
421 20250422 134400 14793243250 21800 21750 21800 21750 1769
422 20250422 134300 14754745350 21750 21900 21900 21750 4821
423 20250422 134200 14649698750 21900 21900 22000 21850 4617
424 20250422 134100 14548736650 21900 21950 21950 21900 2908
425 20250422 134000 14484962350 21950 22000 22000 21950 1418
426 20250422 133900 14453830900 22000 22000 22050 21950 1870
427 20250422 133800 14412715650 22000 22000 22000 22000 128
428 20250422 133700 14409899650 22000 22000 22000 21950 319
429 20250422 133600 14402891650 21950 22000 22050 21950 299
430 20250422 133500 14396313700 22000 22000 22000 21950 236
431 20250422 133400 14391121950 22000 21950 22000 21950 313
432 20250422 133300 14384246800 22000 21950 22000 21950 29
433 20250422 133200 14383609800 21950 21950 22025 21950 123
434 20250422 133100 14380907175 22050 22050 22050 21950 954
435 20250422 133000 14359938525 22000 22000 22050 22000 870
436 20250422 132900 14340792525 22000 21975 22000 21900 176
437 20250422 132800 14336937325 21900 21900 21950 21900 1107
438 20250422 132700 14312664325 21900 21900 21950 21875 2014
439 20250422 132600 14268557700 21900 21900 21950 21900 724
440 20250422 132500 14252702000 21950 21975 21975 21900 948
441 20250422 132400 14231894025 22000 22000 22000 21950 434
442 20250422 132300 14222359625 22000 21950 22000 21900 358
443 20250422 132200 14214500325 22000 21950 22000 21900 507
444 20250422 132100 14203387825 21950 22000 22025 21950 2150
445 20250422 132000 14156149300 21950 22000 22000 21950 594
446 20250422 131900 14143081750 22000 21950 22000 21900 690
447 20250422 131800 14127923050 21900 21950 22050 21900 1664
448 20250422 131700 14091362150 21950 21950 21950 21900 780
449 20250422 131600 14074251000 21950 21850 21950 21850 3512
450 20250422 131500 13997358600 21850 21950 21950 21850 3520
451 20250422 131400 13920275400 21950 22050 22050 21950 8236
452 20250422 131300 13739083650 22050 22100 22100 22050 3571
453 20250422 131200 13660247350 22100 22150 22200 22100 3635
454 20250422 131100 13579786575 22150 22200 22250 22150 4167
455 20250422 131000 13487314225 22250 22300 22300 22250 2336
456 20250422 130900 13435332175 22300 22300 22300 22250 2218
457 20250422 130800 13385972725 22300 22300 22300 22300 1061
458 20250422 130700 13362312425 22300 22350 22350 22300 746
459 20250422 130600 13345670075 22350 22400 22400 22300 363
460 20250422 130500 13337557025 22300 22350 22400 22300 686
461 20250422 130400 13322253675 22350 22400 22400 22350 90
462 20250422 130300 13320241925 22400 22400 22400 22400 66
463 20250422 130200 13318763525 22400 22400 22400 22400 103
464 20250422 130100 13316456325 22300 22400 22450 22300 504
465 20250422 130000 13305145425 22400 22400 22400 22300 416
466 20250422 125900 13295828975 22400 22300 22400 22250 472
467 20250422 125800 13285288800 22300 22300 22300 22300 1637
468 20250422 125700 13248783700 22250 22300 22300 22250 1123
469 20250422 125600 13223744150 22300 22250 22300 22250 248
470 20250422 125500 13218214350 22300 22300 22300 22250 1334
471 20250422 125400 13188529250 22300 22300 22350 22250 2473
472 20250422 125300 13133387000 22300 22350 22350 22300 1134
473 20250422 125200 13108098450 22350 22400 22400 22300 2517
474 20250422 125100 13051853100 22400 22400 22400 22350 545
475 20250422 125000 13039661350 22400 22450 22450 22400 55
476 20250422 124900 13038428600 22450 22400 22500 22400 560
477 20250422 124800 13025858050 22400 22400 22400 22350 562
478 20250422 124700 13013274600 22400 22400 22400 22400 188
479 20250422 124600 13009063400 22400 22400 22400 22400 512
480 20250422 124500 12997594600 22400 22450 22450 22400 62
481 20250422 124400 12996203550 22400 22450 22450 22400 974
482 20250422 124300 12974384850 22400 22450 22450 22400 328
483 20250422 124200 12967035900 22450 22450 22450 22400 101
484 20250422 124100 12964768600 22450 22450 22450 22400 37
485 20250422 124000 12963938425 22400 22400 22400 22400 598
486 20250422 123900 12950543225 22450 22450 22450 22400 33
487 20250422 123800 12949803675 22350 22400 22400 22350 194
488 20250422 123700 12945458775 22400 22350 22400 22350 607
489 20250422 123600 12931880775 22350 22400 22400 22350 52
490 20250422 123500 12930717225 22400 22400 22400 22400 188
491 20250422 123400 12926506025 22400 22375 22400 22300 530
492 20250422 123300 12914660400 22400 22400 22400 22400 29
493 20250422 123200 12914010800 22400 22350 22400 22350 1007
494 20250422 123100 12891503200 22400 22400 22400 22400 220
495 20250422 123000 12886575200 22400 22450 22450 22400 1009
496 20250422 122900 12863944200 22450 22450 22450 22450 154
497 20250422 122800 12860486900 22450 22350 22450 22350 2618
498 20250422 122700 12801947000 22350 22300 22350 22300 69
499 20250422 122600 12800408050 22300 22300 22300 22300 89
500 20250422 122500 12798423350 22350 22325 22350 22250 678
501 20250422 122400 12783301850 22300 22300 22300 22250 539
502 20250422 122300 12771287650 22250 22300 22350 22250 684
503 20250422 122200 12756059550 22250 22300 22300 22250 1459
504 20250422 122100 12723537650 22250 22325 22350 22250 2810
505 20250422 122000 12660879875 22350 22350 22350 22325 1154
506 20250422 121900 12635091500 22350 22400 22400 22350 142
507 20250422 121800 12631913200 22400 22350 22400 22300 722
508 20250422 121700 12615782100 22350 22450 22450 22300 4037
509 20250422 121600 12525529900 22450 22450 22500 22450 765
510 20250422 121500 12508353625 22450 22500 22550 22450 492
511 20250422 121400 12497285825 22500 22500 22500 22500 35
512 20250422 121300 12496498325 22500 22500 22500 22500 50
513 20250422 121200 12495373325 22500 22500 22500 22500 457
514 20250422 121100 12485090825 22500 22550 22550 22500 467
515 20250422 121000 12474570775 22550 22500 22550 22500 6
516 20250422 120900 12474435725 22550 22550 22575 22550 155
517 20250422 120800 12470940375 22550 22550 22550 22550 303
518 20250422 120700 12464107725 22600 22500 22600 22500 278
519 20250422 120600 12457836925 22500 22550 22550 22500 130
520 20250422 120500 12454905475 22550 22475 22550 22450 917
521 20250422 120400 12434304000 22450 22450 22450 22450 449
522 20250422 120300 12424223950 22450 22550 22550 22450 82
523 20250422 120200 12422380425 22550 22450 22550 22450 354
524 20250422 120100 12414417175 22500 22500 22500 22500 14
525 20250422 120000 12414102175 22500 22450 22500 22400 826
526 20250422 115900 12395558125 22450 22550 22575 22450 419
527 20250422 115800 12386113750 22450 22400 22600 22400 823
528 20250422 115700 12367636100 22450 22400 22450 22350 1942
529 20250422 115600 12324197650 22400 22500 22500 22400 5955
530 20250422 115500 12190635850 22550 22600 22600 22550 1142
531 20250422 115400 12164882750 22550 22550 22550 22550 261
532 20250422 115300 12158997200 22550 22600 22600 22550 31
533 20250422 115200 12158296650 22600 22600 22600 22600 21
534 20250422 115100 12157822050 22600 22600 22600 22600 301
535 20250422 115000 12151019450 22600 22500 22600 22500 651
536 20250422 114900 12136369850 22500 22550 22550 22500 2149
537 20250422 114800 12087987850 22550 22550 22550 22500 2726
538 20250422 114700 12026544150 22550 22550 22600 22550 268
539 20250422 114600 12020500450 22600 22600 22600 22550 736
540 20250422 114500 12003873150 22600 22550 22600 22550 463
541 20250422 114400 11993414700 22600 22650 22650 22600 2871
542 20250422 114300 11928504850 22650 22650 22650 22650 1632
543 20250422 114200 11891540050 22650 22650 22650 22650 14
544 20250422 114100 11891222950 22650 22700 22700 22650 3584
545 20250422 114000 11809925450 22700 22700 22750 22700 71
546 20250422 113900 11808313700 22700 22750 22750 22700 453
547 20250422 113800 11798027950 22750 22750 22750 22700 154
548 20250422 113700 11794527750 22750 22750 22750 22750 172
549 20250422 113600 11790614750 22750 22700 22750 22700 250
550 20250422 113500 11784936350 22750 22800 22800 22750 1105
551 20250422 113400 11759770025 22750 22750 22800 22750 225
552 20250422 113300 11754651225 22750 22800 22800 22750 64
553 20250422 113200 11753194875 22750 22800 22850 22750 423
554 20250422 113100 11743551375 22800 22800 22800 22800 85
555 20250422 113000 11741613375 22850 22850 22850 22850 30
556 20250422 112900 11740927875 22850 22850 22850 22800 67
557 20250422 112800 11739397675 22800 22900 22900 22800 15
558 20250422 112700 11739054925 22900 22750 22900 22750 601
559 20250422 112600 11725334375 22800 22700 22800 22700 398
560 20250422 112500 11716288775 22700 22750 22750 22700 345
561 20250422 112400 11708453175 22750 22750 22750 22700 403
562 20250422 112300 11699294925 22750 22775 22775 22750 119
563 20250422 112200 11696587425 22750 22750 22800 22750 719
564 20250422 112100 11680230125 22800 22800 22800 22800 4
565 20250422 112000 11680138925 22750 22750 22750 22750 181
566 20250422 111900 11676021175 22750 22800 22800 22750 233
567 20250422 111800 11670719625 22800 22750 22800 22750 188
568 20250422 111700 11666441425 22750 22800 22800 22750 144
569 20250422 111600 11663159225 22750 22800 22800 22750 451
570 20250422 111500 11652895225 22800 22800 22800 22800 415
571 20250422 111400 11643433225 22800 22800 22800 22800 1
572 20250422 111300 11643410425 22800 22750 22800 22750 276
573 20250422 111200 11637127525 22800 22850 22850 22750 188
574 20250422 111100 11632841575 22800 22750 22850 22700 483
575 20250422 111000 11621840375 22750 22700 22750 22700 562
576 20250422 110900 11609077325 22700 22650 22700 22650 333
577 20250422 110800 11601533650 22650 22700 22700 22650 151
578 20250422 110700 11598112900 22600 22700 22700 22600 842
579 20250422 110600 11579037000 22700 22650 22700 22650 281
580 20250422 110500 11572672050 22650 22600 22650 22600 1627
581 20250422 110400 11535895600 22600 22650 22650 22600 214
582 20250422 110300 11531052550 22600 22650 22675 22600 4637
583 20250422 110200 11426073075 22650 22700 22700 22650 1013
584 20250422 110100 11403093250 22700 22700 22750 22700 194
585 20250422 110000 11398688750 22700 22800 22800 22700 984
586 20250422 105900 11376328200 22800 22700 22800 22700 806
587 20250422 105800 11357981800 22700 22700 22750 22700 550
588 20250422 105700 11345490400 22700 22750 22750 22700 904
589 20250422 105600 11324951650 22800 22750 22800 22750 122
590 20250422 105500 11322175850 22700 22750 22800 22700 1585
591 20250422 105400 11286131850 22750 22800 22800 22650 5510
592 20250422 105300 11160990600 22800 22950 22950 22750 3031
593 20250422 105200 11091841350 22950 22900 22950 22900 122
594 20250422 105100 11089046300 22950 22900 23000 22900 222
595 20250422 105000 11083962150 22900 22900 22900 22850 1525
596 20250422 104900 11049052200 22900 22900 22900 22900 454
597 20250422 104800 11038655600 22900 22950 22950 22900 447
598 20250422 104700 11028411750 22900 22900 22950 22900 42
599 20250422 104600 11027449100 22900 22950 22950 22900 178
600 20250422 104500 11023366850 22950 23000 23000 22850 1859
601 20250422 104400 10980732400 23000 23000 23000 22950 132
602 20250422 104300 10977699300 22950 23000 23000 22950 467
603 20250422 104200 10966973675 23000 23050 23100 23000 733
604 20250422 104100 10950101425 23050 23150 23150 23050 152
605 20250422 104000 10946590225 23150 23100 23150 23050 150
606 20250422 103900 10943126325 23100 23075 23150 23000 1025
607 20250422 103800 10919530200 23100 23050 23100 23050 189
608 20250422 103700 10915169250 23050 23050 23050 23000 402
609 20250422 103600 10905916400 23050 23050 23050 23000 1540
610 20250422 103500 10870446750 23050 23150 23150 23050 200
611 20250422 103400 10865826750 23150 23175 23175 23100 1762
612 20250422 103300 10825100250 23175 23150 23175 23125 366
613 20250422 103200 10816627700 23150 23150 23200 23150 529
614 20250422 103100 10804378450 23150 23200 23200 23150 1378
615 20250422 103000 10772417250 23200 23150 23200 23150 103
616 20250422 102900 10770032750 23150 23050 23150 23050 565
617 20250422 102800 10756987150 23050 23100 23100 23050 89
618 20250422 102700 10754934050 23100 23150 23150 23050 508
619 20250422 102600 10743202450 23150 23200 23200 23150 502
620 20250422 102500 10731578100 23200 23200 23200 23150 47
621 20250422 102400 10730489150 23150 23200 23200 23150 323
622 20250422 102300 10723011550 23200 23250 23250 23150 384
623 20250422 102200 10714108900 23250 23200 23400 23200 1864
624 20250422 102100 10670721900 23250 23200 23250 23200 312
625 20250422 102000 10663478300 23200 23250 23250 23200 305
626 20250422 101900 10656399250 23250 23300 23300 23200 874
627 20250422 101800 10636070350 23300 23350 23350 23250 2409
628 20250422 101700 10579925425 23350 23200 23350 23200 2619
629 20250422 101600 10518955975 23200 23150 23200 23150 379
630 20250422 101500 10510168325 23150 23050 23150 23050 510
631 20250422 101400 10498376225 23100 23100 23150 23100 236
632 20250422 101300 10492913525 23100 23000 23100 23000 197
633 20250422 101200 10488370525 23000 23000 23050 23000 208
634 20250422 101100 10483586375 23000 23000 23050 23000 272
635 20250422 101000 10477329175 22950 23100 23100 22950 1574
636 20250422 100900 10441134225 23100 23150 23150 23050 580
637 20250422 100800 10427735175 23150 23100 23150 23100 327
638 20250422 100700 10420173525 23150 23000 23250 23000 2322
639 20250422 100600 10366477425 22975 22900 23000 22900 1119
640 20250422 100500 10340794575 22900 22850 22900 22800 1288
641 20250422 100400 10311387100 22850 22800 22850 22800 205
642 20250422 100300 10306711100 22800 22800 22850 22800 222
643 20250422 100200 10301648250 22750 22800 22850 22750 1186
644 20250422 100100 10274608050 22800 22850 22850 22750 1827
645 20250422 100000 10232968350 22850 22850 22850 22800 1227
646 20250422 095900 10204981800 22850 22900 22900 22800 550
647 20250422 095800 10192439950 22900 22900 22900 22800 1835
648 20250422 095700 10150474400 22900 22950 22950 22900 863
649 20250422 095600 10130700550 22950 22950 23000 22900 1369
650 20250422 095500 10099294850 22950 23000 23050 22950 1796
651 20250422 095400 10058030850 23050 23000 23050 23000 606
652 20250422 095300 10044087550 23000 22950 23050 22950 1046
653 20250422 095200 10020032150 23000 22950 23000 22950 490
654 20250422 095100 10008778850 23000 22950 23000 22900 753
655 20250422 095000 9991508300 22950 22950 22950 22900 1799
656 20250422 094900 9950285450 22950 23000 23050 22950 329
657 20250422 094800 9942719100 23100 23100 23125 23050 190
658 20250422 094700 9938335625 23100 23100 23150 23050 1777
659 20250422 094600 9897307975 23150 23050 23200 22950 1817
660 20250422 094500 9855427375 23000 22850 23000 22850 2982
661 20250422 094400 9787076525 22850 22800 22875 22750 1220
662 20250422 094300 9759241050 22750 22700 22800 22650 1822
663 20250422 094200 9717869400 22700 22800 22800 22700 4006
664 20250422 094100 9626778550 22800 22950 22950 22800 983
665 20250422 094000 9604358200 22900 22700 22900 22700 1903
666 20250422 093900 9560929800 22700 22900 22900 22600 9335
667 20250422 093800 9348826000 22900 22950 22950 22800 2654
668 20250422 093700 9288187700 22950 23000 23050 22900 4555
669 20250422 093600 9183667600 23050 23100 23100 23000 1514
670 20250422 093500 9148805300 23100 23150 23150 23050 1796
671 20250422 093400 9107343000 23100 23300 23350 23100 2570
672 20250422 093300 9047722600 23250 23450 23450 23250 1754
673 20250422 093200 9006726775 23450 23300 23500 23300 2056
674 20250422 093100 8958654125 23250 23250 23350 23200 1414
675 20250422 093000 8925761025 23250 23150 23250 23100 1250
676 20250422 092900 8896815275 23150 23200 23300 23100 2464
677 20250422 092800 8839674025 23150 23250 23300 23100 1285
678 20250422 092700 8809896575 23200 23300 23500 23200 1762
679 20250422 092600 8768795675 23300 23350 23450 23250 2032
680 20250422 092500 8721362075 23350 23050 23500 23000 11296
681 20250422 092400 8459761275 23050 23125 23150 22950 3582
682 20250422 092300 8377253750 23125 22850 23200 22850 2029
683 20250422 092200 8330550675 22800 23100 23150 22750 16799
684 20250422 092100 7944867625 23100 23250 23250 23100 8276
685 20250422 092000 7753323675 23250 23200 23400 23150 6490
686 20250422 091900 7602450125 23200 23400 23450 23200 7546
687 20250422 091800 7426809250 23400 23400 23450 23350 4679
688 20250422 091700 7317416000 23450 23650 23700 23450 8025
689 20250422 091600 7128484550 23650 23650 23750 23550 1967
690 20250422 091500 7081915200 23650 23750 23950 23450 5770
691 20250422 091400 6944869550 23700 23500 23750 23400 7009
692 20250422 091300 6780509075 23500 23700 23750 23400 11521
693 20250422 091200 6509490925 23700 24050 24100 23400 14634
694 20250422 091100 6161146675 24050 24400 24450 24000 16037
695 20250422 091000 5774030825 24450 24200 24600 24100 24558
696 20250422 090900 5176856950 24150 24350 24450 24150 14229
697 20250422 090800 4831946275 24350 24550 24600 24350 9582
698 20250422 090700 4597408075 24600 24600 24700 24350 21305
699 20250422 090600 4074924675 24600 24250 24950 24250 36612
700 20250422 090500 3173437450 24250 23400 24850 23400 38922
701 20250422 090400 2227502050 23450 23100 23450 23050 7731
702 20250422 090300 2047792300 23100 23600 23600 23100 9388
703 20250422 090200 1829071950 23500 23800 23800 23500 8645
704 20250422 090100 1624589350 23750 23950 23950 23550 16885
705 20250422 090000 1222717975 23950 24100 24300 23950 50312