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

739
438700/min/candle-20250422.csv Normal file
View File

@@ -0,0 +1,739 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,211700,286172285,3435,3435,3435,3435,2077
20250422,211600,286172285,3435,3435,3435,3435,0
20250422,211500,286172285,3435,3435,3435,3435,0
20250422,211400,286172285,3435,3435,3435,3435,0
20250422,211300,286172285,3435,3435,3435,3435,0
20250422,211200,286172285,3435,3435,3435,3435,0
20250422,211100,286172285,3435,3435,3435,3435,0
20250422,211000,286172285,3435,3435,3435,3435,0
20250422,210900,286172285,3435,3435,3435,3435,0
20250422,210800,286172285,3435,3435,3435,3435,0
20250422,210700,286172285,3435,3435,3435,3435,0
20250422,210600,286172285,3435,3435,3435,3435,0
20250422,210500,286172285,3435,3435,3435,3435,0
20250422,210400,286172285,3435,3435,3435,3435,0
20250422,210300,286172285,3435,3435,3435,3435,0
20250422,210200,286172285,3435,3435,3435,3435,0
20250422,210100,286172285,3435,3435,3435,3435,0
20250422,210000,286172285,3435,3435,3435,3435,0
20250422,205900,286172285,3435,3435,3435,3435,0
20250422,205800,286172285,3435,3435,3435,3435,0
20250422,205700,286172285,3435,3435,3435,3435,0
20250422,205600,286172285,3435,3435,3435,3435,0
20250422,205500,286172285,3435,3435,3435,3435,0
20250422,205400,286172285,3435,3435,3435,3435,0
20250422,205300,286172285,3435,3435,3435,3435,0
20250422,205200,286172285,3435,3435,3435,3435,0
20250422,205100,286172285,3435,3435,3435,3435,0
20250422,205000,286172285,3435,3435,3435,3435,0
20250422,204900,286172285,3435,3435,3435,3435,0
20250422,204800,286172285,3435,3435,3435,3435,0
20250422,204700,286172285,3435,3435,3435,3435,2077
20250422,204600,286172285,3435,3435,3435,3435,0
20250422,204500,286172285,3435,3435,3435,3435,0
20250422,204400,286172285,3435,3435,3435,3435,0
20250422,204300,286172285,3435,3435,3435,3435,0
20250422,204200,286172285,3435,3435,3435,3435,0
20250422,204100,286172285,3435,3435,3435,3435,0
20250422,204000,286172285,3435,3435,3435,3435,0
20250422,203900,286172285,3435,3435,3435,3435,0
20250422,203800,286172285,3435,3435,3435,3435,0
20250422,203700,286172285,3435,3435,3435,3435,0
20250422,203600,286172285,3435,3435,3435,3435,0
20250422,203500,286172285,3435,3435,3435,3435,0
20250422,203400,286172285,3435,3435,3435,3435,0
20250422,203300,286172285,3435,3435,3435,3435,0
20250422,203200,286172285,3435,3435,3435,3435,0
20250422,203100,286172285,3435,3435,3435,3435,0
20250422,203000,286172285,3435,3435,3435,3435,0
20250422,202900,286172285,3435,3435,3435,3435,0
20250422,202800,286172285,3435,3435,3435,3435,0
20250422,202700,286172285,3435,3435,3435,3435,0
20250422,202600,286172285,3435,3435,3435,3435,0
20250422,202500,286172285,3435,3435,3435,3435,0
20250422,202400,286172285,3435,3435,3435,3435,0
20250422,202300,286172285,3435,3435,3435,3435,0
20250422,202200,286172285,3435,3435,3435,3435,0
20250422,202100,286172285,3435,3435,3435,3435,0
20250422,202000,286172285,3435,3435,3435,3435,0
20250422,201900,286172285,3435,3435,3435,3435,0
20250422,201800,286172285,3435,3435,3435,3435,0
20250422,201700,286172285,3435,3435,3435,3435,2077
20250422,201600,286172285,3435,3435,3435,3435,0
20250422,201500,286172285,3435,3435,3435,3435,0
20250422,201400,286172285,3435,3435,3435,3435,0
20250422,201300,286172285,3435,3435,3435,3435,0
20250422,201200,286172285,3435,3435,3435,3435,0
20250422,201100,286172285,3435,3435,3435,3435,0
20250422,201000,286172285,3435,3435,3435,3435,0
20250422,200900,286172285,3435,3435,3435,3435,0
20250422,200800,286172285,3435,3435,3435,3435,0
20250422,200700,286172285,3435,3435,3435,3435,0
20250422,200600,286172285,3435,3435,3435,3435,0
20250422,200500,286172285,3435,3435,3435,3435,0
20250422,200400,286172285,3435,3435,3435,3435,0
20250422,200300,286172285,3435,3435,3435,3435,0
20250422,200200,286172285,3435,3435,3435,3435,0
20250422,200100,286172285,3435,3435,3435,3435,0
20250422,200000,286172285,3435,3435,3435,3435,0
20250422,195900,286172285,3435,3435,3435,3435,0
20250422,195800,286172285,3435,3435,3435,3435,0
20250422,195700,286172285,3435,3435,3435,3435,0
20250422,195600,286172285,3435,3435,3435,3435,0
20250422,195500,286172285,3435,3435,3435,3435,0
20250422,195400,286172285,3435,3435,3435,3435,0
20250422,195300,286172285,3435,3435,3435,3435,0
20250422,195200,286172285,3435,3435,3435,3435,0
20250422,195100,286172285,3435,3435,3435,3435,0
20250422,195000,286172285,3435,3435,3435,3435,0
20250422,194900,286172285,3435,3435,3435,3435,0
20250422,194800,286172285,3435,3435,3435,3435,0
20250422,194700,286172285,3435,3435,3435,3435,2077
20250422,194600,286172285,3435,3435,3435,3435,0
20250422,194500,286172285,3435,3435,3435,3435,0
20250422,194400,286172285,3435,3435,3435,3435,0
20250422,194300,286172285,3435,3435,3435,3435,0
20250422,194200,286172285,3435,3435,3435,3435,0
20250422,194100,286172285,3435,3435,3435,3435,0
20250422,194000,286172285,3435,3435,3435,3435,0
20250422,193900,286172285,3435,3435,3435,3435,0
20250422,193800,286172285,3435,3435,3435,3435,0
20250422,193700,286172285,3435,3435,3435,3435,0
20250422,193600,286172285,3435,3435,3435,3435,0
20250422,193500,286172285,3435,3435,3435,3435,0
20250422,193400,286172285,3435,3435,3435,3435,0
20250422,193300,286172285,3435,3435,3435,3435,0
20250422,193200,286172285,3435,3435,3435,3435,0
20250422,193100,286172285,3435,3435,3435,3435,0
20250422,193000,286172285,3435,3435,3435,3435,0
20250422,192900,286172285,3435,3435,3435,3435,0
20250422,192800,286172285,3435,3435,3435,3435,0
20250422,192700,286172285,3435,3435,3435,3435,0
20250422,192600,286172285,3435,3435,3435,3435,0
20250422,192500,286172285,3435,3435,3435,3435,0
20250422,192400,286172285,3435,3435,3435,3435,0
20250422,192300,286172285,3435,3435,3435,3435,0
20250422,192200,286172285,3435,3435,3435,3435,0
20250422,192100,286172285,3435,3435,3435,3435,0
20250422,192000,286172285,3435,3435,3435,3435,0
20250422,191900,286172285,3435,3435,3435,3435,0
20250422,191800,286172285,3435,3435,3435,3435,0
20250422,191700,286172285,3435,3435,3435,3435,2077
20250422,191600,286172285,3435,3435,3435,3435,0
20250422,191500,286172285,3435,3435,3435,3435,0
20250422,191400,286172285,3435,3435,3435,3435,0
20250422,191300,286172285,3435,3435,3435,3435,0
20250422,191200,286172285,3435,3435,3435,3435,0
20250422,191100,286172285,3435,3435,3435,3435,0
20250422,191000,286172285,3435,3435,3435,3435,0
20250422,190900,286172285,3435,3435,3435,3435,0
20250422,190800,286172285,3435,3435,3435,3435,0
20250422,190700,286172285,3435,3435,3435,3435,0
20250422,190600,286172285,3435,3435,3435,3435,0
20250422,190500,286172285,3435,3435,3435,3435,0
20250422,190400,286172285,3435,3435,3435,3435,0
20250422,190300,286172285,3435,3435,3435,3435,0
20250422,190200,286172285,3435,3435,3435,3435,0
20250422,190100,286172285,3435,3435,3435,3435,0
20250422,190000,286172285,3435,3435,3435,3435,0
20250422,185900,286172285,3435,3435,3435,3435,0
20250422,185800,286172285,3435,3435,3435,3435,0
20250422,185700,286172285,3435,3435,3435,3435,0
20250422,185600,286172285,3435,3435,3435,3435,0
20250422,185500,286172285,3435,3435,3435,3435,0
20250422,185400,286172285,3435,3435,3435,3435,0
20250422,185300,286172285,3435,3435,3435,3435,0
20250422,185200,286172285,3435,3435,3435,3435,0
20250422,185100,286172285,3435,3435,3435,3435,0
20250422,185000,286172285,3435,3435,3435,3435,0
20250422,184900,286172285,3435,3435,3435,3435,0
20250422,184800,286172285,3435,3435,3435,3435,0
20250422,184700,286172285,3435,3435,3435,3435,2077
20250422,184600,286172285,3435,3435,3435,3435,0
20250422,184500,286172285,3435,3435,3435,3435,0
20250422,184400,286172285,3435,3435,3435,3435,0
20250422,184300,286172285,3435,3435,3435,3435,0
20250422,184200,286172285,3435,3435,3435,3435,0
20250422,184100,286172285,3435,3435,3435,3435,0
20250422,184000,286172285,3435,3435,3435,3435,0
20250422,183900,286172285,3435,3435,3435,3435,0
20250422,183800,286172285,3435,3435,3435,3435,0
20250422,183700,286172285,3435,3435,3435,3435,0
20250422,183600,286172285,3435,3435,3435,3435,0
20250422,183500,286172285,3435,3435,3435,3435,0
20250422,183400,286172285,3435,3435,3435,3435,0
20250422,183300,286172285,3435,3435,3435,3435,0
20250422,183200,286172285,3435,3435,3435,3435,0
20250422,183100,286172285,3435,3435,3435,3435,0
20250422,183000,286172285,3435,3435,3435,3435,0
20250422,182900,286172285,3435,3435,3435,3435,0
20250422,182800,286172285,3435,3435,3435,3435,0
20250422,182700,286172285,3435,3435,3435,3435,0
20250422,182600,286172285,3435,3435,3435,3435,0
20250422,182500,286172285,3435,3435,3435,3435,0
20250422,182400,286172285,3435,3435,3435,3435,0
20250422,182300,286172285,3435,3435,3435,3435,0
20250422,182200,286172285,3435,3435,3435,3435,0
20250422,182100,286172285,3435,3435,3435,3435,0
20250422,182000,286172285,3435,3435,3435,3435,0
20250422,181900,286172285,3435,3435,3435,3435,0
20250422,181800,286172285,3435,3435,3435,3435,0
20250422,181700,286172285,3435,3435,3435,3435,2077
20250422,181600,286172285,3435,3435,3435,3435,0
20250422,181500,286172285,3435,3435,3435,3435,0
20250422,181400,286172285,3435,3435,3435,3435,0
20250422,181300,286172285,3435,3435,3435,3435,0
20250422,181200,286172285,3435,3435,3435,3435,0
20250422,181100,286172285,3435,3435,3435,3435,0
20250422,181000,286172285,3435,3435,3435,3435,0
20250422,180900,286172285,3435,3435,3435,3435,0
20250422,180800,286172285,3435,3435,3435,3435,0
20250422,180700,286172285,3435,3435,3435,3435,0
20250422,180600,286172285,3435,3435,3435,3435,0
20250422,180500,286172285,3435,3435,3435,3435,0
20250422,180400,286172285,3435,3435,3435,3435,0
20250422,180300,286172285,3435,3435,3435,3435,0
20250422,180200,286172285,3435,3435,3435,3435,0
20250422,180100,286172285,3435,3435,3435,3435,0
20250422,180000,286172285,3435,3435,3435,3435,0
20250422,175900,286172285,3435,3435,3435,3435,0
20250422,175800,286172285,3435,3435,3435,3435,0
20250422,175700,286172285,3435,3435,3435,3435,0
20250422,175600,286172285,3435,3435,3435,3435,0
20250422,175500,286172285,3435,3435,3435,3435,0
20250422,175400,286172285,3435,3435,3435,3435,0
20250422,175300,286172285,3435,3435,3435,3435,0
20250422,175200,286172285,3435,3435,3435,3435,0
20250422,175100,286172285,3435,3435,3435,3435,0
20250422,175000,286172285,3435,3435,3435,3435,0
20250422,174900,286172285,3435,3435,3435,3435,0
20250422,174800,286172285,3435,3435,3435,3435,0
20250422,174700,286172285,3435,3435,3435,3435,2077
20250422,174600,286172285,3435,3435,3435,3435,0
20250422,174500,286172285,3435,3435,3435,3435,0
20250422,174400,286172285,3435,3435,3435,3435,0
20250422,174300,286172285,3435,3435,3435,3435,0
20250422,174200,286172285,3435,3435,3435,3435,0
20250422,174100,286172285,3435,3435,3435,3435,0
20250422,174000,286172285,3435,3435,3435,3435,0
20250422,173900,286172285,3435,3435,3435,3435,0
20250422,173800,286172285,3435,3435,3435,3435,0
20250422,173700,286172285,3435,3435,3435,3435,0
20250422,173600,286172285,3435,3435,3435,3435,0
20250422,173500,286172285,3435,3435,3435,3435,0
20250422,173400,286172285,3435,3435,3435,3435,0
20250422,173300,286172285,3435,3435,3435,3435,0
20250422,173200,286172285,3435,3435,3435,3435,0
20250422,173100,286172285,3435,3435,3435,3435,0
20250422,173000,286172285,3435,3435,3435,3435,0
20250422,172900,286172285,3435,3435,3435,3435,0
20250422,172800,286172285,3435,3435,3435,3435,0
20250422,172700,286172285,3435,3435,3435,3435,0
20250422,172600,286172285,3435,3435,3435,3435,0
20250422,172500,286172285,3435,3435,3435,3435,0
20250422,172400,286172285,3435,3435,3435,3435,0
20250422,172300,286172285,3435,3435,3435,3435,0
20250422,172200,286172285,3435,3435,3435,3435,0
20250422,172100,286172285,3435,3435,3435,3435,0
20250422,172000,286172285,3435,3435,3435,3435,0
20250422,171900,286172285,3435,3435,3435,3435,0
20250422,171800,286172285,3435,3435,3435,3435,0
20250422,171700,286172285,3435,3435,3435,3435,2077
20250422,171600,286172285,3435,3435,3435,3435,0
20250422,171500,286172285,3435,3435,3435,3435,0
20250422,171400,286172285,3435,3435,3435,3435,0
20250422,171300,286172285,3435,3435,3435,3435,0
20250422,171200,286172285,3435,3435,3435,3435,0
20250422,171100,286172285,3435,3435,3435,3435,0
20250422,171000,286172285,3435,3435,3435,3435,0
20250422,170900,286172285,3435,3435,3435,3435,0
20250422,170800,286172285,3435,3435,3435,3435,0
20250422,170700,286172285,3435,3435,3435,3435,0
20250422,170600,286172285,3435,3435,3435,3435,0
20250422,170500,286172285,3435,3435,3435,3435,0
20250422,170400,286172285,3435,3435,3435,3435,0
20250422,170300,286172285,3435,3435,3435,3435,0
20250422,170200,286172285,3435,3435,3435,3435,0
20250422,170100,286172285,3435,3435,3435,3435,0
20250422,170000,286172285,3435,3435,3435,3435,0
20250422,165900,286172285,3435,3435,3435,3435,0
20250422,165800,286172285,3435,3435,3435,3435,0
20250422,165700,286172285,3435,3435,3435,3435,0
20250422,165600,286172285,3435,3435,3435,3435,0
20250422,165500,286172285,3435,3435,3435,3435,0
20250422,165400,286172285,3435,3435,3435,3435,0
20250422,165300,286172285,3435,3435,3435,3435,0
20250422,165200,286172285,3435,3435,3435,3435,0
20250422,165100,286172285,3435,3435,3435,3435,0
20250422,165000,286172285,3435,3435,3435,3435,0
20250422,164900,286172285,3435,3435,3435,3435,0
20250422,164800,286172285,3435,3435,3435,3435,0
20250422,164700,286172285,3435,3435,3435,3435,2077
20250422,164600,286172285,3435,3435,3435,3435,0
20250422,164500,286172285,3435,3435,3435,3435,0
20250422,164400,286172285,3435,3435,3435,3435,0
20250422,164300,286172285,3435,3435,3435,3435,0
20250422,164200,286172285,3435,3435,3435,3435,0
20250422,164100,286172285,3435,3435,3435,3435,0
20250422,164000,286172285,3435,3435,3435,3435,0
20250422,163900,286172285,3435,3435,3435,3435,0
20250422,163800,286172285,3435,3435,3435,3435,0
20250422,163700,286172285,3435,3435,3435,3435,0
20250422,163600,286172285,3435,3435,3435,3435,0
20250422,163500,286172285,3435,3435,3435,3435,0
20250422,163400,286172285,3435,3435,3435,3435,0
20250422,163300,286172285,3435,3435,3435,3435,0
20250422,163200,286172285,3435,3435,3435,3435,0
20250422,163100,286172285,3435,3435,3435,3435,0
20250422,163000,286172285,3435,3435,3435,3435,0
20250422,162900,286172285,3435,3435,3435,3435,0
20250422,162800,286172285,3435,3435,3435,3435,0
20250422,162700,286172285,3435,3435,3435,3435,0
20250422,162600,286172285,3435,3435,3435,3435,0
20250422,162500,286172285,3435,3435,3435,3435,0
20250422,162400,286172285,3435,3435,3435,3435,0
20250422,162300,286172285,3435,3435,3435,3435,0
20250422,162200,286172285,3435,3435,3435,3435,0
20250422,162100,286172285,3435,3435,3435,3435,0
20250422,162000,286172285,3435,3435,3435,3435,0
20250422,161900,286172285,3435,3435,3435,3435,0
20250422,161800,286172285,3435,3435,3435,3435,0
20250422,161700,286172285,3435,3435,3435,3435,2077
20250422,161600,286172285,3435,3435,3435,3435,0
20250422,161500,286172285,3435,3435,3435,3435,0
20250422,161400,286172285,3435,3435,3435,3435,0
20250422,161300,286172285,3435,3435,3435,3435,0
20250422,161200,286172285,3435,3435,3435,3435,0
20250422,161100,286172285,3435,3435,3435,3435,0
20250422,161000,286172285,3435,3435,3435,3435,0
20250422,160900,286172285,3435,3435,3435,3435,0
20250422,160800,286172285,3435,3435,3435,3435,0
20250422,160700,286172285,3435,3435,3435,3435,0
20250422,160600,286172285,3435,3435,3435,3435,0
20250422,160500,286172285,3435,3435,3435,3435,0
20250422,160400,286172285,3435,3435,3435,3435,0
20250422,160300,286172285,3435,3435,3435,3435,0
20250422,160200,286172285,3435,3435,3435,3435,0
20250422,160100,286172285,3435,3435,3435,3435,0
20250422,160000,286172285,3435,3435,3435,3435,0
20250422,155900,286172285,3435,3435,3435,3435,0
20250422,155800,286172285,3435,3435,3435,3435,0
20250422,155700,286172285,3435,3435,3435,3435,0
20250422,155600,286172285,3435,3435,3435,3435,0
20250422,155500,286172285,3435,3435,3435,3435,0
20250422,155400,286172285,3435,3435,3435,3435,0
20250422,155300,286172285,3435,3435,3435,3435,0
20250422,155200,286172285,3435,3435,3435,3435,0
20250422,155100,286172285,3435,3435,3435,3435,0
20250422,155000,286172285,3435,3435,3435,3435,0
20250422,154900,286172285,3435,3435,3435,3435,0
20250422,154800,286172285,3435,3435,3435,3435,0
20250422,154700,286172285,3435,3435,3435,3435,2077
20250422,154600,286172285,3435,3435,3435,3435,0
20250422,154500,286172285,3435,3435,3435,3435,0
20250422,154400,286172285,3435,3435,3435,3435,0
20250422,154300,286172285,3435,3435,3435,3435,0
20250422,154200,286172285,3435,3435,3435,3435,0
20250422,154100,286172285,3435,3435,3435,3435,0
20250422,154000,286172285,3435,3435,3435,3435,0
20250422,153900,286172285,3435,3435,3435,3435,0
20250422,153800,286172285,3435,3435,3435,3435,0
20250422,153700,286172285,3435,3435,3435,3435,0
20250422,153600,286172285,3435,3435,3435,3435,0
20250422,153500,286172285,3435,3435,3435,3435,0
20250422,153400,286172285,3435,3435,3435,3435,0
20250422,153300,286172285,3435,3435,3435,3435,0
20250422,153200,286172285,3435,3435,3435,3435,0
20250422,153100,286172285,3435,3435,3435,3435,0
20250422,153000,286172285,3435,3435,3435,3435,2077
20250422,152900,279037790,3460,3460,3460,3460,0
20250422,152800,279037790,3460,3460,3460,3460,0
20250422,152700,279037790,3460,3460,3460,3460,0
20250422,152600,279037790,3460,3460,3460,3460,0
20250422,152500,279037790,3460,3460,3460,3460,0
20250422,152400,279037790,3460,3460,3460,3460,0
20250422,152300,279037790,3460,3460,3460,3460,0
20250422,152200,279037790,3460,3460,3460,3460,0
20250422,152100,279037790,3460,3460,3460,3460,0
20250422,152000,279037790,3460,3460,3460,3460,0
20250422,151900,279037790,3460,3455,3460,3455,180
20250422,151800,278415590,3455,3480,3480,3455,1130
20250422,151700,274505625,3500,3480,3500,3480,370
20250422,151600,273216105,3500,3500,3500,3500,101
20250422,151500,272862605,3500,3485,3500,3485,2
20250422,151400,272855620,3500,3500,3500,3500,1
20250422,151300,272852120,3510,3510,3510,3510,108
20250422,151200,272473040,3485,3490,3490,3485,1000
20250422,151100,268987680,3495,3520,3520,3495,209
20250422,151000,268256250,3520,3520,3520,3520,200
20250422,150900,267552250,3520,3520,3520,3520,300
20250422,150800,266496250,3520,3520,3520,3520,1
20250422,150700,266492730,3495,3495,3520,3495,23
20250422,150600,266412320,3530,3530,3530,3530,1
20250422,150500,266408790,3545,3510,3545,3510,961
20250422,150400,263014070,3510,3505,3510,3505,188
20250422,150300,262354285,3480,3485,3485,3480,243
20250422,150200,261507665,3510,3510,3510,3510,117
20250422,150100,261096995,3515,3510,3515,3510,14
20250422,150000,261047790,3510,3545,3555,3480,1719
20250422,145900,254978810,3545,3520,3555,3520,3323
20250422,145800,243205760,3520,3505,3520,3505,283
20250422,145700,242211400,3500,3450,3510,3415,1708
20250422,145600,236291500,3460,3520,3520,3460,438
20250422,145500,234768760,3520,3550,3550,3505,765
20250422,145400,232082260,3545,3545,3550,3540,306
20250422,145300,230997545,3550,3505,3550,3495,1603
20250422,145200,225329720,3505,3435,3550,3430,3520
20250422,145100,213033965,3435,3435,3435,3435,0
20250422,145000,213033965,3435,3435,3435,3435,2
20250422,144900,213027095,3420,3420,3420,3420,0
20250422,144800,213027095,3420,3420,3420,3420,294
20250422,144700,212021615,3420,3420,3420,3420,0
20250422,144600,212021615,3420,3430,3430,3420,313
20250422,144500,210949495,3435,3435,3435,3435,0
20250422,144400,210949495,3435,3435,3435,3435,0
20250422,144300,210949495,3435,3435,3435,3435,630
20250422,144200,208785445,3440,3440,3440,3440,200
20250422,144100,208097445,3445,3445,3445,3445,230
20250422,144000,207305095,3445,3445,3445,3445,0
20250422,143900,207305095,3445,3445,3445,3445,1
20250422,143800,207301650,3445,3445,3445,3445,30
20250422,143700,207198300,3450,3450,3450,3450,1
20250422,143600,207194850,3450,3450,3450,3450,0
20250422,143500,207194850,3450,3450,3450,3450,100
20250422,143400,206849850,3450,3450,3450,3450,0
20250422,143300,206849850,3450,3450,3450,3450,20
20250422,143200,206780850,3450,3450,3450,3450,10
20250422,143100,206746350,3450,3450,3450,3450,0
20250422,143000,206746350,3450,3455,3455,3450,15
20250422,142900,206694575,3460,3465,3465,3460,398
20250422,142800,205316935,3480,3480,3480,3480,0
20250422,142700,205316935,3480,3480,3480,3480,0
20250422,142600,205316935,3480,3480,3480,3480,0
20250422,142500,205316935,3480,3480,3480,3480,0
20250422,142400,205316935,3480,3480,3480,3480,0
20250422,142300,205316935,3480,3480,3480,3480,0
20250422,142200,205316935,3480,3480,3480,3480,3
20250422,142100,205306495,3480,3480,3480,3480,500
20250422,142000,203566495,3480,3480,3480,3480,0
20250422,141900,203566495,3480,3480,3480,3480,0
20250422,141800,203566495,3480,3480,3480,3480,0
20250422,141700,203566495,3480,3480,3480,3480,0
20250422,141600,203566495,3480,3475,3480,3475,2
20250422,141500,203559540,3445,3470,3470,3445,112
20250422,141400,203172025,3490,3475,3490,3475,103
20250422,141300,202814085,3510,3490,3510,3475,353
20250422,141200,201578740,3500,3495,3510,3495,3944
20250422,141100,187772660,3500,3500,3500,3495,310
20250422,141000,186688230,3495,3485,3495,3485,2008
20250422,140900,179680340,3485,3485,3485,3485,55
20250422,140800,179488665,3485,3470,3485,3470,335
20250422,140700,178322370,3475,3445,3475,3445,700
20250422,140600,175894910,3445,3445,3445,3445,20
20250422,140500,175826010,3440,3440,3440,3440,40
20250422,140400,175688410,3440,3440,3440,3440,116
20250422,140300,175289370,3435,3435,3435,3435,12
20250422,140200,175248150,3440,3440,3440,3440,582
20250422,140100,173246070,3435,3415,3435,3415,530
20250422,140000,171432170,3415,3400,3415,3400,678
20250422,135900,169122590,3385,3385,3385,3385,62
20250422,135800,168912720,3385,3385,3385,3385,0
20250422,135700,168912720,3385,3385,3385,3385,0
20250422,135600,168912720,3385,3385,3385,3385,190
20250422,135500,168269570,3385,3400,3400,3385,694
20250422,135400,165917975,3400,3400,3400,3400,12
20250422,135300,165877175,3400,3400,3400,3400,0
20250422,135200,165877175,3400,3400,3400,3400,0
20250422,135100,165877175,3400,3400,3400,3400,0
20250422,135000,165877175,3400,3400,3400,3400,0
20250422,134900,165877175,3400,3400,3400,3400,1
20250422,134800,165873775,3385,3385,3385,3385,30
20250422,134700,165772225,3405,3405,3405,3405,0
20250422,134600,165772225,3405,3405,3405,3405,0
20250422,134500,165772225,3405,3405,3405,3405,1
20250422,134400,165768820,3375,3380,3405,3375,1308
20250422,134300,161348385,3380,3385,3385,3380,97
20250422,134200,161020515,3385,3385,3385,3385,322
20250422,134100,159930545,3380,3380,3380,3380,0
20250422,134000,159930545,3380,3405,3405,3380,101
20250422,133900,159589140,3380,3390,3390,3380,363
20250422,133800,158360900,3390,3390,3390,3390,300
20250422,133700,157343900,3410,3410,3410,3410,1
20250422,133600,157340490,3390,3390,3390,3390,0
20250422,133500,157340490,3390,3390,3390,3390,54
20250422,133400,157157430,3410,3410,3410,3410,0
20250422,133300,157157430,3410,3410,3410,3410,0
20250422,133200,157157430,3410,3410,3410,3390,3
20250422,133100,157147220,3390,3390,3390,3390,0
20250422,133000,157147220,3390,3390,3390,3390,200
20250422,132900,156469220,3390,3390,3390,3390,0
20250422,132800,156469220,3390,3390,3390,3390,50
20250422,132700,156299720,3415,3410,3415,3410,101
20250422,132600,155955305,3390,3390,3390,3390,0
20250422,132500,155955305,3390,3390,3390,3390,32
20250422,132400,155846825,3405,3405,3405,3405,718
20250422,132300,153402035,3405,3405,3405,3405,394
20250422,132200,152060465,3405,3395,3405,3395,98
20250422,132100,151727745,3395,3395,3395,3395,238
20250422,132000,150919735,3395,3385,3395,3385,122
20250422,131900,150506145,3380,3380,3380,3380,0
20250422,131800,150506145,3380,3380,3380,3380,0
20250422,131700,150506145,3380,3380,3380,3380,188
20250422,131600,149870705,3380,3380,3380,3380,0
20250422,131500,149870705,3380,3380,3380,3380,0
20250422,131400,149870705,3380,3370,3380,3370,4
20250422,131300,149857215,3370,3370,3370,3370,0
20250422,131200,149857215,3370,3370,3370,3370,0
20250422,131100,149857215,3370,3370,3370,3370,0
20250422,131000,149857215,3370,3370,3370,3370,0
20250422,130900,149857215,3370,3370,3370,3370,121
20250422,130800,149449445,3370,3370,3370,3370,0
20250422,130700,149449445,3370,3370,3370,3370,0
20250422,130600,149449445,3370,3380,3380,3370,46
20250422,130500,149294395,3380,3380,3380,3380,3
20250422,130400,149284255,3370,3370,3370,3370,1
20250422,130300,149280885,3370,3370,3370,3370,0
20250422,130200,149280885,3370,3370,3370,3370,0
20250422,130100,149280885,3370,3370,3370,3370,207
20250422,130000,148583295,3365,3365,3365,3365,0
20250422,125900,148583295,3365,3365,3365,3365,0
20250422,125800,148583295,3365,3365,3365,3365,113
20250422,125700,148203050,3385,3385,3385,3385,0
20250422,125600,148203050,3385,3365,3385,3365,404
20250422,125500,146843570,3365,3380,3380,3360,2641
20250422,125400,137951230,3375,3375,3375,3375,0
20250422,125300,137951230,3375,3375,3375,3375,0
20250422,125200,137951230,3375,3380,3380,3375,60
20250422,125100,137748435,3380,3380,3380,3380,300
20250422,125000,136734435,3380,3380,3380,3380,108
20250422,124900,136369395,3380,3375,3380,3375,57
20250422,124800,136176820,3380,3380,3380,3380,166
20250422,124700,135615740,3380,3390,3390,3380,618
20250422,124600,133524995,3410,3410,3410,3410,1
20250422,124500,133521585,3390,3390,3390,3390,200
20250422,124400,132843585,3390,3390,3390,3390,0
20250422,124300,132843585,3390,3390,3390,3390,1
20250422,124200,132840195,3410,3410,3410,3410,0
20250422,124100,132840195,3410,3385,3410,3385,204
20250422,124000,132149630,3410,3410,3410,3410,0
20250422,123900,132149630,3410,3410,3410,3410,29
20250422,123800,132050740,3410,3410,3410,3410,0
20250422,123700,132050740,3410,3385,3410,3385,1001
20250422,123600,128662330,3385,3390,3390,3385,272
20250422,123500,127741290,3390,3410,3410,3390,101
20250422,123400,127398880,3390,3390,3390,3390,0
20250422,123300,127398880,3390,3395,3395,3390,21
20250422,123200,127327590,3395,3400,3400,3395,129
20250422,123100,126888995,3410,3400,3410,3400,2
20250422,123000,126882185,3415,3415,3415,3415,0
20250422,122900,126882185,3415,3415,3415,3415,0
20250422,122800,126882185,3415,3415,3415,3415,1
20250422,122700,126878770,3400,3410,3410,3400,200
20250422,122600,126197170,3410,3410,3410,3410,1
20250422,122500,126193760,3400,3400,3400,3400,171
20250422,122400,125612360,3410,3410,3410,3410,1
20250422,122300,125608950,3400,3405,3405,3400,151
20250422,122200,125095545,3415,3415,3415,3415,0
20250422,122100,125095545,3415,3415,3415,3415,0
20250422,122000,125095545,3415,3415,3415,3415,0
20250422,121900,125095545,3415,3415,3415,3415,0
20250422,121800,125095545,3415,3415,3415,3415,0
20250422,121700,125095545,3415,3415,3415,3415,1
20250422,121600,125092130,3400,3400,3400,3400,0
20250422,121500,125092130,3400,3400,3400,3400,0
20250422,121400,125092130,3400,3400,3400,3400,14
20250422,121300,125044530,3415,3415,3415,3415,1
20250422,121200,125041115,3400,3400,3400,3400,39
20250422,121100,124908515,3415,3415,3415,3415,0
20250422,121000,124908515,3415,3415,3415,3415,0
20250422,120900,124908515,3415,3415,3415,3415,0
20250422,120800,124908515,3415,3415,3415,3415,0
20250422,120700,124908515,3415,3415,3415,3415,0
20250422,120600,124908515,3415,3415,3415,3415,300
20250422,120500,123884015,3415,3415,3415,3415,1
20250422,120400,123880600,3395,3395,3395,3395,0
20250422,120300,123880600,3395,3400,3400,3395,466
20250422,120200,122297725,3420,3420,3420,3420,0
20250422,120100,122297725,3420,3420,3420,3420,0
20250422,120000,122297725,3420,3420,3420,3420,0
20250422,115900,122297725,3420,3420,3420,3420,0
20250422,115800,122297725,3420,3420,3420,3420,0
20250422,115700,122297725,3420,3420,3420,3420,0
20250422,115600,122297725,3420,3420,3420,3420,0
20250422,115500,122297725,3420,3415,3420,3415,2
20250422,115400,122290890,3400,3400,3400,3400,100
20250422,115300,121950890,3420,3420,3420,3420,0
20250422,115200,121950890,3420,3420,3420,3420,0
20250422,115100,121950890,3420,3420,3420,3420,0
20250422,115000,121950890,3420,3420,3420,3420,0
20250422,114900,121950890,3420,3420,3420,3420,1
20250422,114800,121947470,3400,3400,3400,3400,1
20250422,114700,121944070,3400,3400,3400,3400,0
20250422,114600,121944070,3400,3420,3420,3400,6
20250422,114500,121923650,3400,3400,3400,3400,16
20250422,114400,121869250,3440,3440,3440,3440,0
20250422,114300,121869250,3440,3440,3440,3440,0
20250422,114200,121869250,3440,3415,3440,3415,26
20250422,114100,121780385,3400,3400,3400,3400,169
20250422,114000,121205785,3400,3410,3410,3400,3292
20250422,113900,110009525,3440,3440,3440,3430,9
20250422,113800,109978635,3430,3425,3430,3425,440
20250422,113700,108469440,3430,3400,3440,3400,432
20250422,113600,106991970,3400,3400,3400,3400,0
20250422,113500,106991970,3400,3400,3400,3400,0
20250422,113400,106991970,3400,3400,3400,3400,1
20250422,113300,106988570,3395,3395,3395,3395,305
20250422,113200,105953095,3395,3395,3395,3395,0
20250422,113100,105953095,3395,3395,3395,3395,0
20250422,113000,105953095,3395,3395,3395,3395,1
20250422,112900,105949700,3375,3380,3380,3375,301
20250422,112800,104933820,3380,3380,3380,3380,624
20250422,112700,102824700,3380,3380,3380,3380,367
20250422,112600,101584240,3380,3380,3380,3380,96
20250422,112500,101259760,3380,3405,3405,3380,128
20250422,112400,100827055,3385,3385,3385,3385,0
20250422,112300,100827055,3385,3385,3385,3385,0
20250422,112200,100827055,3385,3385,3385,3385,2
20250422,112100,100820285,3385,3385,3385,3385,0
20250422,112000,100820285,3385,3385,3385,3385,0
20250422,111900,100820285,3385,3385,3385,3385,0
20250422,111800,100820285,3385,3385,3385,3385,0
20250422,111700,100820285,3385,3385,3385,3385,0
20250422,111600,100820285,3385,3385,3385,3385,0
20250422,111500,100820285,3385,3385,3385,3385,0
20250422,111400,100820285,3385,3385,3385,3385,384
20250422,111300,99520445,3385,3385,3385,3385,0
20250422,111200,99520445,3385,3385,3385,3385,3
20250422,111100,99510290,3405,3405,3405,3405,0
20250422,111000,99510290,3405,3405,3405,3405,0
20250422,110900,99510290,3405,3405,3405,3405,0
20250422,110800,99510290,3405,3405,3405,3405,10
20250422,110700,99476240,3385,3385,3385,3385,0
20250422,110600,99476240,3385,3385,3385,3385,0
20250422,110500,99476240,3385,3390,3390,3385,206
20250422,110400,98778720,3415,3415,3415,3415,0
20250422,110300,98778720,3415,3400,3415,3400,147
20250422,110200,98278690,3390,3390,3390,3390,0
20250422,110100,98278690,3390,3390,3390,3390,0
20250422,110000,98278690,3390,3390,3390,3390,0
20250422,105900,98278690,3390,3390,3390,3390,0
20250422,105800,98278690,3390,3390,3390,3390,0
20250422,105700,98278690,3390,3390,3390,3390,50
20250422,105600,98109190,3400,3400,3400,3400,5
20250422,105500,98092190,3400,3400,3400,3400,0
20250422,105400,98092190,3400,3400,3400,3400,100
20250422,105300,97752190,3400,3400,3400,3400,66
20250422,105200,97527790,3400,3385,3400,3385,98
20250422,105100,97196045,3380,3380,3380,3380,387
20250422,105000,95887985,3370,3370,3370,3370,0
20250422,104900,95887985,3370,3370,3370,3370,0
20250422,104800,95887985,3370,3370,3370,3370,0
20250422,104700,95887985,3370,3380,3380,3370,188
20250422,104600,95254390,3375,3375,3375,3375,197
20250422,104500,94589515,3370,3365,3370,3365,268
20250422,104400,93687535,3370,3370,3370,3370,0
20250422,104300,93687535,3370,3370,3370,3370,0
20250422,104200,93687535,3370,3370,3370,3370,60
20250422,104100,93485335,3355,3375,3375,3350,7459
20250422,104000,68426960,3375,3395,3395,3375,2135
20250422,103900,61195455,3400,3400,3400,3400,0
20250422,103800,61195455,3400,3400,3400,3400,42
20250422,103700,61052655,3400,3400,3400,3400,44
20250422,103600,60903055,3400,3400,3400,3400,30
20250422,103500,60801055,3395,3395,3395,3395,1
20250422,103400,60797660,3390,3390,3390,3390,2
20250422,103300,60790880,3390,3390,3390,3390,41
20250422,103200,60651890,3395,3395,3395,3395,1
20250422,103100,60648495,3395,3400,3400,3395,1632
20250422,103000,55100465,3405,3405,3405,3400,1904
20250422,102900,48619045,3430,3430,3430,3430,0
20250422,102800,48619045,3430,3430,3430,3430,0
20250422,102700,48619045,3430,3430,3430,3430,0
20250422,102600,48619045,3430,3405,3430,3405,22
20250422,102500,48543635,3405,3405,3405,3405,0
20250422,102400,48543635,3405,3405,3405,3405,0
20250422,102300,48543635,3405,3405,3405,3405,0
20250422,102200,48543635,3405,3405,3405,3405,1
20250422,102100,48540230,3405,3405,3405,3405,0
20250422,102000,48540230,3405,3405,3405,3405,0
20250422,101900,48540230,3405,3405,3405,3405,0
20250422,101800,48540230,3405,3405,3405,3405,0
20250422,101700,48540230,3405,3405,3405,3405,0
20250422,101600,48540230,3405,3405,3405,3405,2
20250422,101500,48533420,3430,3430,3430,3430,3
20250422,101400,48523130,3430,3430,3430,3430,0
20250422,101300,48523130,3430,3430,3430,3430,3
20250422,101200,48512840,3405,3405,3405,3405,0
20250422,101100,48512840,3405,3405,3405,3405,3
20250422,101000,48502625,3410,3410,3410,3410,0
20250422,100900,48502625,3410,3430,3430,3410,237
20250422,100800,47694435,3410,3410,3410,3410,0
20250422,100700,47694435,3410,3415,3415,3410,620
20250422,100600,45579235,3430,3430,3430,3430,0
20250422,100500,45579235,3430,3430,3430,3430,0
20250422,100400,45579235,3430,3430,3430,3430,19
20250422,100300,45514065,3430,3430,3430,3430,0
20250422,100200,45514065,3430,3430,3430,3430,295
20250422,100100,44502215,3430,3410,3440,3410,1717
20250422,100000,38617905,3405,3405,3405,3405,10
20250422,095900,38583855,3405,3405,3405,3405,36
20250422,095800,38461275,3400,3400,3400,3400,1
20250422,095700,38457875,3400,3400,3400,3400,0
20250422,095600,38457875,3400,3400,3400,3400,100
20250422,095500,38117875,3405,3405,3405,3405,625
20250422,095400,35989750,3410,3410,3410,3410,0
20250422,095300,35989750,3410,3410,3410,3410,0
20250422,095200,35989750,3410,3410,3410,3410,100
20250422,095100,35648750,3410,3410,3410,3410,0
20250422,095000,35648750,3410,3410,3410,3410,0
20250422,094900,35648750,3410,3410,3410,3410,216
20250422,094800,34912190,3415,3415,3415,3415,0
20250422,094700,34912190,3415,3415,3415,3415,0
20250422,094600,34912190,3415,3415,3415,3415,0
20250422,094500,34912190,3415,3420,3420,3415,37
20250422,094400,34785750,3420,3415,3420,3415,88
20250422,094300,34485225,3415,3415,3415,3415,10
20250422,094200,34451075,3410,3415,3415,3410,5
20250422,094100,34434020,3405,3405,3405,3405,0
20250422,094000,34434020,3405,3405,3405,3405,0
20250422,093900,34434020,3405,3405,3405,3405,10
20250422,093800,34399970,3400,3400,3400,3400,0
20250422,093700,34399970,3400,3400,3400,3400,0
20250422,093600,34399970,3400,3400,3400,3400,0
20250422,093500,34399970,3400,3400,3400,3400,0
20250422,093400,34399970,3400,3400,3400,3400,166
20250422,093300,33835570,3400,3400,3400,3400,290
20250422,093200,32849570,3390,3390,3390,3390,0
20250422,093100,32849570,3390,3405,3405,3390,617
20250422,093000,30755485,3430,3415,3430,3415,569
20250422,092900,28812335,3415,3405,3415,3405,268
20250422,092800,27897595,3405,3380,3405,3380,454
20250422,092700,26363000,3380,3380,3380,3380,0
20250422,092600,26363000,3380,3385,3385,3380,240
20250422,092500,25551750,3380,3380,3380,3380,0
20250422,092400,25551750,3380,3380,3380,3380,0
20250422,092300,25551750,3380,3390,3390,3380,300
20250422,092200,24536005,3385,3390,3390,3385,66
20250422,092100,24312580,3390,3405,3405,3390,130
20250422,092000,23871685,3405,3405,3405,3405,51
20250422,091900,23698030,3400,3400,3400,3400,20
20250422,091800,23630030,3400,3385,3400,3385,135
20250422,091700,23171540,3390,3415,3415,3390,1679
20250422,091600,17464590,3415,3415,3415,3415,197
20250422,091500,16791835,3420,3420,3420,3420,15
20250422,091400,16740535,3420,3440,3440,3420,162
20250422,091300,16186475,3440,3440,3440,3440,23
20250422,091200,16107355,3420,3420,3420,3420,0
20250422,091100,16107355,3420,3420,3420,3420,80
20250422,091000,15833755,3420,3420,3420,3420,19
20250422,090900,15768775,3440,3440,3440,3440,2
20250422,090800,15761895,3440,3440,3440,3440,25
20250422,090700,15675895,3420,3420,3420,3420,0
20250422,090600,15675895,3420,3430,3440,3420,137
20250422,090500,15206445,3440,3440,3440,3440,1
20250422,090400,15203005,3415,3415,3415,3415,83
20250422,090300,14919560,3415,3445,3445,3400,1440
20250422,090200,9992015,3445,3425,3445,3425,327
20250422,090100,8865890,3350,3475,3495,3300,1265
20250422,090000,4629795,3460,3495,3495,3455,1327
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250422 211700 286172285 3435 3435 3435 3435 2077
3 20250422 211600 286172285 3435 3435 3435 3435 0
4 20250422 211500 286172285 3435 3435 3435 3435 0
5 20250422 211400 286172285 3435 3435 3435 3435 0
6 20250422 211300 286172285 3435 3435 3435 3435 0
7 20250422 211200 286172285 3435 3435 3435 3435 0
8 20250422 211100 286172285 3435 3435 3435 3435 0
9 20250422 211000 286172285 3435 3435 3435 3435 0
10 20250422 210900 286172285 3435 3435 3435 3435 0
11 20250422 210800 286172285 3435 3435 3435 3435 0
12 20250422 210700 286172285 3435 3435 3435 3435 0
13 20250422 210600 286172285 3435 3435 3435 3435 0
14 20250422 210500 286172285 3435 3435 3435 3435 0
15 20250422 210400 286172285 3435 3435 3435 3435 0
16 20250422 210300 286172285 3435 3435 3435 3435 0
17 20250422 210200 286172285 3435 3435 3435 3435 0
18 20250422 210100 286172285 3435 3435 3435 3435 0
19 20250422 210000 286172285 3435 3435 3435 3435 0
20 20250422 205900 286172285 3435 3435 3435 3435 0
21 20250422 205800 286172285 3435 3435 3435 3435 0
22 20250422 205700 286172285 3435 3435 3435 3435 0
23 20250422 205600 286172285 3435 3435 3435 3435 0
24 20250422 205500 286172285 3435 3435 3435 3435 0
25 20250422 205400 286172285 3435 3435 3435 3435 0
26 20250422 205300 286172285 3435 3435 3435 3435 0
27 20250422 205200 286172285 3435 3435 3435 3435 0
28 20250422 205100 286172285 3435 3435 3435 3435 0
29 20250422 205000 286172285 3435 3435 3435 3435 0
30 20250422 204900 286172285 3435 3435 3435 3435 0
31 20250422 204800 286172285 3435 3435 3435 3435 0
32 20250422 204700 286172285 3435 3435 3435 3435 2077
33 20250422 204600 286172285 3435 3435 3435 3435 0
34 20250422 204500 286172285 3435 3435 3435 3435 0
35 20250422 204400 286172285 3435 3435 3435 3435 0
36 20250422 204300 286172285 3435 3435 3435 3435 0
37 20250422 204200 286172285 3435 3435 3435 3435 0
38 20250422 204100 286172285 3435 3435 3435 3435 0
39 20250422 204000 286172285 3435 3435 3435 3435 0
40 20250422 203900 286172285 3435 3435 3435 3435 0
41 20250422 203800 286172285 3435 3435 3435 3435 0
42 20250422 203700 286172285 3435 3435 3435 3435 0
43 20250422 203600 286172285 3435 3435 3435 3435 0
44 20250422 203500 286172285 3435 3435 3435 3435 0
45 20250422 203400 286172285 3435 3435 3435 3435 0
46 20250422 203300 286172285 3435 3435 3435 3435 0
47 20250422 203200 286172285 3435 3435 3435 3435 0
48 20250422 203100 286172285 3435 3435 3435 3435 0
49 20250422 203000 286172285 3435 3435 3435 3435 0
50 20250422 202900 286172285 3435 3435 3435 3435 0
51 20250422 202800 286172285 3435 3435 3435 3435 0
52 20250422 202700 286172285 3435 3435 3435 3435 0
53 20250422 202600 286172285 3435 3435 3435 3435 0
54 20250422 202500 286172285 3435 3435 3435 3435 0
55 20250422 202400 286172285 3435 3435 3435 3435 0
56 20250422 202300 286172285 3435 3435 3435 3435 0
57 20250422 202200 286172285 3435 3435 3435 3435 0
58 20250422 202100 286172285 3435 3435 3435 3435 0
59 20250422 202000 286172285 3435 3435 3435 3435 0
60 20250422 201900 286172285 3435 3435 3435 3435 0
61 20250422 201800 286172285 3435 3435 3435 3435 0
62 20250422 201700 286172285 3435 3435 3435 3435 2077
63 20250422 201600 286172285 3435 3435 3435 3435 0
64 20250422 201500 286172285 3435 3435 3435 3435 0
65 20250422 201400 286172285 3435 3435 3435 3435 0
66 20250422 201300 286172285 3435 3435 3435 3435 0
67 20250422 201200 286172285 3435 3435 3435 3435 0
68 20250422 201100 286172285 3435 3435 3435 3435 0
69 20250422 201000 286172285 3435 3435 3435 3435 0
70 20250422 200900 286172285 3435 3435 3435 3435 0
71 20250422 200800 286172285 3435 3435 3435 3435 0
72 20250422 200700 286172285 3435 3435 3435 3435 0
73 20250422 200600 286172285 3435 3435 3435 3435 0
74 20250422 200500 286172285 3435 3435 3435 3435 0
75 20250422 200400 286172285 3435 3435 3435 3435 0
76 20250422 200300 286172285 3435 3435 3435 3435 0
77 20250422 200200 286172285 3435 3435 3435 3435 0
78 20250422 200100 286172285 3435 3435 3435 3435 0
79 20250422 200000 286172285 3435 3435 3435 3435 0
80 20250422 195900 286172285 3435 3435 3435 3435 0
81 20250422 195800 286172285 3435 3435 3435 3435 0
82 20250422 195700 286172285 3435 3435 3435 3435 0
83 20250422 195600 286172285 3435 3435 3435 3435 0
84 20250422 195500 286172285 3435 3435 3435 3435 0
85 20250422 195400 286172285 3435 3435 3435 3435 0
86 20250422 195300 286172285 3435 3435 3435 3435 0
87 20250422 195200 286172285 3435 3435 3435 3435 0
88 20250422 195100 286172285 3435 3435 3435 3435 0
89 20250422 195000 286172285 3435 3435 3435 3435 0
90 20250422 194900 286172285 3435 3435 3435 3435 0
91 20250422 194800 286172285 3435 3435 3435 3435 0
92 20250422 194700 286172285 3435 3435 3435 3435 2077
93 20250422 194600 286172285 3435 3435 3435 3435 0
94 20250422 194500 286172285 3435 3435 3435 3435 0
95 20250422 194400 286172285 3435 3435 3435 3435 0
96 20250422 194300 286172285 3435 3435 3435 3435 0
97 20250422 194200 286172285 3435 3435 3435 3435 0
98 20250422 194100 286172285 3435 3435 3435 3435 0
99 20250422 194000 286172285 3435 3435 3435 3435 0
100 20250422 193900 286172285 3435 3435 3435 3435 0
101 20250422 193800 286172285 3435 3435 3435 3435 0
102 20250422 193700 286172285 3435 3435 3435 3435 0
103 20250422 193600 286172285 3435 3435 3435 3435 0
104 20250422 193500 286172285 3435 3435 3435 3435 0
105 20250422 193400 286172285 3435 3435 3435 3435 0
106 20250422 193300 286172285 3435 3435 3435 3435 0
107 20250422 193200 286172285 3435 3435 3435 3435 0
108 20250422 193100 286172285 3435 3435 3435 3435 0
109 20250422 193000 286172285 3435 3435 3435 3435 0
110 20250422 192900 286172285 3435 3435 3435 3435 0
111 20250422 192800 286172285 3435 3435 3435 3435 0
112 20250422 192700 286172285 3435 3435 3435 3435 0
113 20250422 192600 286172285 3435 3435 3435 3435 0
114 20250422 192500 286172285 3435 3435 3435 3435 0
115 20250422 192400 286172285 3435 3435 3435 3435 0
116 20250422 192300 286172285 3435 3435 3435 3435 0
117 20250422 192200 286172285 3435 3435 3435 3435 0
118 20250422 192100 286172285 3435 3435 3435 3435 0
119 20250422 192000 286172285 3435 3435 3435 3435 0
120 20250422 191900 286172285 3435 3435 3435 3435 0
121 20250422 191800 286172285 3435 3435 3435 3435 0
122 20250422 191700 286172285 3435 3435 3435 3435 2077
123 20250422 191600 286172285 3435 3435 3435 3435 0
124 20250422 191500 286172285 3435 3435 3435 3435 0
125 20250422 191400 286172285 3435 3435 3435 3435 0
126 20250422 191300 286172285 3435 3435 3435 3435 0
127 20250422 191200 286172285 3435 3435 3435 3435 0
128 20250422 191100 286172285 3435 3435 3435 3435 0
129 20250422 191000 286172285 3435 3435 3435 3435 0
130 20250422 190900 286172285 3435 3435 3435 3435 0
131 20250422 190800 286172285 3435 3435 3435 3435 0
132 20250422 190700 286172285 3435 3435 3435 3435 0
133 20250422 190600 286172285 3435 3435 3435 3435 0
134 20250422 190500 286172285 3435 3435 3435 3435 0
135 20250422 190400 286172285 3435 3435 3435 3435 0
136 20250422 190300 286172285 3435 3435 3435 3435 0
137 20250422 190200 286172285 3435 3435 3435 3435 0
138 20250422 190100 286172285 3435 3435 3435 3435 0
139 20250422 190000 286172285 3435 3435 3435 3435 0
140 20250422 185900 286172285 3435 3435 3435 3435 0
141 20250422 185800 286172285 3435 3435 3435 3435 0
142 20250422 185700 286172285 3435 3435 3435 3435 0
143 20250422 185600 286172285 3435 3435 3435 3435 0
144 20250422 185500 286172285 3435 3435 3435 3435 0
145 20250422 185400 286172285 3435 3435 3435 3435 0
146 20250422 185300 286172285 3435 3435 3435 3435 0
147 20250422 185200 286172285 3435 3435 3435 3435 0
148 20250422 185100 286172285 3435 3435 3435 3435 0
149 20250422 185000 286172285 3435 3435 3435 3435 0
150 20250422 184900 286172285 3435 3435 3435 3435 0
151 20250422 184800 286172285 3435 3435 3435 3435 0
152 20250422 184700 286172285 3435 3435 3435 3435 2077
153 20250422 184600 286172285 3435 3435 3435 3435 0
154 20250422 184500 286172285 3435 3435 3435 3435 0
155 20250422 184400 286172285 3435 3435 3435 3435 0
156 20250422 184300 286172285 3435 3435 3435 3435 0
157 20250422 184200 286172285 3435 3435 3435 3435 0
158 20250422 184100 286172285 3435 3435 3435 3435 0
159 20250422 184000 286172285 3435 3435 3435 3435 0
160 20250422 183900 286172285 3435 3435 3435 3435 0
161 20250422 183800 286172285 3435 3435 3435 3435 0
162 20250422 183700 286172285 3435 3435 3435 3435 0
163 20250422 183600 286172285 3435 3435 3435 3435 0
164 20250422 183500 286172285 3435 3435 3435 3435 0
165 20250422 183400 286172285 3435 3435 3435 3435 0
166 20250422 183300 286172285 3435 3435 3435 3435 0
167 20250422 183200 286172285 3435 3435 3435 3435 0
168 20250422 183100 286172285 3435 3435 3435 3435 0
169 20250422 183000 286172285 3435 3435 3435 3435 0
170 20250422 182900 286172285 3435 3435 3435 3435 0
171 20250422 182800 286172285 3435 3435 3435 3435 0
172 20250422 182700 286172285 3435 3435 3435 3435 0
173 20250422 182600 286172285 3435 3435 3435 3435 0
174 20250422 182500 286172285 3435 3435 3435 3435 0
175 20250422 182400 286172285 3435 3435 3435 3435 0
176 20250422 182300 286172285 3435 3435 3435 3435 0
177 20250422 182200 286172285 3435 3435 3435 3435 0
178 20250422 182100 286172285 3435 3435 3435 3435 0
179 20250422 182000 286172285 3435 3435 3435 3435 0
180 20250422 181900 286172285 3435 3435 3435 3435 0
181 20250422 181800 286172285 3435 3435 3435 3435 0
182 20250422 181700 286172285 3435 3435 3435 3435 2077
183 20250422 181600 286172285 3435 3435 3435 3435 0
184 20250422 181500 286172285 3435 3435 3435 3435 0
185 20250422 181400 286172285 3435 3435 3435 3435 0
186 20250422 181300 286172285 3435 3435 3435 3435 0
187 20250422 181200 286172285 3435 3435 3435 3435 0
188 20250422 181100 286172285 3435 3435 3435 3435 0
189 20250422 181000 286172285 3435 3435 3435 3435 0
190 20250422 180900 286172285 3435 3435 3435 3435 0
191 20250422 180800 286172285 3435 3435 3435 3435 0
192 20250422 180700 286172285 3435 3435 3435 3435 0
193 20250422 180600 286172285 3435 3435 3435 3435 0
194 20250422 180500 286172285 3435 3435 3435 3435 0
195 20250422 180400 286172285 3435 3435 3435 3435 0
196 20250422 180300 286172285 3435 3435 3435 3435 0
197 20250422 180200 286172285 3435 3435 3435 3435 0
198 20250422 180100 286172285 3435 3435 3435 3435 0
199 20250422 180000 286172285 3435 3435 3435 3435 0
200 20250422 175900 286172285 3435 3435 3435 3435 0
201 20250422 175800 286172285 3435 3435 3435 3435 0
202 20250422 175700 286172285 3435 3435 3435 3435 0
203 20250422 175600 286172285 3435 3435 3435 3435 0
204 20250422 175500 286172285 3435 3435 3435 3435 0
205 20250422 175400 286172285 3435 3435 3435 3435 0
206 20250422 175300 286172285 3435 3435 3435 3435 0
207 20250422 175200 286172285 3435 3435 3435 3435 0
208 20250422 175100 286172285 3435 3435 3435 3435 0
209 20250422 175000 286172285 3435 3435 3435 3435 0
210 20250422 174900 286172285 3435 3435 3435 3435 0
211 20250422 174800 286172285 3435 3435 3435 3435 0
212 20250422 174700 286172285 3435 3435 3435 3435 2077
213 20250422 174600 286172285 3435 3435 3435 3435 0
214 20250422 174500 286172285 3435 3435 3435 3435 0
215 20250422 174400 286172285 3435 3435 3435 3435 0
216 20250422 174300 286172285 3435 3435 3435 3435 0
217 20250422 174200 286172285 3435 3435 3435 3435 0
218 20250422 174100 286172285 3435 3435 3435 3435 0
219 20250422 174000 286172285 3435 3435 3435 3435 0
220 20250422 173900 286172285 3435 3435 3435 3435 0
221 20250422 173800 286172285 3435 3435 3435 3435 0
222 20250422 173700 286172285 3435 3435 3435 3435 0
223 20250422 173600 286172285 3435 3435 3435 3435 0
224 20250422 173500 286172285 3435 3435 3435 3435 0
225 20250422 173400 286172285 3435 3435 3435 3435 0
226 20250422 173300 286172285 3435 3435 3435 3435 0
227 20250422 173200 286172285 3435 3435 3435 3435 0
228 20250422 173100 286172285 3435 3435 3435 3435 0
229 20250422 173000 286172285 3435 3435 3435 3435 0
230 20250422 172900 286172285 3435 3435 3435 3435 0
231 20250422 172800 286172285 3435 3435 3435 3435 0
232 20250422 172700 286172285 3435 3435 3435 3435 0
233 20250422 172600 286172285 3435 3435 3435 3435 0
234 20250422 172500 286172285 3435 3435 3435 3435 0
235 20250422 172400 286172285 3435 3435 3435 3435 0
236 20250422 172300 286172285 3435 3435 3435 3435 0
237 20250422 172200 286172285 3435 3435 3435 3435 0
238 20250422 172100 286172285 3435 3435 3435 3435 0
239 20250422 172000 286172285 3435 3435 3435 3435 0
240 20250422 171900 286172285 3435 3435 3435 3435 0
241 20250422 171800 286172285 3435 3435 3435 3435 0
242 20250422 171700 286172285 3435 3435 3435 3435 2077
243 20250422 171600 286172285 3435 3435 3435 3435 0
244 20250422 171500 286172285 3435 3435 3435 3435 0
245 20250422 171400 286172285 3435 3435 3435 3435 0
246 20250422 171300 286172285 3435 3435 3435 3435 0
247 20250422 171200 286172285 3435 3435 3435 3435 0
248 20250422 171100 286172285 3435 3435 3435 3435 0
249 20250422 171000 286172285 3435 3435 3435 3435 0
250 20250422 170900 286172285 3435 3435 3435 3435 0
251 20250422 170800 286172285 3435 3435 3435 3435 0
252 20250422 170700 286172285 3435 3435 3435 3435 0
253 20250422 170600 286172285 3435 3435 3435 3435 0
254 20250422 170500 286172285 3435 3435 3435 3435 0
255 20250422 170400 286172285 3435 3435 3435 3435 0
256 20250422 170300 286172285 3435 3435 3435 3435 0
257 20250422 170200 286172285 3435 3435 3435 3435 0
258 20250422 170100 286172285 3435 3435 3435 3435 0
259 20250422 170000 286172285 3435 3435 3435 3435 0
260 20250422 165900 286172285 3435 3435 3435 3435 0
261 20250422 165800 286172285 3435 3435 3435 3435 0
262 20250422 165700 286172285 3435 3435 3435 3435 0
263 20250422 165600 286172285 3435 3435 3435 3435 0
264 20250422 165500 286172285 3435 3435 3435 3435 0
265 20250422 165400 286172285 3435 3435 3435 3435 0
266 20250422 165300 286172285 3435 3435 3435 3435 0
267 20250422 165200 286172285 3435 3435 3435 3435 0
268 20250422 165100 286172285 3435 3435 3435 3435 0
269 20250422 165000 286172285 3435 3435 3435 3435 0
270 20250422 164900 286172285 3435 3435 3435 3435 0
271 20250422 164800 286172285 3435 3435 3435 3435 0
272 20250422 164700 286172285 3435 3435 3435 3435 2077
273 20250422 164600 286172285 3435 3435 3435 3435 0
274 20250422 164500 286172285 3435 3435 3435 3435 0
275 20250422 164400 286172285 3435 3435 3435 3435 0
276 20250422 164300 286172285 3435 3435 3435 3435 0
277 20250422 164200 286172285 3435 3435 3435 3435 0
278 20250422 164100 286172285 3435 3435 3435 3435 0
279 20250422 164000 286172285 3435 3435 3435 3435 0
280 20250422 163900 286172285 3435 3435 3435 3435 0
281 20250422 163800 286172285 3435 3435 3435 3435 0
282 20250422 163700 286172285 3435 3435 3435 3435 0
283 20250422 163600 286172285 3435 3435 3435 3435 0
284 20250422 163500 286172285 3435 3435 3435 3435 0
285 20250422 163400 286172285 3435 3435 3435 3435 0
286 20250422 163300 286172285 3435 3435 3435 3435 0
287 20250422 163200 286172285 3435 3435 3435 3435 0
288 20250422 163100 286172285 3435 3435 3435 3435 0
289 20250422 163000 286172285 3435 3435 3435 3435 0
290 20250422 162900 286172285 3435 3435 3435 3435 0
291 20250422 162800 286172285 3435 3435 3435 3435 0
292 20250422 162700 286172285 3435 3435 3435 3435 0
293 20250422 162600 286172285 3435 3435 3435 3435 0
294 20250422 162500 286172285 3435 3435 3435 3435 0
295 20250422 162400 286172285 3435 3435 3435 3435 0
296 20250422 162300 286172285 3435 3435 3435 3435 0
297 20250422 162200 286172285 3435 3435 3435 3435 0
298 20250422 162100 286172285 3435 3435 3435 3435 0
299 20250422 162000 286172285 3435 3435 3435 3435 0
300 20250422 161900 286172285 3435 3435 3435 3435 0
301 20250422 161800 286172285 3435 3435 3435 3435 0
302 20250422 161700 286172285 3435 3435 3435 3435 2077
303 20250422 161600 286172285 3435 3435 3435 3435 0
304 20250422 161500 286172285 3435 3435 3435 3435 0
305 20250422 161400 286172285 3435 3435 3435 3435 0
306 20250422 161300 286172285 3435 3435 3435 3435 0
307 20250422 161200 286172285 3435 3435 3435 3435 0
308 20250422 161100 286172285 3435 3435 3435 3435 0
309 20250422 161000 286172285 3435 3435 3435 3435 0
310 20250422 160900 286172285 3435 3435 3435 3435 0
311 20250422 160800 286172285 3435 3435 3435 3435 0
312 20250422 160700 286172285 3435 3435 3435 3435 0
313 20250422 160600 286172285 3435 3435 3435 3435 0
314 20250422 160500 286172285 3435 3435 3435 3435 0
315 20250422 160400 286172285 3435 3435 3435 3435 0
316 20250422 160300 286172285 3435 3435 3435 3435 0
317 20250422 160200 286172285 3435 3435 3435 3435 0
318 20250422 160100 286172285 3435 3435 3435 3435 0
319 20250422 160000 286172285 3435 3435 3435 3435 0
320 20250422 155900 286172285 3435 3435 3435 3435 0
321 20250422 155800 286172285 3435 3435 3435 3435 0
322 20250422 155700 286172285 3435 3435 3435 3435 0
323 20250422 155600 286172285 3435 3435 3435 3435 0
324 20250422 155500 286172285 3435 3435 3435 3435 0
325 20250422 155400 286172285 3435 3435 3435 3435 0
326 20250422 155300 286172285 3435 3435 3435 3435 0
327 20250422 155200 286172285 3435 3435 3435 3435 0
328 20250422 155100 286172285 3435 3435 3435 3435 0
329 20250422 155000 286172285 3435 3435 3435 3435 0
330 20250422 154900 286172285 3435 3435 3435 3435 0
331 20250422 154800 286172285 3435 3435 3435 3435 0
332 20250422 154700 286172285 3435 3435 3435 3435 2077
333 20250422 154600 286172285 3435 3435 3435 3435 0
334 20250422 154500 286172285 3435 3435 3435 3435 0
335 20250422 154400 286172285 3435 3435 3435 3435 0
336 20250422 154300 286172285 3435 3435 3435 3435 0
337 20250422 154200 286172285 3435 3435 3435 3435 0
338 20250422 154100 286172285 3435 3435 3435 3435 0
339 20250422 154000 286172285 3435 3435 3435 3435 0
340 20250422 153900 286172285 3435 3435 3435 3435 0
341 20250422 153800 286172285 3435 3435 3435 3435 0
342 20250422 153700 286172285 3435 3435 3435 3435 0
343 20250422 153600 286172285 3435 3435 3435 3435 0
344 20250422 153500 286172285 3435 3435 3435 3435 0
345 20250422 153400 286172285 3435 3435 3435 3435 0
346 20250422 153300 286172285 3435 3435 3435 3435 0
347 20250422 153200 286172285 3435 3435 3435 3435 0
348 20250422 153100 286172285 3435 3435 3435 3435 0
349 20250422 153000 286172285 3435 3435 3435 3435 2077
350 20250422 152900 279037790 3460 3460 3460 3460 0
351 20250422 152800 279037790 3460 3460 3460 3460 0
352 20250422 152700 279037790 3460 3460 3460 3460 0
353 20250422 152600 279037790 3460 3460 3460 3460 0
354 20250422 152500 279037790 3460 3460 3460 3460 0
355 20250422 152400 279037790 3460 3460 3460 3460 0
356 20250422 152300 279037790 3460 3460 3460 3460 0
357 20250422 152200 279037790 3460 3460 3460 3460 0
358 20250422 152100 279037790 3460 3460 3460 3460 0
359 20250422 152000 279037790 3460 3460 3460 3460 0
360 20250422 151900 279037790 3460 3455 3460 3455 180
361 20250422 151800 278415590 3455 3480 3480 3455 1130
362 20250422 151700 274505625 3500 3480 3500 3480 370
363 20250422 151600 273216105 3500 3500 3500 3500 101
364 20250422 151500 272862605 3500 3485 3500 3485 2
365 20250422 151400 272855620 3500 3500 3500 3500 1
366 20250422 151300 272852120 3510 3510 3510 3510 108
367 20250422 151200 272473040 3485 3490 3490 3485 1000
368 20250422 151100 268987680 3495 3520 3520 3495 209
369 20250422 151000 268256250 3520 3520 3520 3520 200
370 20250422 150900 267552250 3520 3520 3520 3520 300
371 20250422 150800 266496250 3520 3520 3520 3520 1
372 20250422 150700 266492730 3495 3495 3520 3495 23
373 20250422 150600 266412320 3530 3530 3530 3530 1
374 20250422 150500 266408790 3545 3510 3545 3510 961
375 20250422 150400 263014070 3510 3505 3510 3505 188
376 20250422 150300 262354285 3480 3485 3485 3480 243
377 20250422 150200 261507665 3510 3510 3510 3510 117
378 20250422 150100 261096995 3515 3510 3515 3510 14
379 20250422 150000 261047790 3510 3545 3555 3480 1719
380 20250422 145900 254978810 3545 3520 3555 3520 3323
381 20250422 145800 243205760 3520 3505 3520 3505 283
382 20250422 145700 242211400 3500 3450 3510 3415 1708
383 20250422 145600 236291500 3460 3520 3520 3460 438
384 20250422 145500 234768760 3520 3550 3550 3505 765
385 20250422 145400 232082260 3545 3545 3550 3540 306
386 20250422 145300 230997545 3550 3505 3550 3495 1603
387 20250422 145200 225329720 3505 3435 3550 3430 3520
388 20250422 145100 213033965 3435 3435 3435 3435 0
389 20250422 145000 213033965 3435 3435 3435 3435 2
390 20250422 144900 213027095 3420 3420 3420 3420 0
391 20250422 144800 213027095 3420 3420 3420 3420 294
392 20250422 144700 212021615 3420 3420 3420 3420 0
393 20250422 144600 212021615 3420 3430 3430 3420 313
394 20250422 144500 210949495 3435 3435 3435 3435 0
395 20250422 144400 210949495 3435 3435 3435 3435 0
396 20250422 144300 210949495 3435 3435 3435 3435 630
397 20250422 144200 208785445 3440 3440 3440 3440 200
398 20250422 144100 208097445 3445 3445 3445 3445 230
399 20250422 144000 207305095 3445 3445 3445 3445 0
400 20250422 143900 207305095 3445 3445 3445 3445 1
401 20250422 143800 207301650 3445 3445 3445 3445 30
402 20250422 143700 207198300 3450 3450 3450 3450 1
403 20250422 143600 207194850 3450 3450 3450 3450 0
404 20250422 143500 207194850 3450 3450 3450 3450 100
405 20250422 143400 206849850 3450 3450 3450 3450 0
406 20250422 143300 206849850 3450 3450 3450 3450 20
407 20250422 143200 206780850 3450 3450 3450 3450 10
408 20250422 143100 206746350 3450 3450 3450 3450 0
409 20250422 143000 206746350 3450 3455 3455 3450 15
410 20250422 142900 206694575 3460 3465 3465 3460 398
411 20250422 142800 205316935 3480 3480 3480 3480 0
412 20250422 142700 205316935 3480 3480 3480 3480 0
413 20250422 142600 205316935 3480 3480 3480 3480 0
414 20250422 142500 205316935 3480 3480 3480 3480 0
415 20250422 142400 205316935 3480 3480 3480 3480 0
416 20250422 142300 205316935 3480 3480 3480 3480 0
417 20250422 142200 205316935 3480 3480 3480 3480 3
418 20250422 142100 205306495 3480 3480 3480 3480 500
419 20250422 142000 203566495 3480 3480 3480 3480 0
420 20250422 141900 203566495 3480 3480 3480 3480 0
421 20250422 141800 203566495 3480 3480 3480 3480 0
422 20250422 141700 203566495 3480 3480 3480 3480 0
423 20250422 141600 203566495 3480 3475 3480 3475 2
424 20250422 141500 203559540 3445 3470 3470 3445 112
425 20250422 141400 203172025 3490 3475 3490 3475 103
426 20250422 141300 202814085 3510 3490 3510 3475 353
427 20250422 141200 201578740 3500 3495 3510 3495 3944
428 20250422 141100 187772660 3500 3500 3500 3495 310
429 20250422 141000 186688230 3495 3485 3495 3485 2008
430 20250422 140900 179680340 3485 3485 3485 3485 55
431 20250422 140800 179488665 3485 3470 3485 3470 335
432 20250422 140700 178322370 3475 3445 3475 3445 700
433 20250422 140600 175894910 3445 3445 3445 3445 20
434 20250422 140500 175826010 3440 3440 3440 3440 40
435 20250422 140400 175688410 3440 3440 3440 3440 116
436 20250422 140300 175289370 3435 3435 3435 3435 12
437 20250422 140200 175248150 3440 3440 3440 3440 582
438 20250422 140100 173246070 3435 3415 3435 3415 530
439 20250422 140000 171432170 3415 3400 3415 3400 678
440 20250422 135900 169122590 3385 3385 3385 3385 62
441 20250422 135800 168912720 3385 3385 3385 3385 0
442 20250422 135700 168912720 3385 3385 3385 3385 0
443 20250422 135600 168912720 3385 3385 3385 3385 190
444 20250422 135500 168269570 3385 3400 3400 3385 694
445 20250422 135400 165917975 3400 3400 3400 3400 12
446 20250422 135300 165877175 3400 3400 3400 3400 0
447 20250422 135200 165877175 3400 3400 3400 3400 0
448 20250422 135100 165877175 3400 3400 3400 3400 0
449 20250422 135000 165877175 3400 3400 3400 3400 0
450 20250422 134900 165877175 3400 3400 3400 3400 1
451 20250422 134800 165873775 3385 3385 3385 3385 30
452 20250422 134700 165772225 3405 3405 3405 3405 0
453 20250422 134600 165772225 3405 3405 3405 3405 0
454 20250422 134500 165772225 3405 3405 3405 3405 1
455 20250422 134400 165768820 3375 3380 3405 3375 1308
456 20250422 134300 161348385 3380 3385 3385 3380 97
457 20250422 134200 161020515 3385 3385 3385 3385 322
458 20250422 134100 159930545 3380 3380 3380 3380 0
459 20250422 134000 159930545 3380 3405 3405 3380 101
460 20250422 133900 159589140 3380 3390 3390 3380 363
461 20250422 133800 158360900 3390 3390 3390 3390 300
462 20250422 133700 157343900 3410 3410 3410 3410 1
463 20250422 133600 157340490 3390 3390 3390 3390 0
464 20250422 133500 157340490 3390 3390 3390 3390 54
465 20250422 133400 157157430 3410 3410 3410 3410 0
466 20250422 133300 157157430 3410 3410 3410 3410 0
467 20250422 133200 157157430 3410 3410 3410 3390 3
468 20250422 133100 157147220 3390 3390 3390 3390 0
469 20250422 133000 157147220 3390 3390 3390 3390 200
470 20250422 132900 156469220 3390 3390 3390 3390 0
471 20250422 132800 156469220 3390 3390 3390 3390 50
472 20250422 132700 156299720 3415 3410 3415 3410 101
473 20250422 132600 155955305 3390 3390 3390 3390 0
474 20250422 132500 155955305 3390 3390 3390 3390 32
475 20250422 132400 155846825 3405 3405 3405 3405 718
476 20250422 132300 153402035 3405 3405 3405 3405 394
477 20250422 132200 152060465 3405 3395 3405 3395 98
478 20250422 132100 151727745 3395 3395 3395 3395 238
479 20250422 132000 150919735 3395 3385 3395 3385 122
480 20250422 131900 150506145 3380 3380 3380 3380 0
481 20250422 131800 150506145 3380 3380 3380 3380 0
482 20250422 131700 150506145 3380 3380 3380 3380 188
483 20250422 131600 149870705 3380 3380 3380 3380 0
484 20250422 131500 149870705 3380 3380 3380 3380 0
485 20250422 131400 149870705 3380 3370 3380 3370 4
486 20250422 131300 149857215 3370 3370 3370 3370 0
487 20250422 131200 149857215 3370 3370 3370 3370 0
488 20250422 131100 149857215 3370 3370 3370 3370 0
489 20250422 131000 149857215 3370 3370 3370 3370 0
490 20250422 130900 149857215 3370 3370 3370 3370 121
491 20250422 130800 149449445 3370 3370 3370 3370 0
492 20250422 130700 149449445 3370 3370 3370 3370 0
493 20250422 130600 149449445 3370 3380 3380 3370 46
494 20250422 130500 149294395 3380 3380 3380 3380 3
495 20250422 130400 149284255 3370 3370 3370 3370 1
496 20250422 130300 149280885 3370 3370 3370 3370 0
497 20250422 130200 149280885 3370 3370 3370 3370 0
498 20250422 130100 149280885 3370 3370 3370 3370 207
499 20250422 130000 148583295 3365 3365 3365 3365 0
500 20250422 125900 148583295 3365 3365 3365 3365 0
501 20250422 125800 148583295 3365 3365 3365 3365 113
502 20250422 125700 148203050 3385 3385 3385 3385 0
503 20250422 125600 148203050 3385 3365 3385 3365 404
504 20250422 125500 146843570 3365 3380 3380 3360 2641
505 20250422 125400 137951230 3375 3375 3375 3375 0
506 20250422 125300 137951230 3375 3375 3375 3375 0
507 20250422 125200 137951230 3375 3380 3380 3375 60
508 20250422 125100 137748435 3380 3380 3380 3380 300
509 20250422 125000 136734435 3380 3380 3380 3380 108
510 20250422 124900 136369395 3380 3375 3380 3375 57
511 20250422 124800 136176820 3380 3380 3380 3380 166
512 20250422 124700 135615740 3380 3390 3390 3380 618
513 20250422 124600 133524995 3410 3410 3410 3410 1
514 20250422 124500 133521585 3390 3390 3390 3390 200
515 20250422 124400 132843585 3390 3390 3390 3390 0
516 20250422 124300 132843585 3390 3390 3390 3390 1
517 20250422 124200 132840195 3410 3410 3410 3410 0
518 20250422 124100 132840195 3410 3385 3410 3385 204
519 20250422 124000 132149630 3410 3410 3410 3410 0
520 20250422 123900 132149630 3410 3410 3410 3410 29
521 20250422 123800 132050740 3410 3410 3410 3410 0
522 20250422 123700 132050740 3410 3385 3410 3385 1001
523 20250422 123600 128662330 3385 3390 3390 3385 272
524 20250422 123500 127741290 3390 3410 3410 3390 101
525 20250422 123400 127398880 3390 3390 3390 3390 0
526 20250422 123300 127398880 3390 3395 3395 3390 21
527 20250422 123200 127327590 3395 3400 3400 3395 129
528 20250422 123100 126888995 3410 3400 3410 3400 2
529 20250422 123000 126882185 3415 3415 3415 3415 0
530 20250422 122900 126882185 3415 3415 3415 3415 0
531 20250422 122800 126882185 3415 3415 3415 3415 1
532 20250422 122700 126878770 3400 3410 3410 3400 200
533 20250422 122600 126197170 3410 3410 3410 3410 1
534 20250422 122500 126193760 3400 3400 3400 3400 171
535 20250422 122400 125612360 3410 3410 3410 3410 1
536 20250422 122300 125608950 3400 3405 3405 3400 151
537 20250422 122200 125095545 3415 3415 3415 3415 0
538 20250422 122100 125095545 3415 3415 3415 3415 0
539 20250422 122000 125095545 3415 3415 3415 3415 0
540 20250422 121900 125095545 3415 3415 3415 3415 0
541 20250422 121800 125095545 3415 3415 3415 3415 0
542 20250422 121700 125095545 3415 3415 3415 3415 1
543 20250422 121600 125092130 3400 3400 3400 3400 0
544 20250422 121500 125092130 3400 3400 3400 3400 0
545 20250422 121400 125092130 3400 3400 3400 3400 14
546 20250422 121300 125044530 3415 3415 3415 3415 1
547 20250422 121200 125041115 3400 3400 3400 3400 39
548 20250422 121100 124908515 3415 3415 3415 3415 0
549 20250422 121000 124908515 3415 3415 3415 3415 0
550 20250422 120900 124908515 3415 3415 3415 3415 0
551 20250422 120800 124908515 3415 3415 3415 3415 0
552 20250422 120700 124908515 3415 3415 3415 3415 0
553 20250422 120600 124908515 3415 3415 3415 3415 300
554 20250422 120500 123884015 3415 3415 3415 3415 1
555 20250422 120400 123880600 3395 3395 3395 3395 0
556 20250422 120300 123880600 3395 3400 3400 3395 466
557 20250422 120200 122297725 3420 3420 3420 3420 0
558 20250422 120100 122297725 3420 3420 3420 3420 0
559 20250422 120000 122297725 3420 3420 3420 3420 0
560 20250422 115900 122297725 3420 3420 3420 3420 0
561 20250422 115800 122297725 3420 3420 3420 3420 0
562 20250422 115700 122297725 3420 3420 3420 3420 0
563 20250422 115600 122297725 3420 3420 3420 3420 0
564 20250422 115500 122297725 3420 3415 3420 3415 2
565 20250422 115400 122290890 3400 3400 3400 3400 100
566 20250422 115300 121950890 3420 3420 3420 3420 0
567 20250422 115200 121950890 3420 3420 3420 3420 0
568 20250422 115100 121950890 3420 3420 3420 3420 0
569 20250422 115000 121950890 3420 3420 3420 3420 0
570 20250422 114900 121950890 3420 3420 3420 3420 1
571 20250422 114800 121947470 3400 3400 3400 3400 1
572 20250422 114700 121944070 3400 3400 3400 3400 0
573 20250422 114600 121944070 3400 3420 3420 3400 6
574 20250422 114500 121923650 3400 3400 3400 3400 16
575 20250422 114400 121869250 3440 3440 3440 3440 0
576 20250422 114300 121869250 3440 3440 3440 3440 0
577 20250422 114200 121869250 3440 3415 3440 3415 26
578 20250422 114100 121780385 3400 3400 3400 3400 169
579 20250422 114000 121205785 3400 3410 3410 3400 3292
580 20250422 113900 110009525 3440 3440 3440 3430 9
581 20250422 113800 109978635 3430 3425 3430 3425 440
582 20250422 113700 108469440 3430 3400 3440 3400 432
583 20250422 113600 106991970 3400 3400 3400 3400 0
584 20250422 113500 106991970 3400 3400 3400 3400 0
585 20250422 113400 106991970 3400 3400 3400 3400 1
586 20250422 113300 106988570 3395 3395 3395 3395 305
587 20250422 113200 105953095 3395 3395 3395 3395 0
588 20250422 113100 105953095 3395 3395 3395 3395 0
589 20250422 113000 105953095 3395 3395 3395 3395 1
590 20250422 112900 105949700 3375 3380 3380 3375 301
591 20250422 112800 104933820 3380 3380 3380 3380 624
592 20250422 112700 102824700 3380 3380 3380 3380 367
593 20250422 112600 101584240 3380 3380 3380 3380 96
594 20250422 112500 101259760 3380 3405 3405 3380 128
595 20250422 112400 100827055 3385 3385 3385 3385 0
596 20250422 112300 100827055 3385 3385 3385 3385 0
597 20250422 112200 100827055 3385 3385 3385 3385 2
598 20250422 112100 100820285 3385 3385 3385 3385 0
599 20250422 112000 100820285 3385 3385 3385 3385 0
600 20250422 111900 100820285 3385 3385 3385 3385 0
601 20250422 111800 100820285 3385 3385 3385 3385 0
602 20250422 111700 100820285 3385 3385 3385 3385 0
603 20250422 111600 100820285 3385 3385 3385 3385 0
604 20250422 111500 100820285 3385 3385 3385 3385 0
605 20250422 111400 100820285 3385 3385 3385 3385 384
606 20250422 111300 99520445 3385 3385 3385 3385 0
607 20250422 111200 99520445 3385 3385 3385 3385 3
608 20250422 111100 99510290 3405 3405 3405 3405 0
609 20250422 111000 99510290 3405 3405 3405 3405 0
610 20250422 110900 99510290 3405 3405 3405 3405 0
611 20250422 110800 99510290 3405 3405 3405 3405 10
612 20250422 110700 99476240 3385 3385 3385 3385 0
613 20250422 110600 99476240 3385 3385 3385 3385 0
614 20250422 110500 99476240 3385 3390 3390 3385 206
615 20250422 110400 98778720 3415 3415 3415 3415 0
616 20250422 110300 98778720 3415 3400 3415 3400 147
617 20250422 110200 98278690 3390 3390 3390 3390 0
618 20250422 110100 98278690 3390 3390 3390 3390 0
619 20250422 110000 98278690 3390 3390 3390 3390 0
620 20250422 105900 98278690 3390 3390 3390 3390 0
621 20250422 105800 98278690 3390 3390 3390 3390 0
622 20250422 105700 98278690 3390 3390 3390 3390 50
623 20250422 105600 98109190 3400 3400 3400 3400 5
624 20250422 105500 98092190 3400 3400 3400 3400 0
625 20250422 105400 98092190 3400 3400 3400 3400 100
626 20250422 105300 97752190 3400 3400 3400 3400 66
627 20250422 105200 97527790 3400 3385 3400 3385 98
628 20250422 105100 97196045 3380 3380 3380 3380 387
629 20250422 105000 95887985 3370 3370 3370 3370 0
630 20250422 104900 95887985 3370 3370 3370 3370 0
631 20250422 104800 95887985 3370 3370 3370 3370 0
632 20250422 104700 95887985 3370 3380 3380 3370 188
633 20250422 104600 95254390 3375 3375 3375 3375 197
634 20250422 104500 94589515 3370 3365 3370 3365 268
635 20250422 104400 93687535 3370 3370 3370 3370 0
636 20250422 104300 93687535 3370 3370 3370 3370 0
637 20250422 104200 93687535 3370 3370 3370 3370 60
638 20250422 104100 93485335 3355 3375 3375 3350 7459
639 20250422 104000 68426960 3375 3395 3395 3375 2135
640 20250422 103900 61195455 3400 3400 3400 3400 0
641 20250422 103800 61195455 3400 3400 3400 3400 42
642 20250422 103700 61052655 3400 3400 3400 3400 44
643 20250422 103600 60903055 3400 3400 3400 3400 30
644 20250422 103500 60801055 3395 3395 3395 3395 1
645 20250422 103400 60797660 3390 3390 3390 3390 2
646 20250422 103300 60790880 3390 3390 3390 3390 41
647 20250422 103200 60651890 3395 3395 3395 3395 1
648 20250422 103100 60648495 3395 3400 3400 3395 1632
649 20250422 103000 55100465 3405 3405 3405 3400 1904
650 20250422 102900 48619045 3430 3430 3430 3430 0
651 20250422 102800 48619045 3430 3430 3430 3430 0
652 20250422 102700 48619045 3430 3430 3430 3430 0
653 20250422 102600 48619045 3430 3405 3430 3405 22
654 20250422 102500 48543635 3405 3405 3405 3405 0
655 20250422 102400 48543635 3405 3405 3405 3405 0
656 20250422 102300 48543635 3405 3405 3405 3405 0
657 20250422 102200 48543635 3405 3405 3405 3405 1
658 20250422 102100 48540230 3405 3405 3405 3405 0
659 20250422 102000 48540230 3405 3405 3405 3405 0
660 20250422 101900 48540230 3405 3405 3405 3405 0
661 20250422 101800 48540230 3405 3405 3405 3405 0
662 20250422 101700 48540230 3405 3405 3405 3405 0
663 20250422 101600 48540230 3405 3405 3405 3405 2
664 20250422 101500 48533420 3430 3430 3430 3430 3
665 20250422 101400 48523130 3430 3430 3430 3430 0
666 20250422 101300 48523130 3430 3430 3430 3430 3
667 20250422 101200 48512840 3405 3405 3405 3405 0
668 20250422 101100 48512840 3405 3405 3405 3405 3
669 20250422 101000 48502625 3410 3410 3410 3410 0
670 20250422 100900 48502625 3410 3430 3430 3410 237
671 20250422 100800 47694435 3410 3410 3410 3410 0
672 20250422 100700 47694435 3410 3415 3415 3410 620
673 20250422 100600 45579235 3430 3430 3430 3430 0
674 20250422 100500 45579235 3430 3430 3430 3430 0
675 20250422 100400 45579235 3430 3430 3430 3430 19
676 20250422 100300 45514065 3430 3430 3430 3430 0
677 20250422 100200 45514065 3430 3430 3430 3430 295
678 20250422 100100 44502215 3430 3410 3440 3410 1717
679 20250422 100000 38617905 3405 3405 3405 3405 10
680 20250422 095900 38583855 3405 3405 3405 3405 36
681 20250422 095800 38461275 3400 3400 3400 3400 1
682 20250422 095700 38457875 3400 3400 3400 3400 0
683 20250422 095600 38457875 3400 3400 3400 3400 100
684 20250422 095500 38117875 3405 3405 3405 3405 625
685 20250422 095400 35989750 3410 3410 3410 3410 0
686 20250422 095300 35989750 3410 3410 3410 3410 0
687 20250422 095200 35989750 3410 3410 3410 3410 100
688 20250422 095100 35648750 3410 3410 3410 3410 0
689 20250422 095000 35648750 3410 3410 3410 3410 0
690 20250422 094900 35648750 3410 3410 3410 3410 216
691 20250422 094800 34912190 3415 3415 3415 3415 0
692 20250422 094700 34912190 3415 3415 3415 3415 0
693 20250422 094600 34912190 3415 3415 3415 3415 0
694 20250422 094500 34912190 3415 3420 3420 3415 37
695 20250422 094400 34785750 3420 3415 3420 3415 88
696 20250422 094300 34485225 3415 3415 3415 3415 10
697 20250422 094200 34451075 3410 3415 3415 3410 5
698 20250422 094100 34434020 3405 3405 3405 3405 0
699 20250422 094000 34434020 3405 3405 3405 3405 0
700 20250422 093900 34434020 3405 3405 3405 3405 10
701 20250422 093800 34399970 3400 3400 3400 3400 0
702 20250422 093700 34399970 3400 3400 3400 3400 0
703 20250422 093600 34399970 3400 3400 3400 3400 0
704 20250422 093500 34399970 3400 3400 3400 3400 0
705 20250422 093400 34399970 3400 3400 3400 3400 166
706 20250422 093300 33835570 3400 3400 3400 3400 290
707 20250422 093200 32849570 3390 3390 3390 3390 0
708 20250422 093100 32849570 3390 3405 3405 3390 617
709 20250422 093000 30755485 3430 3415 3430 3415 569
710 20250422 092900 28812335 3415 3405 3415 3405 268
711 20250422 092800 27897595 3405 3380 3405 3380 454
712 20250422 092700 26363000 3380 3380 3380 3380 0
713 20250422 092600 26363000 3380 3385 3385 3380 240
714 20250422 092500 25551750 3380 3380 3380 3380 0
715 20250422 092400 25551750 3380 3380 3380 3380 0
716 20250422 092300 25551750 3380 3390 3390 3380 300
717 20250422 092200 24536005 3385 3390 3390 3385 66
718 20250422 092100 24312580 3390 3405 3405 3390 130
719 20250422 092000 23871685 3405 3405 3405 3405 51
720 20250422 091900 23698030 3400 3400 3400 3400 20
721 20250422 091800 23630030 3400 3385 3400 3385 135
722 20250422 091700 23171540 3390 3415 3415 3390 1679
723 20250422 091600 17464590 3415 3415 3415 3415 197
724 20250422 091500 16791835 3420 3420 3420 3420 15
725 20250422 091400 16740535 3420 3440 3440 3420 162
726 20250422 091300 16186475 3440 3440 3440 3440 23
727 20250422 091200 16107355 3420 3420 3420 3420 0
728 20250422 091100 16107355 3420 3420 3420 3420 80
729 20250422 091000 15833755 3420 3420 3420 3420 19
730 20250422 090900 15768775 3440 3440 3440 3440 2
731 20250422 090800 15761895 3440 3440 3440 3440 25
732 20250422 090700 15675895 3420 3420 3420 3420 0
733 20250422 090600 15675895 3420 3430 3440 3420 137
734 20250422 090500 15206445 3440 3440 3440 3440 1
735 20250422 090400 15203005 3415 3415 3415 3415 83
736 20250422 090300 14919560 3415 3445 3445 3400 1440
737 20250422 090200 9992015 3445 3425 3445 3425 327
738 20250422 090100 8865890 3350 3475 3495 3300 1265
739 20250422 090000 4629795 3460 3495 3495 3455 1327