ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-19 11201 candle_day

Browse Source
This commit is contained in:
ened
2025-04-19 22:37:44 +09:00
parent 84505cb830
commit 0849d5ccdc
11201 changed files with 1819911 additions and 2875 deletions
Download Patch File Download Diff File Expand all files Collapse all files

675
181710/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,675 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,201300,2057554100,21100,21100,21100,21100,590
20250418,201200,2057554100,21100,21100,21100,21100,0
20250418,201100,2057554100,21100,21100,21100,21100,0
20250418,201000,2057554100,21100,21100,21100,21100,0
20250418,200900,2057554100,21100,21100,21100,21100,0
20250418,200800,2057554100,21100,21100,21100,21100,0
20250418,200700,2057554100,21100,21100,21100,21100,0
20250418,200600,2057554100,21100,21100,21100,21100,0
20250418,200500,2057554100,21100,21100,21100,21100,0
20250418,200400,2057554100,21100,21100,21100,21100,0
20250418,200300,2057554100,21100,21100,21100,21100,0
20250418,200200,2057554100,21100,21100,21100,21100,0
20250418,200100,2057554100,21100,21100,21100,21100,0
20250418,200000,2057554100,21100,21100,21100,21100,0
20250418,195900,2057554100,21100,21100,21100,21100,0
20250418,195800,2057554100,21100,21100,21100,21100,0
20250418,195700,2057554100,21100,21100,21100,21100,0
20250418,195600,2057554100,21100,21100,21100,21100,0
20250418,195500,2057554100,21100,21100,21100,21100,0
20250418,195400,2057554100,21100,21100,21100,21100,0
20250418,195300,2057554100,21100,21100,21100,21100,0
20250418,195200,2057554100,21100,21100,21100,21100,0
20250418,195100,2057554100,21100,21100,21100,21100,0
20250418,195000,2057554100,21100,21100,21100,21100,0
20250418,194900,2057554100,21100,21100,21100,21100,0
20250418,194800,2057554100,21100,21100,21100,21100,0
20250418,194700,2057554100,21100,21100,21100,21100,0
20250418,194600,2057554100,21100,21100,21100,21100,0
20250418,194500,2057554100,21100,21100,21100,21100,0
20250418,194400,2057554100,21100,21100,21100,21100,0
20250418,194300,2057554100,21100,21100,21100,21100,590
20250418,194200,2057554100,21100,21100,21100,21100,0
20250418,194100,2057554100,21100,21100,21100,21100,0
20250418,194000,2057554100,21100,21100,21100,21100,0
20250418,193900,2057554100,21100,21100,21100,21100,0
20250418,193800,2057554100,21100,21100,21100,21100,0
20250418,193700,2057554100,21100,21100,21100,21100,0
20250418,193600,2057554100,21100,21100,21100,21100,0
20250418,193500,2057554100,21100,21100,21100,21100,0
20250418,193400,2057554100,21100,21100,21100,21100,0
20250418,193300,2057554100,21100,21100,21100,21100,0
20250418,193200,2057554100,21100,21100,21100,21100,0
20250418,193100,2057554100,21100,21100,21100,21100,0
20250418,193000,2057554100,21100,21100,21100,21100,0
20250418,192900,2057554100,21100,21100,21100,21100,0
20250418,192800,2057554100,21100,21100,21100,21100,0
20250418,192700,2057554100,21100,21100,21100,21100,0
20250418,192600,2057554100,21100,21100,21100,21100,0
20250418,192500,2057554100,21100,21100,21100,21100,0
20250418,192400,2057554100,21100,21100,21100,21100,0
20250418,192300,2057554100,21100,21100,21100,21100,0
20250418,192200,2057554100,21100,21100,21100,21100,0
20250418,192100,2057554100,21100,21100,21100,21100,0
20250418,192000,2057554100,21100,21100,21100,21100,0
20250418,191900,2057554100,21100,21100,21100,21100,0
20250418,191800,2057554100,21100,21100,21100,21100,0
20250418,191700,2057554100,21100,21100,21100,21100,0
20250418,191600,2057554100,21100,21100,21100,21100,0
20250418,191500,2057554100,21100,21100,21100,21100,0
20250418,191400,2057554100,21100,21100,21100,21100,0
20250418,191300,2057554100,21100,21100,21100,21100,590
20250418,191200,2057554100,21100,21100,21100,21100,0
20250418,191100,2057554100,21100,21100,21100,21100,0
20250418,191000,2057554100,21100,21100,21100,21100,0
20250418,190900,2057554100,21100,21100,21100,21100,0
20250418,190800,2057554100,21100,21100,21100,21100,0
20250418,190700,2057554100,21100,21100,21100,21100,0
20250418,190600,2057554100,21100,21100,21100,21100,0
20250418,190500,2057554100,21100,21100,21100,21100,0
20250418,190400,2057554100,21100,21100,21100,21100,0
20250418,190300,2057554100,21100,21100,21100,21100,0
20250418,190200,2057554100,21100,21100,21100,21100,0
20250418,190100,2057554100,21100,21100,21100,21100,0
20250418,190000,2057554100,21100,21100,21100,21100,0
20250418,185900,2057554100,21100,21100,21100,21100,0
20250418,185800,2057554100,21100,21100,21100,21100,0
20250418,185700,2057554100,21100,21100,21100,21100,0
20250418,185600,2057554100,21100,21100,21100,21100,0
20250418,185500,2057554100,21100,21100,21100,21100,0
20250418,185400,2057554100,21100,21100,21100,21100,0
20250418,185300,2057554100,21100,21100,21100,21100,0
20250418,185200,2057554100,21100,21100,21100,21100,0
20250418,185100,2057554100,21100,21100,21100,21100,0
20250418,185000,2057554100,21100,21100,21100,21100,0
20250418,184900,2057554100,21100,21100,21100,21100,0
20250418,184800,2057554100,21100,21100,21100,21100,0
20250418,184700,2057554100,21100,21100,21100,21100,0
20250418,184600,2057554100,21100,21100,21100,21100,0
20250418,184500,2057554100,21100,21100,21100,21100,0
20250418,184400,2057554100,21100,21100,21100,21100,0
20250418,184300,2057554100,21100,21100,21100,21100,590
20250418,184200,2057554100,21100,21100,21100,21100,0
20250418,184100,2057554100,21100,21100,21100,21100,0
20250418,184000,2057554100,21100,21100,21100,21100,0
20250418,183900,2057554100,21100,21100,21100,21100,0
20250418,183800,2057554100,21100,21100,21100,21100,0
20250418,183700,2057554100,21100,21100,21100,21100,0
20250418,183600,2057554100,21100,21100,21100,21100,0
20250418,183500,2057554100,21100,21100,21100,21100,0
20250418,183400,2057554100,21100,21100,21100,21100,0
20250418,183300,2057554100,21100,21100,21100,21100,0
20250418,183200,2057554100,21100,21100,21100,21100,0
20250418,183100,2057554100,21100,21100,21100,21100,0
20250418,183000,2057554100,21100,21100,21100,21100,0
20250418,182900,2057554100,21100,21100,21100,21100,0
20250418,182800,2057554100,21100,21100,21100,21100,0
20250418,182700,2057554100,21100,21100,21100,21100,0
20250418,182600,2057554100,21100,21100,21100,21100,0
20250418,182500,2057554100,21100,21100,21100,21100,0
20250418,182400,2057554100,21100,21100,21100,21100,0
20250418,182300,2057554100,21100,21100,21100,21100,0
20250418,182200,2057554100,21100,21100,21100,21100,0
20250418,182100,2057554100,21100,21100,21100,21100,0
20250418,182000,2057554100,21100,21100,21100,21100,0
20250418,181900,2057554100,21100,21100,21100,21100,0
20250418,181800,2057554100,21100,21100,21100,21100,0
20250418,181700,2057554100,21100,21100,21100,21100,0
20250418,181600,2057554100,21100,21100,21100,21100,0
20250418,181500,2057554100,21100,21100,21100,21100,0
20250418,181400,2057554100,21100,21100,21100,21100,0
20250418,181300,2057554100,21100,21100,21100,21100,590
20250418,181200,2057554100,21100,21100,21100,21100,0
20250418,181100,2057554100,21100,21100,21100,21100,0
20250418,181000,2057554100,21100,21100,21100,21100,0
20250418,180900,2057554100,21100,21100,21100,21100,0
20250418,180800,2057554100,21100,21100,21100,21100,0
20250418,180700,2057554100,21100,21100,21100,21100,0
20250418,180600,2057554100,21100,21100,21100,21100,0
20250418,180500,2057554100,21100,21100,21100,21100,0
20250418,180400,2057554100,21100,21100,21100,21100,0
20250418,180300,2057554100,21100,21100,21100,21100,0
20250418,180200,2057554100,21100,21100,21100,21100,0
20250418,180100,2057554100,21100,21100,21100,21100,0
20250418,180000,2057554100,21100,21100,21100,21100,0
20250418,175900,2057554100,21100,21100,21100,21100,0
20250418,175800,2057554100,21100,21100,21100,21100,0
20250418,175700,2057554100,21100,21100,21100,21100,0
20250418,175600,2057554100,21100,21100,21100,21100,0
20250418,175500,2057554100,21100,21100,21100,21100,0
20250418,175400,2057554100,21100,21100,21100,21100,0
20250418,175300,2057554100,21100,21100,21100,21100,0
20250418,175200,2057554100,21100,21100,21100,21100,0
20250418,175100,2057554100,21100,21100,21100,21100,0
20250418,175000,2057554100,21100,21100,21100,21100,0
20250418,174900,2057554100,21100,21100,21100,21100,0
20250418,174800,2057554100,21100,21100,21100,21100,0
20250418,174700,2057554100,21100,21100,21100,21100,0
20250418,174600,2057554100,21100,21100,21100,21100,0
20250418,174500,2057554100,21100,21100,21100,21100,0
20250418,174400,2057554100,21100,21100,21100,21100,0
20250418,174300,2057554100,21100,21100,21100,21100,590
20250418,174200,2057554100,21100,21100,21100,21100,0
20250418,174100,2057554100,21100,21100,21100,21100,0
20250418,174000,2057554100,21100,21100,21100,21100,0
20250418,173900,2057554100,21100,21100,21100,21100,0
20250418,173800,2057554100,21100,21100,21100,21100,0
20250418,173700,2057554100,21100,21100,21100,21100,0
20250418,173600,2057554100,21100,21100,21100,21100,0
20250418,173500,2057554100,21100,21100,21100,21100,0
20250418,173400,2057554100,21100,21100,21100,21100,0
20250418,173300,2057554100,21100,21100,21100,21100,0
20250418,173200,2057554100,21100,21100,21100,21100,0
20250418,173100,2057554100,21100,21100,21100,21100,0
20250418,173000,2057554100,21100,21100,21100,21100,0
20250418,172900,2057554100,21100,21100,21100,21100,0
20250418,172800,2057554100,21100,21100,21100,21100,0
20250418,172700,2057554100,21100,21100,21100,21100,0
20250418,172600,2057554100,21100,21100,21100,21100,0
20250418,172500,2057554100,21100,21100,21100,21100,0
20250418,172400,2057554100,21100,21100,21100,21100,0
20250418,172300,2057554100,21100,21100,21100,21100,0
20250418,172200,2057554100,21100,21100,21100,21100,0
20250418,172100,2057554100,21100,21100,21100,21100,0
20250418,172000,2057554100,21100,21100,21100,21100,0
20250418,171900,2057554100,21100,21100,21100,21100,0
20250418,171800,2057554100,21100,21100,21100,21100,0
20250418,171700,2057554100,21100,21100,21100,21100,0
20250418,171600,2057554100,21100,21100,21100,21100,0
20250418,171500,2057554100,21100,21100,21100,21100,0
20250418,171400,2057554100,21100,21100,21100,21100,0
20250418,171300,2057554100,21100,21100,21100,21100,590
20250418,171200,2057554100,21100,21100,21100,21100,0
20250418,171100,2057554100,21100,21100,21100,21100,0
20250418,171000,2057554100,21100,21100,21100,21100,0
20250418,170900,2057554100,21100,21100,21100,21100,0
20250418,170800,2057554100,21100,21100,21100,21100,0
20250418,170700,2057554100,21100,21100,21100,21100,0
20250418,170600,2057554100,21100,21100,21100,21100,0
20250418,170500,2057554100,21100,21100,21100,21100,0
20250418,170400,2057554100,21100,21100,21100,21100,0
20250418,170300,2057554100,21100,21100,21100,21100,0
20250418,170200,2057554100,21100,21100,21100,21100,0
20250418,170100,2057554100,21100,21100,21100,21100,0
20250418,170000,2057554100,21100,21100,21100,21100,0
20250418,165900,2057554100,21100,21100,21100,21100,0
20250418,165800,2057554100,21100,21100,21100,21100,0
20250418,165700,2057554100,21100,21100,21100,21100,0
20250418,165600,2057554100,21100,21100,21100,21100,0
20250418,165500,2057554100,21100,21100,21100,21100,0
20250418,165400,2057554100,21100,21100,21100,21100,0
20250418,165300,2057554100,21100,21100,21100,21100,0
20250418,165200,2057554100,21100,21100,21100,21100,0
20250418,165100,2057554100,21100,21100,21100,21100,0
20250418,165000,2057554100,21100,21100,21100,21100,0
20250418,164900,2057554100,21100,21100,21100,21100,0
20250418,164800,2057554100,21100,21100,21100,21100,0
20250418,164700,2057554100,21100,21100,21100,21100,0
20250418,164600,2057554100,21100,21100,21100,21100,0
20250418,164500,2057554100,21100,21100,21100,21100,0
20250418,164400,2057554100,21100,21100,21100,21100,0
20250418,164300,2057554100,21100,21100,21100,21100,590
20250418,164200,2057554100,21100,21100,21100,21100,0
20250418,164100,2057554100,21100,21100,21100,21100,0
20250418,164000,2057554100,21100,21100,21100,21100,0
20250418,163900,2057554100,21100,21100,21100,21100,0
20250418,163800,2057554100,21100,21100,21100,21100,0
20250418,163700,2057554100,21100,21100,21100,21100,0
20250418,163600,2057554100,21100,21100,21100,21100,0
20250418,163500,2057554100,21100,21100,21100,21100,0
20250418,163400,2057554100,21100,21100,21100,21100,0
20250418,163300,2057554100,21100,21100,21100,21100,0
20250418,163200,2057554100,21100,21100,21100,21100,0
20250418,163100,2057554100,21100,21100,21100,21100,0
20250418,163000,2057554100,21100,21100,21100,21100,0
20250418,162900,2057554100,21100,21100,21100,21100,0
20250418,162800,2057554100,21100,21100,21100,21100,0
20250418,162700,2057554100,21100,21100,21100,21100,0
20250418,162600,2057554100,21100,21100,21100,21100,0
20250418,162500,2057554100,21100,21100,21100,21100,0
20250418,162400,2057554100,21100,21100,21100,21100,0
20250418,162300,2057554100,21100,21100,21100,21100,0
20250418,162200,2057554100,21100,21100,21100,21100,0
20250418,162100,2057554100,21100,21100,21100,21100,0
20250418,162000,2057554100,21100,21100,21100,21100,0
20250418,161900,2057554100,21100,21100,21100,21100,0
20250418,161800,2057554100,21100,21100,21100,21100,0
20250418,161700,2057554100,21100,21100,21100,21100,0
20250418,161600,2057554100,21100,21100,21100,21100,0
20250418,161500,2057554100,21100,21100,21100,21100,0
20250418,161400,2057554100,21100,21100,21100,21100,0
20250418,161300,2057554100,21100,21100,21100,21100,590
20250418,161200,2057554100,21100,21100,21100,21100,0
20250418,161100,2057554100,21100,21100,21100,21100,0
20250418,161000,2057554100,21100,21100,21100,21100,0
20250418,160900,2057554100,21100,21100,21100,21100,0
20250418,160800,2057554100,21100,21100,21100,21100,0
20250418,160700,2057554100,21100,21100,21100,21100,0
20250418,160600,2057554100,21100,21100,21100,21100,0
20250418,160500,2057554100,21100,21100,21100,21100,0
20250418,160400,2057554100,21100,21100,21100,21100,0
20250418,160300,2057554100,21100,21100,21100,21100,0
20250418,160200,2057554100,21100,21100,21100,21100,0
20250418,160100,2057554100,21100,21100,21100,21100,0
20250418,160000,2057554100,21100,21100,21100,21100,0
20250418,155900,2057554100,21100,21100,21100,21100,0
20250418,155800,2057554100,21100,21100,21100,21100,0
20250418,155700,2057554100,21100,21100,21100,21100,0
20250418,155600,2057554100,21100,21100,21100,21100,0
20250418,155500,2057554100,21100,21100,21100,21100,0
20250418,155400,2057554100,21100,21100,21100,21100,0
20250418,155300,2057554100,21100,21100,21100,21100,0
20250418,155200,2057554100,21100,21100,21100,21100,0
20250418,155100,2057554100,21100,21100,21100,21100,0
20250418,155000,2057554100,21100,21100,21100,21100,0
20250418,154900,2057554100,21100,21100,21100,21100,0
20250418,154800,2057554100,21100,21100,21100,21100,0
20250418,154700,2057554100,21100,21100,21100,21100,0
20250418,154600,2057554100,21100,21100,21100,21100,0
20250418,154500,2057554100,21100,21100,21100,21100,0
20250418,154400,2057554100,21100,21100,21100,21100,0
20250418,154300,2057554100,21100,21100,21100,21100,590
20250418,154200,2057554100,21100,21100,21100,21100,0
20250418,154100,2057554100,21100,21100,21100,21100,0
20250418,154000,2057554100,21100,21100,21100,21100,0
20250418,153900,2057554100,21100,21100,21100,21100,0
20250418,153800,2057554100,21100,21100,21100,21100,0
20250418,153700,2057554100,21100,21100,21100,21100,0
20250418,153600,2057554100,21100,21100,21100,21100,0
20250418,153500,2057554100,21100,21100,21100,21100,0
20250418,153400,2057554100,21100,21100,21100,21100,0
20250418,153300,2057554100,21100,21100,21100,21100,0
20250418,153200,2057554100,21100,21100,21100,21100,0
20250418,153100,2057554100,21100,21100,21100,21100,0
20250418,153000,2057554100,21100,21100,21100,21100,590
20250418,152900,2045105100,21150,21150,21150,21150,0
20250418,152800,2045105100,21150,21150,21150,21150,0
20250418,152700,2045105100,21150,21150,21150,21150,0
20250418,152600,2045105100,21150,21150,21150,21150,0
20250418,152500,2045105100,21150,21150,21150,21150,0
20250418,152400,2045105100,21150,21150,21150,21150,0
20250418,152300,2045105100,21150,21150,21150,21150,0
20250418,152200,2045105100,21150,21150,21150,21150,0
20250418,152100,2045105100,21150,21150,21150,21150,0
20250418,152000,2045105100,21150,21150,21150,21150,0
20250418,151900,2045105100,21150,21150,21150,21100,52
20250418,151800,2044005600,21150,21100,21150,21100,564
20250418,151700,2032103300,21100,21100,21150,21100,45
20250418,151600,2031153750,21100,21100,21150,21100,131
20250418,151500,2028389600,21100,21100,21100,21100,28
20250418,151400,2027798800,21100,21100,21150,21100,43
20250418,151300,2026891200,21100,21100,21100,21100,32
20250418,151200,2026216000,21100,21125,21125,21100,19
20250418,151100,2025815075,21100,21100,21100,21100,42
20250418,151000,2024928875,21100,21150,21150,21050,44
20250418,150900,2024000425,21050,21150,21200,21050,1028
20250418,150800,2002331575,21200,21150,21200,21150,234
20250418,150700,1997382275,21150,21200,21200,21150,36
20250418,150600,1996620675,21150,21150,21200,21150,42
20250418,150500,1995731925,21200,21150,21250,21150,105
20250418,150400,1993506875,21150,21200,21200,21150,586
20250418,150300,1981084375,21200,21200,21200,21200,51
20250418,150200,1980003175,21200,21200,21250,21200,50
20250418,150100,1978943025,21200,21200,21200,21200,15
20250418,150000,1978625025,21200,21200,21200,21200,52
20250418,145900,1977522625,21200,21200,21250,21200,43
20250418,145800,1976610975,21200,21200,21200,21200,26
20250418,145700,1976059775,21200,21200,21250,21200,63
20250418,145600,1974723375,21200,21250,21250,21200,590
20250418,145500,1962186875,21250,21300,21300,21250,96
20250418,145400,1960144375,21250,21300,21300,21250,159
20250418,145300,1956760975,21250,21250,21300,21250,123
20250418,145200,1954143275,21300,21300,21300,21250,139
20250418,145100,1951184275,21250,21250,21300,21250,159
20250418,145000,1947799175,21250,21250,21300,21250,139
20250418,144900,1944840325,21300,21250,21300,21250,148
20250418,144800,1941690125,21250,21250,21300,21250,216
20250418,144700,1937091325,21250,21250,21300,21250,120
20250418,144600,1934537275,21250,21200,21300,21200,195
20250418,144500,1930389625,21200,21200,21250,21200,147
20250418,144400,1927266925,21250,21250,21300,21200,250
20250418,144300,1921953325,21250,21250,21300,21200,157
20250418,144200,1918617925,21200,21250,21250,21200,122
20250418,144100,1916026525,21200,21250,21250,21200,463
20250418,144000,1906190425,21250,21250,21250,21200,157
20250418,143900,1902855425,21200,21200,21250,21200,128
20250418,143800,1900137575,21200,21200,21250,21200,158
20250418,143700,1896782075,21200,21250,21300,21200,285
20250418,143600,1890723475,21250,21200,21300,21200,126
20250418,143500,1888042625,21250,21200,21300,21200,260
20250418,143400,1882516775,21250,21250,21250,21200,181
20250418,143300,1878671975,21200,21200,21250,21200,157
20250418,143200,1875337625,21200,21200,21250,21200,151
20250418,143100,1872131525,21250,21250,21250,21200,155
20250418,143000,1868838725,21200,21200,21250,21150,267
20250418,142900,1863172975,21200,21200,21250,21200,241
20250418,142800,1858059375,21200,21150,21250,21150,156
20250418,142700,1854746725,21150,21150,21250,21150,144
20250418,142600,1851695075,21150,21150,21200,21150,258
20250418,142500,1846233025,21200,21150,21200,21150,231
20250418,142400,1841340925,21150,21150,21200,21150,138
20250418,142300,1838416725,21150,21150,21200,21150,202
20250418,142200,1834139825,21200,21150,21200,21150,216
20250418,142100,1829564875,21150,21200,21200,21150,195
20250418,142000,1825434025,21200,21200,21250,21200,230
20250418,141900,1820552975,21250,21200,21250,21200,440
20250418,141800,1811211275,21200,21200,21250,21200,137
20250418,141700,1808301325,21200,21200,21250,21200,326
20250418,141600,1801379225,21200,21250,21250,21200,226
20250418,141500,1796581225,21200,21200,21250,21200,132
20250418,141400,1793778225,21200,21200,21250,21200,270
20250418,141300,1788049075,21200,21250,21250,21200,220
20250418,141200,1783378275,21200,21200,21250,21200,773
20250418,141100,1766955325,21200,21150,21250,21150,837
20250418,141000,1749213625,21150,21100,21200,21100,313
20250418,140900,1742592775,21100,21050,21100,21050,848
20250418,140800,1724725275,21050,21050,21100,21050,204
20250418,140700,1720429675,21050,21050,21100,21050,66
20250418,140600,1719040325,21050,21050,21100,21050,77
20250418,140500,1717417825,21050,21050,21050,21050,117
20250418,140400,1714954975,21050,21050,21050,21050,29
20250418,140300,1714344525,21050,21050,21050,21050,167
20250418,140200,1710829175,21050,21100,21100,21050,206
20250418,140100,1706482975,21100,21100,21100,21100,43
20250418,140000,1705575675,21100,21150,21150,21100,79
20250418,135900,1703908125,21100,21100,21150,21100,220
20250418,135800,1699264725,21100,21100,21150,21100,60
20250418,135700,1697997775,21100,21100,21150,21100,386
20250418,135600,1689852175,21050,21050,21100,21050,121
20250418,135500,1687303825,21050,21050,21100,21050,161
20250418,135400,1683914325,21100,21050,21100,21050,49
20250418,135300,1682881075,21050,21100,21100,21050,125
20250418,135200,1680245225,21100,21100,21150,21050,506
20250418,135100,1669568425,21100,21050,21150,21050,397
20250418,135000,1661189725,21050,21100,21100,21050,167
20250418,134900,1657669725,21150,21100,21150,21050,103
20250418,134800,1655494425,21100,21100,21150,21100,85
20250418,134700,1653700425,21150,21100,21150,21050,251
20250418,134600,1648402825,21100,21100,21150,21100,127
20250418,134500,1645722225,21100,21100,21150,21100,43
20250418,134400,1644813675,21150,21100,21150,21050,460
20250418,134300,1635105875,21100,21100,21150,21100,53
20250418,134200,1633986725,21100,21100,21150,21100,132
20250418,134100,1631199575,21100,21100,21150,21100,162
20250418,134000,1627780675,21100,21100,21150,21100,73
20250418,133900,1626239625,21150,21100,21150,21100,112
20250418,133800,1623874025,21100,21100,21150,21100,130
20250418,133700,1621130025,21100,21150,21150,21100,111
20250418,133600,1618786125,21100,21100,21100,21050,142
20250418,133500,1615791425,21100,21100,21150,21050,114
20250418,133400,1613387725,21100,21100,21150,21100,103
20250418,133300,1611213125,21100,21100,21100,21050,110
20250418,133200,1608892325,21100,21150,21150,21100,206
20250418,133100,1604543725,21100,21100,21150,21100,94
20250418,133000,1602558225,21100,21050,21150,21050,65
20250418,132900,1601186925,21050,21050,21150,21050,366
20250418,132800,1593469825,21050,21100,21100,21050,105
20250418,132700,1591257625,21100,21100,21150,21050,106
20250418,132600,1589020475,21100,21100,21100,21100,114
20250418,132500,1586615075,21100,21100,21150,21100,144
20250418,132400,1583575675,21100,21100,21150,21050,114
20250418,132300,1581169275,21100,21100,21150,21050,176
20250418,132200,1577455475,21100,21150,21150,21100,80
20250418,132100,1575765375,21100,21100,21150,21100,116
20250418,132000,1573316775,21100,21100,21100,21050,194
20250418,131900,1569225025,21100,21100,21150,21100,26
20250418,131800,1568675975,21050,21100,21100,21050,70
20250418,131700,1567199875,21100,21150,21150,21050,173
20250418,131600,1563548275,21100,21100,21150,21100,114
20250418,131500,1561141775,21100,21100,21150,21100,143
20250418,131400,1558123325,21100,21100,21150,21100,98
20250418,131300,1556054175,21100,21100,21150,21100,202
20250418,131200,1551788825,21100,21100,21150,21100,59
20250418,131100,1550543225,21150,21100,21150,21100,151
20250418,131000,1547355225,21100,21100,21150,21100,145
20250418,130900,1544295175,21100,21100,21150,21100,173
20250418,130800,1540639775,21100,21100,21150,21100,57
20250418,130700,1539435825,21100,21100,21150,21100,198
20250418,130600,1535257025,21100,21100,21150,21100,140
20250418,130500,1532301525,21100,21100,21150,21100,310
20250418,130400,1525759275,21100,21100,21150,21100,176
20250418,130300,1522043325,21100,21100,21150,21100,38
20250418,130200,1521241075,21100,21100,21150,21100,174
20250418,130100,1517567125,21100,21100,21150,21100,188
20250418,130000,1513598775,21100,21100,21150,21100,71
20250418,125900,1512099475,21100,21100,21150,21100,117
20250418,125800,1509628425,21100,21100,21150,21100,289
20250418,125700,1503529375,21100,21100,21150,21100,97
20250418,125600,1501480625,21100,21100,21150,21100,132
20250418,125500,1498694125,21100,21100,21150,21100,187
20250418,125400,1494746375,21100,21100,21150,21100,161
20250418,125300,1491347925,21100,21100,21150,21100,142
20250418,125200,1488350725,21100,21150,21150,21100,196
20250418,125100,1484212225,21150,21100,21150,21100,529
20250418,125000,1473026725,21100,21100,21150,21100,182
20250418,124900,1469184175,21100,21100,21150,21100,186
20250418,124800,1465258575,21100,21100,21150,21100,146
20250418,124700,1462175475,21100,21100,21150,21100,168
20250418,124600,1458629225,21100,21100,21150,21100,131
20250418,124500,1455864025,21100,21100,21150,21100,223
20250418,124400,1451156525,21100,21100,21150,21100,175
20250418,124300,1447463075,21150,21100,21150,21100,248
20250418,124200,1442225525,21100,21100,21150,21100,141
20250418,124100,1439249675,21100,21150,21150,21100,135
20250418,124000,1436398725,21100,21100,21150,21100,139
20250418,123900,1433465275,21100,21125,21150,21100,355
20250418,123800,1425974150,21100,21100,21150,21100,134
20250418,123700,1423143150,21100,21100,21150,21100,198
20250418,123600,1418964500,21100,21100,21150,21100,162
20250418,123500,1415544150,21100,21100,21150,21100,121
20250418,123400,1412990200,21100,21100,21150,21100,212
20250418,123300,1408514850,21100,21100,21150,21100,88
20250418,123200,1406657400,21100,21100,21150,21100,129
20250418,123100,1403934850,21100,21100,21150,21100,264
20250418,123000,1398363100,21100,21100,21150,21100,77
20250418,122900,1396736950,21100,21150,21150,21100,89
20250418,122800,1394857450,21150,21150,21200,21100,393
20250418,122700,1386548500,21150,21200,21200,21150,123
20250418,122600,1383945900,21150,21150,21200,21150,114
20250418,122500,1381533400,21150,21200,21200,21150,159
20250418,122400,1378165900,21200,21100,21200,21100,112
20250418,122300,1375795450,21100,21050,21150,21050,3080
20250418,122200,1310813500,21050,21050,21100,21050,183
20250418,122100,1306958800,21050,21050,21100,21050,113
20250418,122000,1304578650,21050,21100,21100,21050,175
20250418,121900,1300893150,21050,21100,21150,21050,724
20250418,121800,1285617450,21100,21100,21150,21100,101
20250418,121700,1283485325,21100,21100,21150,21100,126
20250418,121600,1280825075,21100,21100,21150,21100,199
20250418,121500,1276624975,21150,21050,21150,21050,300
20250418,121400,1270293025,21050,21100,21150,21050,125
20250418,121300,1267655075,21100,21150,21150,21100,170
20250418,121200,1264065725,21150,21100,21150,21100,206
20250418,121100,1259716925,21100,21100,21150,21100,100
20250418,121000,1257605875,21150,21100,21150,21100,205
20250418,120900,1253278175,21100,21100,21150,21100,158
20250418,120800,1249943075,21150,21100,21150,21050,332
20250418,120700,1242934675,21100,21100,21100,21050,186
20250418,120600,1239013175,21100,21150,21150,21100,152
20250418,120500,1235803875,21100,21100,21100,21050,137
20250418,120400,1232913925,21100,21100,21150,21100,197
20250418,120300,1228754925,21150,21100,21150,21100,92
20250418,120200,1226812125,21100,21100,21150,21100,69
20250418,120100,1225355775,21100,21050,21150,21050,1211
20250418,120000,1199801825,21050,21050,21100,21050,184
20250418,115900,1195927275,21050,21100,21100,21050,102
20250418,115800,1193778575,21050,21100,21100,21050,164
20250418,115700,1190322475,21050,21100,21150,21050,1643
20250418,115600,1155658025,21100,21100,21150,21100,1166
20250418,115500,1131051225,21100,21150,21200,21050,2294
20250418,115400,1082633175,21150,21100,21200,21100,178
20250418,115300,1078868025,21100,21150,21200,21100,439
20250418,115200,1069585175,21150,21150,21200,21150,149
20250418,115100,1066431975,21150,21150,21200,21150,348
20250418,115000,1059071325,21150,21150,21200,21150,220
20250418,114900,1054417025,21200,21150,21200,21150,118
20250418,114800,1051919225,21150,21150,21150,21100,484
20250418,114700,1041685325,21150,21150,21200,21150,646
20250418,114600,1028019825,21150,21150,21200,21150,146
20250418,114500,1024930925,21150,21200,21200,21150,168
20250418,114400,1021374775,21150,21150,21200,21150,171
20250418,114300,1017754825,21150,21150,21200,21150,108
20250418,114200,1015469375,21150,21150,21200,21150,284
20250418,114100,1009460675,21150,21150,21200,21150,80
20250418,114000,1007767675,21150,21150,21200,21150,102
20250418,113900,1005608425,21150,21200,21200,21150,172
20250418,113800,1001969275,21150,21200,21200,21100,379
20250418,113700,993953875,21100,21200,21250,21100,3119
20250418,113600,928045175,21200,21150,21250,21150,144
20250418,113500,924994425,21200,21200,21250,21150,191
20250418,113400,920944325,21200,21200,21250,21200,144
20250418,113300,917890125,21200,21200,21250,21200,160
20250418,113200,914496175,21200,21200,21250,21200,170
20250418,113100,910890225,21200,21250,21250,21200,138
20250418,113000,907961325,21200,21200,21250,21200,213
20250418,112900,903444975,21200,21200,21250,21200,100
20250418,112800,901323425,21200,21250,21250,21200,281
20250418,112700,895363375,21200,21250,21250,21200,366
20250418,112600,887590625,21250,21250,21300,21200,170
20250418,112500,883976475,21250,21250,21300,21250,135
20250418,112400,881104825,21250,21250,21300,21250,191
20250418,112300,877044225,21250,21300,21350,21250,149
20250418,112200,873872125,21250,21250,21300,21250,185
20250418,112100,869939625,21250,21250,21300,21250,223
20250418,112000,865198175,21250,21250,21300,21250,58
20250418,111900,863964425,21250,21250,21300,21250,167
20250418,111800,860413575,21250,21250,21250,21200,241
20250418,111700,855295075,21250,21200,21300,21200,98
20250418,111600,853209775,21250,21200,21250,21200,149
20250418,111500,850046475,21200,21250,21300,21200,261
20250418,111400,844502525,21250,21250,21250,21200,181
20250418,111300,840660025,21250,21200,21250,21150,176
20250418,111200,836933375,21200,21250,21250,21150,152
20250418,111100,833712425,21200,21150,21250,21150,828
20250418,111000,816159125,21150,21150,21200,21150,221
20250418,110900,811479675,21150,21200,21250,21150,967
20250418,110800,790986725,21150,21150,21200,21150,280
20250418,110700,785057275,21250,21200,21250,21150,196
20250418,110600,780898725,21200,21250,21250,21200,262
20250418,110500,775341125,21250,21250,21300,21250,384
20250418,110400,767178375,21250,21300,21300,21250,175
20250418,110300,763454925,21300,21250,21300,21250,304
20250418,110200,756984025,21300,21300,21300,21250,567
20250418,110100,744915475,21300,21350,21350,21300,678
20250418,110000,730466575,21350,21450,21450,21350,792
20250418,105900,713552025,21400,21400,21450,21400,405
20250418,105800,704880775,21450,21400,21450,21400,244
20250418,105700,699650075,21400,21450,21450,21350,227
20250418,105600,694793675,21400,21400,21450,21350,274
20250418,105500,688928825,21400,21400,21450,21350,471
20250418,105400,678840225,21400,21450,21450,21400,317
20250418,105300,672045625,21400,21500,21500,21400,204
20250418,105200,667669675,21450,21400,21450,21400,177
20250418,105100,663873775,21400,21450,21450,21400,511
20250418,105000,652918075,21400,21500,21500,21400,205
20250418,104900,648516775,21400,21350,21450,21350,168
20250418,104800,644917275,21400,21450,21550,21350,1081
20250418,104700,621766775,21500,21500,21550,21450,245
20250418,104600,616496575,21500,21450,21550,21450,210
20250418,104500,611980975,21450,21500,21500,21450,269
20250418,104400,606200875,21450,21550,21550,21450,212
20250418,104300,601643875,21550,21550,21550,21500,280
20250418,104200,595615325,21550,21550,21550,21500,119
20250418,104100,593051675,21500,21550,21550,21500,296
20250418,104000,586678475,21550,21450,21550,21450,260
20250418,103900,581094925,21450,21500,21550,21450,273
20250418,103800,575225125,21450,21500,21550,21450,366
20250418,103700,567353725,21500,21500,21500,21500,106
20250418,103600,565074725,21500,21500,21550,21500,197
20250418,103500,560836975,21450,21500,21500,21450,468
20250418,103400,550776625,21550,21500,21600,21500,193
20250418,103300,546616025,21550,21550,21600,21500,244
20250418,103200,541358275,21500,21550,21600,21500,260
20250418,103100,535755225,21550,21550,21600,21550,172
20250418,103000,532047275,21500,21600,21600,21500,364
20250418,102900,524198025,21550,21600,21600,21550,299
20250418,102800,517752225,21600,21550,21600,21500,201
20250418,102700,513420025,21500,21500,21600,21500,772
20250418,102600,496782175,21500,21450,21500,21450,444
20250418,102500,487253425,21500,21550,21550,21450,239
20250418,102400,482113725,21550,21500,21550,21500,354
20250418,102300,474501325,21500,21550,21550,21450,442
20250418,102200,464996875,21550,21550,21550,21500,269
20250418,102100,459209125,21500,21550,21550,21500,285
20250418,102000,453070925,21550,21550,21600,21500,226
20250418,101900,448205125,21550,21550,21600,21550,275
20250418,101800,442271375,21550,21550,21550,21550,193
20250418,101700,438112225,21550,21500,21600,21500,273
20250418,101600,432232625,21550,21550,21600,21550,309
20250418,101500,425569525,21600,21550,21600,21500,368
20250418,101400,417638325,21500,21550,21550,21500,309
20250418,101300,410990950,21550,21550,21550,21550,61
20250418,101200,409676400,21550,21600,21600,21500,668
20250418,101100,395307000,21550,21550,21600,21500,473
20250418,101000,385114400,21600,21550,21600,21550,211
20250418,100900,380562350,21550,21600,21600,21550,344
20250418,100800,373143750,21600,21550,21600,21500,314
20250418,100700,366380700,21550,21650,21650,21550,310
20250418,100600,359691000,21650,21600,21650,21600,280
20250418,100500,353641400,21600,21600,21600,21550,260
20250418,100400,348029700,21600,21600,21600,21600,68
20250418,100300,346560900,21550,21500,21600,21500,378
20250418,100200,338410200,21550,21450,21550,21450,2302
20250418,100100,288877950,21450,21350,21450,21350,312
20250418,100000,282199350,21350,21350,21350,21300,1067
20250418,095900,259468900,21350,21350,21350,21350,130
20250418,095800,256693400,21400,21350,21400,21350,129
20250418,095700,253934200,21400,21400,21400,21400,7
20250418,095600,253784400,21350,21350,21350,21350,175
20250418,095500,250048150,21350,21350,21350,21350,103
20250418,095400,247849100,21400,21400,21400,21400,1
20250418,095300,247827700,21350,21400,21400,21350,598
20250418,095200,235054650,21400,21400,21400,21400,327
20250418,095100,228056850,21400,21400,21400,21400,68
20250418,095000,226601650,21400,21400,21450,21400,113
20250418,094900,224183250,21400,21450,21450,21400,17
20250418,094800,223819300,21400,21400,21400,21350,150
20250418,094700,220611400,21400,21350,21400,21350,149
20250418,094600,217427800,21350,21400,21400,21350,168
20250418,094500,213835650,21400,21400,21400,21400,2
20250418,094400,213792850,21450,21400,21450,21400,231
20250418,094300,208848900,21450,21450,21450,21400,158
20250418,094200,205466300,21400,21400,21400,21400,59
20250418,094100,204203700,21400,21400,21400,21350,359
20250418,094000,196534450,21400,21400,21400,21400,35
20250418,093900,195785450,21400,21400,21400,21400,111
20250418,093800,193410050,21400,21350,21400,21350,92
20250418,093700,191444400,21400,21400,21400,21400,122
20250418,093600,188833600,21400,21450,21450,21400,175
20250418,093500,185088050,21450,21400,21450,21350,150
20250418,093400,181879100,21400,21500,21500,21400,506
20250418,093300,171029850,21500,21450,21500,21400,1210
20250418,093200,145070650,21500,21500,21550,21500,118
20250418,093100,142533600,21500,21600,21650,21500,305
20250418,093000,135957950,21600,21650,21650,21600,20
20250418,092900,135525450,21650,21650,21700,21550,1668
20250418,092800,99476700,21650,21700,21700,21650,55
20250418,092700,98284850,21700,21700,21700,21700,1
20250418,092600,98263150,21750,21750,21750,21700,35
20250418,092500,97502600,21750,21750,21750,21750,2
20250418,092400,97459100,21750,21725,21750,21725,20
20250418,092300,97024300,21700,21750,21750,21700,14
20250418,092200,96720000,21750,21700,21750,21700,234
20250418,092100,91635500,21700,21700,21700,21650,92
20250418,092000,89639750,21700,21700,21700,21700,25
20250418,091900,89097250,21700,21700,21700,21650,128
20250418,091800,86320900,21700,21700,21700,21700,2
20250418,091700,86277500,21700,21700,21700,21700,1000
20250418,091600,64577500,21750,21750,21750,21750,159
20250418,091500,61119250,21750,21750,21750,21750,942
20250418,091400,40630750,21750,21750,21750,21750,24
20250418,091300,40108750,21750,21750,21750,21750,1
20250418,091200,40087000,21700,21700,21750,21700,90
20250418,091100,38132800,21700,21700,21700,21700,11
20250418,091000,37894100,21700,21700,21700,21650,102
20250418,090900,35681350,21700,21700,21700,21650,65
20250418,090800,34272900,21700,21700,21700,21700,41
20250418,090700,33383200,21700,21700,21700,21650,103
20250418,090600,31148750,21700,21700,21700,21700,16
20250418,090500,30801550,21700,21700,21700,21650,29
20250418,090400,30173300,21700,21650,21700,21650,694
20250418,090300,15113900,21650,21700,21700,21650,394
20250418,090200,6570850,21750,21750,21750,21750,255
20250418,090100,1024600,21800,21800,21800,21800,15
20250418,090000,697600,21800,21800,21800,21800,32
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 201300 2057554100 21100 21100 21100 21100 590
3 20250418 201200 2057554100 21100 21100 21100 21100 0
4 20250418 201100 2057554100 21100 21100 21100 21100 0
5 20250418 201000 2057554100 21100 21100 21100 21100 0
6 20250418 200900 2057554100 21100 21100 21100 21100 0
7 20250418 200800 2057554100 21100 21100 21100 21100 0
8 20250418 200700 2057554100 21100 21100 21100 21100 0
9 20250418 200600 2057554100 21100 21100 21100 21100 0
10 20250418 200500 2057554100 21100 21100 21100 21100 0
11 20250418 200400 2057554100 21100 21100 21100 21100 0
12 20250418 200300 2057554100 21100 21100 21100 21100 0
13 20250418 200200 2057554100 21100 21100 21100 21100 0
14 20250418 200100 2057554100 21100 21100 21100 21100 0
15 20250418 200000 2057554100 21100 21100 21100 21100 0
16 20250418 195900 2057554100 21100 21100 21100 21100 0
17 20250418 195800 2057554100 21100 21100 21100 21100 0
18 20250418 195700 2057554100 21100 21100 21100 21100 0
19 20250418 195600 2057554100 21100 21100 21100 21100 0
20 20250418 195500 2057554100 21100 21100 21100 21100 0
21 20250418 195400 2057554100 21100 21100 21100 21100 0
22 20250418 195300 2057554100 21100 21100 21100 21100 0
23 20250418 195200 2057554100 21100 21100 21100 21100 0
24 20250418 195100 2057554100 21100 21100 21100 21100 0
25 20250418 195000 2057554100 21100 21100 21100 21100 0
26 20250418 194900 2057554100 21100 21100 21100 21100 0
27 20250418 194800 2057554100 21100 21100 21100 21100 0
28 20250418 194700 2057554100 21100 21100 21100 21100 0
29 20250418 194600 2057554100 21100 21100 21100 21100 0
30 20250418 194500 2057554100 21100 21100 21100 21100 0
31 20250418 194400 2057554100 21100 21100 21100 21100 0
32 20250418 194300 2057554100 21100 21100 21100 21100 590
33 20250418 194200 2057554100 21100 21100 21100 21100 0
34 20250418 194100 2057554100 21100 21100 21100 21100 0
35 20250418 194000 2057554100 21100 21100 21100 21100 0
36 20250418 193900 2057554100 21100 21100 21100 21100 0
37 20250418 193800 2057554100 21100 21100 21100 21100 0
38 20250418 193700 2057554100 21100 21100 21100 21100 0
39 20250418 193600 2057554100 21100 21100 21100 21100 0
40 20250418 193500 2057554100 21100 21100 21100 21100 0
41 20250418 193400 2057554100 21100 21100 21100 21100 0
42 20250418 193300 2057554100 21100 21100 21100 21100 0
43 20250418 193200 2057554100 21100 21100 21100 21100 0
44 20250418 193100 2057554100 21100 21100 21100 21100 0
45 20250418 193000 2057554100 21100 21100 21100 21100 0
46 20250418 192900 2057554100 21100 21100 21100 21100 0
47 20250418 192800 2057554100 21100 21100 21100 21100 0
48 20250418 192700 2057554100 21100 21100 21100 21100 0
49 20250418 192600 2057554100 21100 21100 21100 21100 0
50 20250418 192500 2057554100 21100 21100 21100 21100 0
51 20250418 192400 2057554100 21100 21100 21100 21100 0
52 20250418 192300 2057554100 21100 21100 21100 21100 0
53 20250418 192200 2057554100 21100 21100 21100 21100 0
54 20250418 192100 2057554100 21100 21100 21100 21100 0
55 20250418 192000 2057554100 21100 21100 21100 21100 0
56 20250418 191900 2057554100 21100 21100 21100 21100 0
57 20250418 191800 2057554100 21100 21100 21100 21100 0
58 20250418 191700 2057554100 21100 21100 21100 21100 0
59 20250418 191600 2057554100 21100 21100 21100 21100 0
60 20250418 191500 2057554100 21100 21100 21100 21100 0
61 20250418 191400 2057554100 21100 21100 21100 21100 0
62 20250418 191300 2057554100 21100 21100 21100 21100 590
63 20250418 191200 2057554100 21100 21100 21100 21100 0
64 20250418 191100 2057554100 21100 21100 21100 21100 0
65 20250418 191000 2057554100 21100 21100 21100 21100 0
66 20250418 190900 2057554100 21100 21100 21100 21100 0
67 20250418 190800 2057554100 21100 21100 21100 21100 0
68 20250418 190700 2057554100 21100 21100 21100 21100 0
69 20250418 190600 2057554100 21100 21100 21100 21100 0
70 20250418 190500 2057554100 21100 21100 21100 21100 0
71 20250418 190400 2057554100 21100 21100 21100 21100 0
72 20250418 190300 2057554100 21100 21100 21100 21100 0
73 20250418 190200 2057554100 21100 21100 21100 21100 0
74 20250418 190100 2057554100 21100 21100 21100 21100 0
75 20250418 190000 2057554100 21100 21100 21100 21100 0
76 20250418 185900 2057554100 21100 21100 21100 21100 0
77 20250418 185800 2057554100 21100 21100 21100 21100 0
78 20250418 185700 2057554100 21100 21100 21100 21100 0
79 20250418 185600 2057554100 21100 21100 21100 21100 0
80 20250418 185500 2057554100 21100 21100 21100 21100 0
81 20250418 185400 2057554100 21100 21100 21100 21100 0
82 20250418 185300 2057554100 21100 21100 21100 21100 0
83 20250418 185200 2057554100 21100 21100 21100 21100 0
84 20250418 185100 2057554100 21100 21100 21100 21100 0
85 20250418 185000 2057554100 21100 21100 21100 21100 0
86 20250418 184900 2057554100 21100 21100 21100 21100 0
87 20250418 184800 2057554100 21100 21100 21100 21100 0
88 20250418 184700 2057554100 21100 21100 21100 21100 0
89 20250418 184600 2057554100 21100 21100 21100 21100 0
90 20250418 184500 2057554100 21100 21100 21100 21100 0
91 20250418 184400 2057554100 21100 21100 21100 21100 0
92 20250418 184300 2057554100 21100 21100 21100 21100 590
93 20250418 184200 2057554100 21100 21100 21100 21100 0
94 20250418 184100 2057554100 21100 21100 21100 21100 0
95 20250418 184000 2057554100 21100 21100 21100 21100 0
96 20250418 183900 2057554100 21100 21100 21100 21100 0
97 20250418 183800 2057554100 21100 21100 21100 21100 0
98 20250418 183700 2057554100 21100 21100 21100 21100 0
99 20250418 183600 2057554100 21100 21100 21100 21100 0
100 20250418 183500 2057554100 21100 21100 21100 21100 0
101 20250418 183400 2057554100 21100 21100 21100 21100 0
102 20250418 183300 2057554100 21100 21100 21100 21100 0
103 20250418 183200 2057554100 21100 21100 21100 21100 0
104 20250418 183100 2057554100 21100 21100 21100 21100 0
105 20250418 183000 2057554100 21100 21100 21100 21100 0
106 20250418 182900 2057554100 21100 21100 21100 21100 0
107 20250418 182800 2057554100 21100 21100 21100 21100 0
108 20250418 182700 2057554100 21100 21100 21100 21100 0
109 20250418 182600 2057554100 21100 21100 21100 21100 0
110 20250418 182500 2057554100 21100 21100 21100 21100 0
111 20250418 182400 2057554100 21100 21100 21100 21100 0
112 20250418 182300 2057554100 21100 21100 21100 21100 0
113 20250418 182200 2057554100 21100 21100 21100 21100 0
114 20250418 182100 2057554100 21100 21100 21100 21100 0
115 20250418 182000 2057554100 21100 21100 21100 21100 0
116 20250418 181900 2057554100 21100 21100 21100 21100 0
117 20250418 181800 2057554100 21100 21100 21100 21100 0
118 20250418 181700 2057554100 21100 21100 21100 21100 0
119 20250418 181600 2057554100 21100 21100 21100 21100 0
120 20250418 181500 2057554100 21100 21100 21100 21100 0
121 20250418 181400 2057554100 21100 21100 21100 21100 0
122 20250418 181300 2057554100 21100 21100 21100 21100 590
123 20250418 181200 2057554100 21100 21100 21100 21100 0
124 20250418 181100 2057554100 21100 21100 21100 21100 0
125 20250418 181000 2057554100 21100 21100 21100 21100 0
126 20250418 180900 2057554100 21100 21100 21100 21100 0
127 20250418 180800 2057554100 21100 21100 21100 21100 0
128 20250418 180700 2057554100 21100 21100 21100 21100 0
129 20250418 180600 2057554100 21100 21100 21100 21100 0
130 20250418 180500 2057554100 21100 21100 21100 21100 0
131 20250418 180400 2057554100 21100 21100 21100 21100 0
132 20250418 180300 2057554100 21100 21100 21100 21100 0
133 20250418 180200 2057554100 21100 21100 21100 21100 0
134 20250418 180100 2057554100 21100 21100 21100 21100 0
135 20250418 180000 2057554100 21100 21100 21100 21100 0
136 20250418 175900 2057554100 21100 21100 21100 21100 0
137 20250418 175800 2057554100 21100 21100 21100 21100 0
138 20250418 175700 2057554100 21100 21100 21100 21100 0
139 20250418 175600 2057554100 21100 21100 21100 21100 0
140 20250418 175500 2057554100 21100 21100 21100 21100 0
141 20250418 175400 2057554100 21100 21100 21100 21100 0
142 20250418 175300 2057554100 21100 21100 21100 21100 0
143 20250418 175200 2057554100 21100 21100 21100 21100 0
144 20250418 175100 2057554100 21100 21100 21100 21100 0
145 20250418 175000 2057554100 21100 21100 21100 21100 0
146 20250418 174900 2057554100 21100 21100 21100 21100 0
147 20250418 174800 2057554100 21100 21100 21100 21100 0
148 20250418 174700 2057554100 21100 21100 21100 21100 0
149 20250418 174600 2057554100 21100 21100 21100 21100 0
150 20250418 174500 2057554100 21100 21100 21100 21100 0
151 20250418 174400 2057554100 21100 21100 21100 21100 0
152 20250418 174300 2057554100 21100 21100 21100 21100 590
153 20250418 174200 2057554100 21100 21100 21100 21100 0
154 20250418 174100 2057554100 21100 21100 21100 21100 0
155 20250418 174000 2057554100 21100 21100 21100 21100 0
156 20250418 173900 2057554100 21100 21100 21100 21100 0
157 20250418 173800 2057554100 21100 21100 21100 21100 0
158 20250418 173700 2057554100 21100 21100 21100 21100 0
159 20250418 173600 2057554100 21100 21100 21100 21100 0
160 20250418 173500 2057554100 21100 21100 21100 21100 0
161 20250418 173400 2057554100 21100 21100 21100 21100 0
162 20250418 173300 2057554100 21100 21100 21100 21100 0
163 20250418 173200 2057554100 21100 21100 21100 21100 0
164 20250418 173100 2057554100 21100 21100 21100 21100 0
165 20250418 173000 2057554100 21100 21100 21100 21100 0
166 20250418 172900 2057554100 21100 21100 21100 21100 0
167 20250418 172800 2057554100 21100 21100 21100 21100 0
168 20250418 172700 2057554100 21100 21100 21100 21100 0
169 20250418 172600 2057554100 21100 21100 21100 21100 0
170 20250418 172500 2057554100 21100 21100 21100 21100 0
171 20250418 172400 2057554100 21100 21100 21100 21100 0
172 20250418 172300 2057554100 21100 21100 21100 21100 0
173 20250418 172200 2057554100 21100 21100 21100 21100 0
174 20250418 172100 2057554100 21100 21100 21100 21100 0
175 20250418 172000 2057554100 21100 21100 21100 21100 0
176 20250418 171900 2057554100 21100 21100 21100 21100 0
177 20250418 171800 2057554100 21100 21100 21100 21100 0
178 20250418 171700 2057554100 21100 21100 21100 21100 0
179 20250418 171600 2057554100 21100 21100 21100 21100 0
180 20250418 171500 2057554100 21100 21100 21100 21100 0
181 20250418 171400 2057554100 21100 21100 21100 21100 0
182 20250418 171300 2057554100 21100 21100 21100 21100 590
183 20250418 171200 2057554100 21100 21100 21100 21100 0
184 20250418 171100 2057554100 21100 21100 21100 21100 0
185 20250418 171000 2057554100 21100 21100 21100 21100 0
186 20250418 170900 2057554100 21100 21100 21100 21100 0
187 20250418 170800 2057554100 21100 21100 21100 21100 0
188 20250418 170700 2057554100 21100 21100 21100 21100 0
189 20250418 170600 2057554100 21100 21100 21100 21100 0
190 20250418 170500 2057554100 21100 21100 21100 21100 0
191 20250418 170400 2057554100 21100 21100 21100 21100 0
192 20250418 170300 2057554100 21100 21100 21100 21100 0
193 20250418 170200 2057554100 21100 21100 21100 21100 0
194 20250418 170100 2057554100 21100 21100 21100 21100 0
195 20250418 170000 2057554100 21100 21100 21100 21100 0
196 20250418 165900 2057554100 21100 21100 21100 21100 0
197 20250418 165800 2057554100 21100 21100 21100 21100 0
198 20250418 165700 2057554100 21100 21100 21100 21100 0
199 20250418 165600 2057554100 21100 21100 21100 21100 0
200 20250418 165500 2057554100 21100 21100 21100 21100 0
201 20250418 165400 2057554100 21100 21100 21100 21100 0
202 20250418 165300 2057554100 21100 21100 21100 21100 0
203 20250418 165200 2057554100 21100 21100 21100 21100 0
204 20250418 165100 2057554100 21100 21100 21100 21100 0
205 20250418 165000 2057554100 21100 21100 21100 21100 0
206 20250418 164900 2057554100 21100 21100 21100 21100 0
207 20250418 164800 2057554100 21100 21100 21100 21100 0
208 20250418 164700 2057554100 21100 21100 21100 21100 0
209 20250418 164600 2057554100 21100 21100 21100 21100 0
210 20250418 164500 2057554100 21100 21100 21100 21100 0
211 20250418 164400 2057554100 21100 21100 21100 21100 0
212 20250418 164300 2057554100 21100 21100 21100 21100 590
213 20250418 164200 2057554100 21100 21100 21100 21100 0
214 20250418 164100 2057554100 21100 21100 21100 21100 0
215 20250418 164000 2057554100 21100 21100 21100 21100 0
216 20250418 163900 2057554100 21100 21100 21100 21100 0
217 20250418 163800 2057554100 21100 21100 21100 21100 0
218 20250418 163700 2057554100 21100 21100 21100 21100 0
219 20250418 163600 2057554100 21100 21100 21100 21100 0
220 20250418 163500 2057554100 21100 21100 21100 21100 0
221 20250418 163400 2057554100 21100 21100 21100 21100 0
222 20250418 163300 2057554100 21100 21100 21100 21100 0
223 20250418 163200 2057554100 21100 21100 21100 21100 0
224 20250418 163100 2057554100 21100 21100 21100 21100 0
225 20250418 163000 2057554100 21100 21100 21100 21100 0
226 20250418 162900 2057554100 21100 21100 21100 21100 0
227 20250418 162800 2057554100 21100 21100 21100 21100 0
228 20250418 162700 2057554100 21100 21100 21100 21100 0
229 20250418 162600 2057554100 21100 21100 21100 21100 0
230 20250418 162500 2057554100 21100 21100 21100 21100 0
231 20250418 162400 2057554100 21100 21100 21100 21100 0
232 20250418 162300 2057554100 21100 21100 21100 21100 0
233 20250418 162200 2057554100 21100 21100 21100 21100 0
234 20250418 162100 2057554100 21100 21100 21100 21100 0
235 20250418 162000 2057554100 21100 21100 21100 21100 0
236 20250418 161900 2057554100 21100 21100 21100 21100 0
237 20250418 161800 2057554100 21100 21100 21100 21100 0
238 20250418 161700 2057554100 21100 21100 21100 21100 0
239 20250418 161600 2057554100 21100 21100 21100 21100 0
240 20250418 161500 2057554100 21100 21100 21100 21100 0
241 20250418 161400 2057554100 21100 21100 21100 21100 0
242 20250418 161300 2057554100 21100 21100 21100 21100 590
243 20250418 161200 2057554100 21100 21100 21100 21100 0
244 20250418 161100 2057554100 21100 21100 21100 21100 0
245 20250418 161000 2057554100 21100 21100 21100 21100 0
246 20250418 160900 2057554100 21100 21100 21100 21100 0
247 20250418 160800 2057554100 21100 21100 21100 21100 0
248 20250418 160700 2057554100 21100 21100 21100 21100 0
249 20250418 160600 2057554100 21100 21100 21100 21100 0
250 20250418 160500 2057554100 21100 21100 21100 21100 0
251 20250418 160400 2057554100 21100 21100 21100 21100 0
252 20250418 160300 2057554100 21100 21100 21100 21100 0
253 20250418 160200 2057554100 21100 21100 21100 21100 0
254 20250418 160100 2057554100 21100 21100 21100 21100 0
255 20250418 160000 2057554100 21100 21100 21100 21100 0
256 20250418 155900 2057554100 21100 21100 21100 21100 0
257 20250418 155800 2057554100 21100 21100 21100 21100 0
258 20250418 155700 2057554100 21100 21100 21100 21100 0
259 20250418 155600 2057554100 21100 21100 21100 21100 0
260 20250418 155500 2057554100 21100 21100 21100 21100 0
261 20250418 155400 2057554100 21100 21100 21100 21100 0
262 20250418 155300 2057554100 21100 21100 21100 21100 0
263 20250418 155200 2057554100 21100 21100 21100 21100 0
264 20250418 155100 2057554100 21100 21100 21100 21100 0
265 20250418 155000 2057554100 21100 21100 21100 21100 0
266 20250418 154900 2057554100 21100 21100 21100 21100 0
267 20250418 154800 2057554100 21100 21100 21100 21100 0
268 20250418 154700 2057554100 21100 21100 21100 21100 0
269 20250418 154600 2057554100 21100 21100 21100 21100 0
270 20250418 154500 2057554100 21100 21100 21100 21100 0
271 20250418 154400 2057554100 21100 21100 21100 21100 0
272 20250418 154300 2057554100 21100 21100 21100 21100 590
273 20250418 154200 2057554100 21100 21100 21100 21100 0
274 20250418 154100 2057554100 21100 21100 21100 21100 0
275 20250418 154000 2057554100 21100 21100 21100 21100 0
276 20250418 153900 2057554100 21100 21100 21100 21100 0
277 20250418 153800 2057554100 21100 21100 21100 21100 0
278 20250418 153700 2057554100 21100 21100 21100 21100 0
279 20250418 153600 2057554100 21100 21100 21100 21100 0
280 20250418 153500 2057554100 21100 21100 21100 21100 0
281 20250418 153400 2057554100 21100 21100 21100 21100 0
282 20250418 153300 2057554100 21100 21100 21100 21100 0
283 20250418 153200 2057554100 21100 21100 21100 21100 0
284 20250418 153100 2057554100 21100 21100 21100 21100 0
285 20250418 153000 2057554100 21100 21100 21100 21100 590
286 20250418 152900 2045105100 21150 21150 21150 21150 0
287 20250418 152800 2045105100 21150 21150 21150 21150 0
288 20250418 152700 2045105100 21150 21150 21150 21150 0
289 20250418 152600 2045105100 21150 21150 21150 21150 0
290 20250418 152500 2045105100 21150 21150 21150 21150 0
291 20250418 152400 2045105100 21150 21150 21150 21150 0
292 20250418 152300 2045105100 21150 21150 21150 21150 0
293 20250418 152200 2045105100 21150 21150 21150 21150 0
294 20250418 152100 2045105100 21150 21150 21150 21150 0
295 20250418 152000 2045105100 21150 21150 21150 21150 0
296 20250418 151900 2045105100 21150 21150 21150 21100 52
297 20250418 151800 2044005600 21150 21100 21150 21100 564
298 20250418 151700 2032103300 21100 21100 21150 21100 45
299 20250418 151600 2031153750 21100 21100 21150 21100 131
300 20250418 151500 2028389600 21100 21100 21100 21100 28
301 20250418 151400 2027798800 21100 21100 21150 21100 43
302 20250418 151300 2026891200 21100 21100 21100 21100 32
303 20250418 151200 2026216000 21100 21125 21125 21100 19
304 20250418 151100 2025815075 21100 21100 21100 21100 42
305 20250418 151000 2024928875 21100 21150 21150 21050 44
306 20250418 150900 2024000425 21050 21150 21200 21050 1028
307 20250418 150800 2002331575 21200 21150 21200 21150 234
308 20250418 150700 1997382275 21150 21200 21200 21150 36
309 20250418 150600 1996620675 21150 21150 21200 21150 42
310 20250418 150500 1995731925 21200 21150 21250 21150 105
311 20250418 150400 1993506875 21150 21200 21200 21150 586
312 20250418 150300 1981084375 21200 21200 21200 21200 51
313 20250418 150200 1980003175 21200 21200 21250 21200 50
314 20250418 150100 1978943025 21200 21200 21200 21200 15
315 20250418 150000 1978625025 21200 21200 21200 21200 52
316 20250418 145900 1977522625 21200 21200 21250 21200 43
317 20250418 145800 1976610975 21200 21200 21200 21200 26
318 20250418 145700 1976059775 21200 21200 21250 21200 63
319 20250418 145600 1974723375 21200 21250 21250 21200 590
320 20250418 145500 1962186875 21250 21300 21300 21250 96
321 20250418 145400 1960144375 21250 21300 21300 21250 159
322 20250418 145300 1956760975 21250 21250 21300 21250 123
323 20250418 145200 1954143275 21300 21300 21300 21250 139
324 20250418 145100 1951184275 21250 21250 21300 21250 159
325 20250418 145000 1947799175 21250 21250 21300 21250 139
326 20250418 144900 1944840325 21300 21250 21300 21250 148
327 20250418 144800 1941690125 21250 21250 21300 21250 216
328 20250418 144700 1937091325 21250 21250 21300 21250 120
329 20250418 144600 1934537275 21250 21200 21300 21200 195
330 20250418 144500 1930389625 21200 21200 21250 21200 147
331 20250418 144400 1927266925 21250 21250 21300 21200 250
332 20250418 144300 1921953325 21250 21250 21300 21200 157
333 20250418 144200 1918617925 21200 21250 21250 21200 122
334 20250418 144100 1916026525 21200 21250 21250 21200 463
335 20250418 144000 1906190425 21250 21250 21250 21200 157
336 20250418 143900 1902855425 21200 21200 21250 21200 128
337 20250418 143800 1900137575 21200 21200 21250 21200 158
338 20250418 143700 1896782075 21200 21250 21300 21200 285
339 20250418 143600 1890723475 21250 21200 21300 21200 126
340 20250418 143500 1888042625 21250 21200 21300 21200 260
341 20250418 143400 1882516775 21250 21250 21250 21200 181
342 20250418 143300 1878671975 21200 21200 21250 21200 157
343 20250418 143200 1875337625 21200 21200 21250 21200 151
344 20250418 143100 1872131525 21250 21250 21250 21200 155
345 20250418 143000 1868838725 21200 21200 21250 21150 267
346 20250418 142900 1863172975 21200 21200 21250 21200 241
347 20250418 142800 1858059375 21200 21150 21250 21150 156
348 20250418 142700 1854746725 21150 21150 21250 21150 144
349 20250418 142600 1851695075 21150 21150 21200 21150 258
350 20250418 142500 1846233025 21200 21150 21200 21150 231
351 20250418 142400 1841340925 21150 21150 21200 21150 138
352 20250418 142300 1838416725 21150 21150 21200 21150 202
353 20250418 142200 1834139825 21200 21150 21200 21150 216
354 20250418 142100 1829564875 21150 21200 21200 21150 195
355 20250418 142000 1825434025 21200 21200 21250 21200 230
356 20250418 141900 1820552975 21250 21200 21250 21200 440
357 20250418 141800 1811211275 21200 21200 21250 21200 137
358 20250418 141700 1808301325 21200 21200 21250 21200 326
359 20250418 141600 1801379225 21200 21250 21250 21200 226
360 20250418 141500 1796581225 21200 21200 21250 21200 132
361 20250418 141400 1793778225 21200 21200 21250 21200 270
362 20250418 141300 1788049075 21200 21250 21250 21200 220
363 20250418 141200 1783378275 21200 21200 21250 21200 773
364 20250418 141100 1766955325 21200 21150 21250 21150 837
365 20250418 141000 1749213625 21150 21100 21200 21100 313
366 20250418 140900 1742592775 21100 21050 21100 21050 848
367 20250418 140800 1724725275 21050 21050 21100 21050 204
368 20250418 140700 1720429675 21050 21050 21100 21050 66
369 20250418 140600 1719040325 21050 21050 21100 21050 77
370 20250418 140500 1717417825 21050 21050 21050 21050 117
371 20250418 140400 1714954975 21050 21050 21050 21050 29
372 20250418 140300 1714344525 21050 21050 21050 21050 167
373 20250418 140200 1710829175 21050 21100 21100 21050 206
374 20250418 140100 1706482975 21100 21100 21100 21100 43
375 20250418 140000 1705575675 21100 21150 21150 21100 79
376 20250418 135900 1703908125 21100 21100 21150 21100 220
377 20250418 135800 1699264725 21100 21100 21150 21100 60
378 20250418 135700 1697997775 21100 21100 21150 21100 386
379 20250418 135600 1689852175 21050 21050 21100 21050 121
380 20250418 135500 1687303825 21050 21050 21100 21050 161
381 20250418 135400 1683914325 21100 21050 21100 21050 49
382 20250418 135300 1682881075 21050 21100 21100 21050 125
383 20250418 135200 1680245225 21100 21100 21150 21050 506
384 20250418 135100 1669568425 21100 21050 21150 21050 397
385 20250418 135000 1661189725 21050 21100 21100 21050 167
386 20250418 134900 1657669725 21150 21100 21150 21050 103
387 20250418 134800 1655494425 21100 21100 21150 21100 85
388 20250418 134700 1653700425 21150 21100 21150 21050 251
389 20250418 134600 1648402825 21100 21100 21150 21100 127
390 20250418 134500 1645722225 21100 21100 21150 21100 43
391 20250418 134400 1644813675 21150 21100 21150 21050 460
392 20250418 134300 1635105875 21100 21100 21150 21100 53
393 20250418 134200 1633986725 21100 21100 21150 21100 132
394 20250418 134100 1631199575 21100 21100 21150 21100 162
395 20250418 134000 1627780675 21100 21100 21150 21100 73
396 20250418 133900 1626239625 21150 21100 21150 21100 112
397 20250418 133800 1623874025 21100 21100 21150 21100 130
398 20250418 133700 1621130025 21100 21150 21150 21100 111
399 20250418 133600 1618786125 21100 21100 21100 21050 142
400 20250418 133500 1615791425 21100 21100 21150 21050 114
401 20250418 133400 1613387725 21100 21100 21150 21100 103
402 20250418 133300 1611213125 21100 21100 21100 21050 110
403 20250418 133200 1608892325 21100 21150 21150 21100 206
404 20250418 133100 1604543725 21100 21100 21150 21100 94
405 20250418 133000 1602558225 21100 21050 21150 21050 65
406 20250418 132900 1601186925 21050 21050 21150 21050 366
407 20250418 132800 1593469825 21050 21100 21100 21050 105
408 20250418 132700 1591257625 21100 21100 21150 21050 106
409 20250418 132600 1589020475 21100 21100 21100 21100 114
410 20250418 132500 1586615075 21100 21100 21150 21100 144
411 20250418 132400 1583575675 21100 21100 21150 21050 114
412 20250418 132300 1581169275 21100 21100 21150 21050 176
413 20250418 132200 1577455475 21100 21150 21150 21100 80
414 20250418 132100 1575765375 21100 21100 21150 21100 116
415 20250418 132000 1573316775 21100 21100 21100 21050 194
416 20250418 131900 1569225025 21100 21100 21150 21100 26
417 20250418 131800 1568675975 21050 21100 21100 21050 70
418 20250418 131700 1567199875 21100 21150 21150 21050 173
419 20250418 131600 1563548275 21100 21100 21150 21100 114
420 20250418 131500 1561141775 21100 21100 21150 21100 143
421 20250418 131400 1558123325 21100 21100 21150 21100 98
422 20250418 131300 1556054175 21100 21100 21150 21100 202
423 20250418 131200 1551788825 21100 21100 21150 21100 59
424 20250418 131100 1550543225 21150 21100 21150 21100 151
425 20250418 131000 1547355225 21100 21100 21150 21100 145
426 20250418 130900 1544295175 21100 21100 21150 21100 173
427 20250418 130800 1540639775 21100 21100 21150 21100 57
428 20250418 130700 1539435825 21100 21100 21150 21100 198
429 20250418 130600 1535257025 21100 21100 21150 21100 140
430 20250418 130500 1532301525 21100 21100 21150 21100 310
431 20250418 130400 1525759275 21100 21100 21150 21100 176
432 20250418 130300 1522043325 21100 21100 21150 21100 38
433 20250418 130200 1521241075 21100 21100 21150 21100 174
434 20250418 130100 1517567125 21100 21100 21150 21100 188
435 20250418 130000 1513598775 21100 21100 21150 21100 71
436 20250418 125900 1512099475 21100 21100 21150 21100 117
437 20250418 125800 1509628425 21100 21100 21150 21100 289
438 20250418 125700 1503529375 21100 21100 21150 21100 97
439 20250418 125600 1501480625 21100 21100 21150 21100 132
440 20250418 125500 1498694125 21100 21100 21150 21100 187
441 20250418 125400 1494746375 21100 21100 21150 21100 161
442 20250418 125300 1491347925 21100 21100 21150 21100 142
443 20250418 125200 1488350725 21100 21150 21150 21100 196
444 20250418 125100 1484212225 21150 21100 21150 21100 529
445 20250418 125000 1473026725 21100 21100 21150 21100 182
446 20250418 124900 1469184175 21100 21100 21150 21100 186
447 20250418 124800 1465258575 21100 21100 21150 21100 146
448 20250418 124700 1462175475 21100 21100 21150 21100 168
449 20250418 124600 1458629225 21100 21100 21150 21100 131
450 20250418 124500 1455864025 21100 21100 21150 21100 223
451 20250418 124400 1451156525 21100 21100 21150 21100 175
452 20250418 124300 1447463075 21150 21100 21150 21100 248
453 20250418 124200 1442225525 21100 21100 21150 21100 141
454 20250418 124100 1439249675 21100 21150 21150 21100 135
455 20250418 124000 1436398725 21100 21100 21150 21100 139
456 20250418 123900 1433465275 21100 21125 21150 21100 355
457 20250418 123800 1425974150 21100 21100 21150 21100 134
458 20250418 123700 1423143150 21100 21100 21150 21100 198
459 20250418 123600 1418964500 21100 21100 21150 21100 162
460 20250418 123500 1415544150 21100 21100 21150 21100 121
461 20250418 123400 1412990200 21100 21100 21150 21100 212
462 20250418 123300 1408514850 21100 21100 21150 21100 88
463 20250418 123200 1406657400 21100 21100 21150 21100 129
464 20250418 123100 1403934850 21100 21100 21150 21100 264
465 20250418 123000 1398363100 21100 21100 21150 21100 77
466 20250418 122900 1396736950 21100 21150 21150 21100 89
467 20250418 122800 1394857450 21150 21150 21200 21100 393
468 20250418 122700 1386548500 21150 21200 21200 21150 123
469 20250418 122600 1383945900 21150 21150 21200 21150 114
470 20250418 122500 1381533400 21150 21200 21200 21150 159
471 20250418 122400 1378165900 21200 21100 21200 21100 112
472 20250418 122300 1375795450 21100 21050 21150 21050 3080
473 20250418 122200 1310813500 21050 21050 21100 21050 183
474 20250418 122100 1306958800 21050 21050 21100 21050 113
475 20250418 122000 1304578650 21050 21100 21100 21050 175
476 20250418 121900 1300893150 21050 21100 21150 21050 724
477 20250418 121800 1285617450 21100 21100 21150 21100 101
478 20250418 121700 1283485325 21100 21100 21150 21100 126
479 20250418 121600 1280825075 21100 21100 21150 21100 199
480 20250418 121500 1276624975 21150 21050 21150 21050 300
481 20250418 121400 1270293025 21050 21100 21150 21050 125
482 20250418 121300 1267655075 21100 21150 21150 21100 170
483 20250418 121200 1264065725 21150 21100 21150 21100 206
484 20250418 121100 1259716925 21100 21100 21150 21100 100
485 20250418 121000 1257605875 21150 21100 21150 21100 205
486 20250418 120900 1253278175 21100 21100 21150 21100 158
487 20250418 120800 1249943075 21150 21100 21150 21050 332
488 20250418 120700 1242934675 21100 21100 21100 21050 186
489 20250418 120600 1239013175 21100 21150 21150 21100 152
490 20250418 120500 1235803875 21100 21100 21100 21050 137
491 20250418 120400 1232913925 21100 21100 21150 21100 197
492 20250418 120300 1228754925 21150 21100 21150 21100 92
493 20250418 120200 1226812125 21100 21100 21150 21100 69
494 20250418 120100 1225355775 21100 21050 21150 21050 1211
495 20250418 120000 1199801825 21050 21050 21100 21050 184
496 20250418 115900 1195927275 21050 21100 21100 21050 102
497 20250418 115800 1193778575 21050 21100 21100 21050 164
498 20250418 115700 1190322475 21050 21100 21150 21050 1643
499 20250418 115600 1155658025 21100 21100 21150 21100 1166
500 20250418 115500 1131051225 21100 21150 21200 21050 2294
501 20250418 115400 1082633175 21150 21100 21200 21100 178
502 20250418 115300 1078868025 21100 21150 21200 21100 439
503 20250418 115200 1069585175 21150 21150 21200 21150 149
504 20250418 115100 1066431975 21150 21150 21200 21150 348
505 20250418 115000 1059071325 21150 21150 21200 21150 220
506 20250418 114900 1054417025 21200 21150 21200 21150 118
507 20250418 114800 1051919225 21150 21150 21150 21100 484
508 20250418 114700 1041685325 21150 21150 21200 21150 646
509 20250418 114600 1028019825 21150 21150 21200 21150 146
510 20250418 114500 1024930925 21150 21200 21200 21150 168
511 20250418 114400 1021374775 21150 21150 21200 21150 171
512 20250418 114300 1017754825 21150 21150 21200 21150 108
513 20250418 114200 1015469375 21150 21150 21200 21150 284
514 20250418 114100 1009460675 21150 21150 21200 21150 80
515 20250418 114000 1007767675 21150 21150 21200 21150 102
516 20250418 113900 1005608425 21150 21200 21200 21150 172
517 20250418 113800 1001969275 21150 21200 21200 21100 379
518 20250418 113700 993953875 21100 21200 21250 21100 3119
519 20250418 113600 928045175 21200 21150 21250 21150 144
520 20250418 113500 924994425 21200 21200 21250 21150 191
521 20250418 113400 920944325 21200 21200 21250 21200 144
522 20250418 113300 917890125 21200 21200 21250 21200 160
523 20250418 113200 914496175 21200 21200 21250 21200 170
524 20250418 113100 910890225 21200 21250 21250 21200 138
525 20250418 113000 907961325 21200 21200 21250 21200 213
526 20250418 112900 903444975 21200 21200 21250 21200 100
527 20250418 112800 901323425 21200 21250 21250 21200 281
528 20250418 112700 895363375 21200 21250 21250 21200 366
529 20250418 112600 887590625 21250 21250 21300 21200 170
530 20250418 112500 883976475 21250 21250 21300 21250 135
531 20250418 112400 881104825 21250 21250 21300 21250 191
532 20250418 112300 877044225 21250 21300 21350 21250 149
533 20250418 112200 873872125 21250 21250 21300 21250 185
534 20250418 112100 869939625 21250 21250 21300 21250 223
535 20250418 112000 865198175 21250 21250 21300 21250 58
536 20250418 111900 863964425 21250 21250 21300 21250 167
537 20250418 111800 860413575 21250 21250 21250 21200 241
538 20250418 111700 855295075 21250 21200 21300 21200 98
539 20250418 111600 853209775 21250 21200 21250 21200 149
540 20250418 111500 850046475 21200 21250 21300 21200 261
541 20250418 111400 844502525 21250 21250 21250 21200 181
542 20250418 111300 840660025 21250 21200 21250 21150 176
543 20250418 111200 836933375 21200 21250 21250 21150 152
544 20250418 111100 833712425 21200 21150 21250 21150 828
545 20250418 111000 816159125 21150 21150 21200 21150 221
546 20250418 110900 811479675 21150 21200 21250 21150 967
547 20250418 110800 790986725 21150 21150 21200 21150 280
548 20250418 110700 785057275 21250 21200 21250 21150 196
549 20250418 110600 780898725 21200 21250 21250 21200 262
550 20250418 110500 775341125 21250 21250 21300 21250 384
551 20250418 110400 767178375 21250 21300 21300 21250 175
552 20250418 110300 763454925 21300 21250 21300 21250 304
553 20250418 110200 756984025 21300 21300 21300 21250 567
554 20250418 110100 744915475 21300 21350 21350 21300 678
555 20250418 110000 730466575 21350 21450 21450 21350 792
556 20250418 105900 713552025 21400 21400 21450 21400 405
557 20250418 105800 704880775 21450 21400 21450 21400 244
558 20250418 105700 699650075 21400 21450 21450 21350 227
559 20250418 105600 694793675 21400 21400 21450 21350 274
560 20250418 105500 688928825 21400 21400 21450 21350 471
561 20250418 105400 678840225 21400 21450 21450 21400 317
562 20250418 105300 672045625 21400 21500 21500 21400 204
563 20250418 105200 667669675 21450 21400 21450 21400 177
564 20250418 105100 663873775 21400 21450 21450 21400 511
565 20250418 105000 652918075 21400 21500 21500 21400 205
566 20250418 104900 648516775 21400 21350 21450 21350 168
567 20250418 104800 644917275 21400 21450 21550 21350 1081
568 20250418 104700 621766775 21500 21500 21550 21450 245
569 20250418 104600 616496575 21500 21450 21550 21450 210
570 20250418 104500 611980975 21450 21500 21500 21450 269
571 20250418 104400 606200875 21450 21550 21550 21450 212
572 20250418 104300 601643875 21550 21550 21550 21500 280
573 20250418 104200 595615325 21550 21550 21550 21500 119
574 20250418 104100 593051675 21500 21550 21550 21500 296
575 20250418 104000 586678475 21550 21450 21550 21450 260
576 20250418 103900 581094925 21450 21500 21550 21450 273
577 20250418 103800 575225125 21450 21500 21550 21450 366
578 20250418 103700 567353725 21500 21500 21500 21500 106
579 20250418 103600 565074725 21500 21500 21550 21500 197
580 20250418 103500 560836975 21450 21500 21500 21450 468
581 20250418 103400 550776625 21550 21500 21600 21500 193
582 20250418 103300 546616025 21550 21550 21600 21500 244
583 20250418 103200 541358275 21500 21550 21600 21500 260
584 20250418 103100 535755225 21550 21550 21600 21550 172
585 20250418 103000 532047275 21500 21600 21600 21500 364
586 20250418 102900 524198025 21550 21600 21600 21550 299
587 20250418 102800 517752225 21600 21550 21600 21500 201
588 20250418 102700 513420025 21500 21500 21600 21500 772
589 20250418 102600 496782175 21500 21450 21500 21450 444
590 20250418 102500 487253425 21500 21550 21550 21450 239
591 20250418 102400 482113725 21550 21500 21550 21500 354
592 20250418 102300 474501325 21500 21550 21550 21450 442
593 20250418 102200 464996875 21550 21550 21550 21500 269
594 20250418 102100 459209125 21500 21550 21550 21500 285
595 20250418 102000 453070925 21550 21550 21600 21500 226
596 20250418 101900 448205125 21550 21550 21600 21550 275
597 20250418 101800 442271375 21550 21550 21550 21550 193
598 20250418 101700 438112225 21550 21500 21600 21500 273
599 20250418 101600 432232625 21550 21550 21600 21550 309
600 20250418 101500 425569525 21600 21550 21600 21500 368
601 20250418 101400 417638325 21500 21550 21550 21500 309
602 20250418 101300 410990950 21550 21550 21550 21550 61
603 20250418 101200 409676400 21550 21600 21600 21500 668
604 20250418 101100 395307000 21550 21550 21600 21500 473
605 20250418 101000 385114400 21600 21550 21600 21550 211
606 20250418 100900 380562350 21550 21600 21600 21550 344
607 20250418 100800 373143750 21600 21550 21600 21500 314
608 20250418 100700 366380700 21550 21650 21650 21550 310
609 20250418 100600 359691000 21650 21600 21650 21600 280
610 20250418 100500 353641400 21600 21600 21600 21550 260
611 20250418 100400 348029700 21600 21600 21600 21600 68
612 20250418 100300 346560900 21550 21500 21600 21500 378
613 20250418 100200 338410200 21550 21450 21550 21450 2302
614 20250418 100100 288877950 21450 21350 21450 21350 312
615 20250418 100000 282199350 21350 21350 21350 21300 1067
616 20250418 095900 259468900 21350 21350 21350 21350 130
617 20250418 095800 256693400 21400 21350 21400 21350 129
618 20250418 095700 253934200 21400 21400 21400 21400 7
619 20250418 095600 253784400 21350 21350 21350 21350 175
620 20250418 095500 250048150 21350 21350 21350 21350 103
621 20250418 095400 247849100 21400 21400 21400 21400 1
622 20250418 095300 247827700 21350 21400 21400 21350 598
623 20250418 095200 235054650 21400 21400 21400 21400 327
624 20250418 095100 228056850 21400 21400 21400 21400 68
625 20250418 095000 226601650 21400 21400 21450 21400 113
626 20250418 094900 224183250 21400 21450 21450 21400 17
627 20250418 094800 223819300 21400 21400 21400 21350 150
628 20250418 094700 220611400 21400 21350 21400 21350 149
629 20250418 094600 217427800 21350 21400 21400 21350 168
630 20250418 094500 213835650 21400 21400 21400 21400 2
631 20250418 094400 213792850 21450 21400 21450 21400 231
632 20250418 094300 208848900 21450 21450 21450 21400 158
633 20250418 094200 205466300 21400 21400 21400 21400 59
634 20250418 094100 204203700 21400 21400 21400 21350 359
635 20250418 094000 196534450 21400 21400 21400 21400 35
636 20250418 093900 195785450 21400 21400 21400 21400 111
637 20250418 093800 193410050 21400 21350 21400 21350 92
638 20250418 093700 191444400 21400 21400 21400 21400 122
639 20250418 093600 188833600 21400 21450 21450 21400 175
640 20250418 093500 185088050 21450 21400 21450 21350 150
641 20250418 093400 181879100 21400 21500 21500 21400 506
642 20250418 093300 171029850 21500 21450 21500 21400 1210
643 20250418 093200 145070650 21500 21500 21550 21500 118
644 20250418 093100 142533600 21500 21600 21650 21500 305
645 20250418 093000 135957950 21600 21650 21650 21600 20
646 20250418 092900 135525450 21650 21650 21700 21550 1668
647 20250418 092800 99476700 21650 21700 21700 21650 55
648 20250418 092700 98284850 21700 21700 21700 21700 1
649 20250418 092600 98263150 21750 21750 21750 21700 35
650 20250418 092500 97502600 21750 21750 21750 21750 2
651 20250418 092400 97459100 21750 21725 21750 21725 20
652 20250418 092300 97024300 21700 21750 21750 21700 14
653 20250418 092200 96720000 21750 21700 21750 21700 234
654 20250418 092100 91635500 21700 21700 21700 21650 92
655 20250418 092000 89639750 21700 21700 21700 21700 25
656 20250418 091900 89097250 21700 21700 21700 21650 128
657 20250418 091800 86320900 21700 21700 21700 21700 2
658 20250418 091700 86277500 21700 21700 21700 21700 1000
659 20250418 091600 64577500 21750 21750 21750 21750 159
660 20250418 091500 61119250 21750 21750 21750 21750 942
661 20250418 091400 40630750 21750 21750 21750 21750 24
662 20250418 091300 40108750 21750 21750 21750 21750 1
663 20250418 091200 40087000 21700 21700 21750 21700 90
664 20250418 091100 38132800 21700 21700 21700 21700 11
665 20250418 091000 37894100 21700 21700 21700 21650 102
666 20250418 090900 35681350 21700 21700 21700 21650 65
667 20250418 090800 34272900 21700 21700 21700 21700 41
668 20250418 090700 33383200 21700 21700 21700 21650 103
669 20250418 090600 31148750 21700 21700 21700 21700 16
670 20250418 090500 30801550 21700 21700 21700 21650 29
671 20250418 090400 30173300 21700 21650 21700 21650 694
672 20250418 090300 15113900 21650 21700 21700 21650 394
673 20250418 090200 6570850 21750 21750 21750 21750 255
674 20250418 090100 1024600 21800 21800 21800 21800 15
675 20250418 090000 697600 21800 21800 21800 21800 32