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

Update 2025-04-24 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-24 21:35:03 +09:00
parent 212e422eb8
commit cd8f1f0ffc
2740 changed files with 1782726 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

593
023590/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,185100,580036275,21050,21050,21050,21050,746
20250424,185000,580036275,21050,21050,21050,21050,0
20250424,184900,580036275,21050,21050,21050,21050,0
20250424,184800,580036275,21050,21050,21050,21050,0
20250424,184700,580036275,21050,21050,21050,21050,0
20250424,184600,580036275,21050,21050,21050,21050,0
20250424,184500,580036275,21050,21050,21050,21050,0
20250424,184400,580036275,21050,21050,21050,21050,0
20250424,184300,580036275,21050,21050,21050,21050,0
20250424,184200,580036275,21050,21050,21050,21050,0
20250424,184100,580036275,21050,21050,21050,21050,0
20250424,184000,580036275,21050,21050,21050,21050,0
20250424,183900,580036275,21050,21050,21050,21050,0
20250424,183800,580036275,21050,21050,21050,21050,0
20250424,183700,580036275,21050,21050,21050,21050,0
20250424,183600,580036275,21050,21050,21050,21050,0
20250424,183500,580036275,21050,21050,21050,21050,0
20250424,183400,580036275,21050,21050,21050,21050,0
20250424,183300,580036275,21050,21050,21050,21050,0
20250424,183200,580036275,21050,21050,21050,21050,0
20250424,183100,580036275,21050,21050,21050,21050,0
20250424,183000,580036275,21050,21050,21050,21050,0
20250424,182900,580036275,21050,21050,21050,21050,0
20250424,182800,580036275,21050,21050,21050,21050,0
20250424,182700,580036275,21050,21050,21050,21050,0
20250424,182600,580036275,21050,21050,21050,21050,0
20250424,182500,580036275,21050,21050,21050,21050,0
20250424,182400,580036275,21050,21050,21050,21050,0
20250424,182300,580036275,21050,21050,21050,21050,0
20250424,182200,580036275,21050,21050,21050,21050,0
20250424,182100,580036275,21050,21050,21050,21050,746
20250424,182000,580036275,21050,21050,21050,21050,0
20250424,181900,580036275,21050,21050,21050,21050,0
20250424,181800,580036275,21050,21050,21050,21050,0
20250424,181700,580036275,21050,21050,21050,21050,0
20250424,181600,580036275,21050,21050,21050,21050,0
20250424,181500,580036275,21050,21050,21050,21050,0
20250424,181400,580036275,21050,21050,21050,21050,0
20250424,181300,580036275,21050,21050,21050,21050,0
20250424,181200,580036275,21050,21050,21050,21050,0
20250424,181100,580036275,21050,21050,21050,21050,0
20250424,181000,580036275,21050,21050,21050,21050,0
20250424,180900,580036275,21050,21050,21050,21050,0
20250424,180800,580036275,21050,21050,21050,21050,0
20250424,180700,580036275,21050,21050,21050,21050,0
20250424,180600,580036275,21050,21050,21050,21050,0
20250424,180500,580036275,21050,21050,21050,21050,0
20250424,180400,580036275,21050,21050,21050,21050,0
20250424,180300,580036275,21050,21050,21050,21050,0
20250424,180200,580036275,21050,21050,21050,21050,0
20250424,180100,580036275,21050,21050,21050,21050,0
20250424,180000,580036275,21050,21050,21050,21050,0
20250424,175900,580036275,21050,21050,21050,21050,0
20250424,175800,580036275,21050,21050,21050,21050,0
20250424,175700,580036275,21050,21050,21050,21050,0
20250424,175600,580036275,21050,21050,21050,21050,0
20250424,175500,580036275,21050,21050,21050,21050,0
20250424,175400,580036275,21050,21050,21050,21050,0
20250424,175300,580036275,21050,21050,21050,21050,0
20250424,175200,580036275,21050,21050,21050,21050,0
20250424,175100,580036275,21050,21050,21050,21050,746
20250424,175000,580036275,21050,21050,21050,21050,0
20250424,174900,580036275,21050,21050,21050,21050,0
20250424,174800,580036275,21050,21050,21050,21050,0
20250424,174700,580036275,21050,21050,21050,21050,0
20250424,174600,580036275,21050,21050,21050,21050,0
20250424,174500,580036275,21050,21050,21050,21050,0
20250424,174400,580036275,21050,21050,21050,21050,0
20250424,174300,580036275,21050,21050,21050,21050,0
20250424,174200,580036275,21050,21050,21050,21050,0
20250424,174100,580036275,21050,21050,21050,21050,0
20250424,174000,580036275,21050,21050,21050,21050,0
20250424,173900,580036275,21050,21050,21050,21050,0
20250424,173800,580036275,21050,21050,21050,21050,0
20250424,173700,580036275,21050,21050,21050,21050,0
20250424,173600,580036275,21050,21050,21050,21050,0
20250424,173500,580036275,21050,21050,21050,21050,0
20250424,173400,580036275,21050,21050,21050,21050,0
20250424,173300,580036275,21050,21050,21050,21050,0
20250424,173200,580036275,21050,21050,21050,21050,0
20250424,173100,580036275,21050,21050,21050,21050,0
20250424,173000,580036275,21050,21050,21050,21050,0
20250424,172900,580036275,21050,21050,21050,21050,0
20250424,172800,580036275,21050,21050,21050,21050,0
20250424,172700,580036275,21050,21050,21050,21050,0
20250424,172600,580036275,21050,21050,21050,21050,0
20250424,172500,580036275,21050,21050,21050,21050,0
20250424,172400,580036275,21050,21050,21050,21050,0
20250424,172300,580036275,21050,21050,21050,21050,0
20250424,172200,580036275,21050,21050,21050,21050,0
20250424,172100,580036275,21050,21050,21050,21050,746
20250424,172000,580036275,21050,21050,21050,21050,0
20250424,171900,580036275,21050,21050,21050,21050,0
20250424,171800,580036275,21050,21050,21050,21050,0
20250424,171700,580036275,21050,21050,21050,21050,0
20250424,171600,580036275,21050,21050,21050,21050,0
20250424,171500,580036275,21050,21050,21050,21050,0
20250424,171400,580036275,21050,21050,21050,21050,0
20250424,171300,580036275,21050,21050,21050,21050,0
20250424,171200,580036275,21050,21050,21050,21050,0
20250424,171100,580036275,21050,21050,21050,21050,0
20250424,171000,580036275,21050,21050,21050,21050,0
20250424,170900,580036275,21050,21050,21050,21050,0
20250424,170800,580036275,21050,21050,21050,21050,0
20250424,170700,580036275,21050,21050,21050,21050,0
20250424,170600,580036275,21050,21050,21050,21050,0
20250424,170500,580036275,21050,21050,21050,21050,0
20250424,170400,580036275,21050,21050,21050,21050,0
20250424,170300,580036275,21050,21050,21050,21050,0
20250424,170200,580036275,21050,21050,21050,21050,0
20250424,170100,580036275,21050,21050,21050,21050,0
20250424,170000,580036275,21050,21050,21050,21050,0
20250424,165900,580036275,21050,21050,21050,21050,0
20250424,165800,580036275,21050,21050,21050,21050,0
20250424,165700,580036275,21050,21050,21050,21050,0
20250424,165600,580036275,21050,21050,21050,21050,0
20250424,165500,580036275,21050,21050,21050,21050,0
20250424,165400,580036275,21050,21050,21050,21050,0
20250424,165300,580036275,21050,21050,21050,21050,0
20250424,165200,580036275,21050,21050,21050,21050,0
20250424,165100,580036275,21050,21050,21050,21050,746
20250424,165000,580036275,21050,21050,21050,21050,0
20250424,164900,580036275,21050,21050,21050,21050,0
20250424,164800,580036275,21050,21050,21050,21050,0
20250424,164700,580036275,21050,21050,21050,21050,0
20250424,164600,580036275,21050,21050,21050,21050,0
20250424,164500,580036275,21050,21050,21050,21050,0
20250424,164400,580036275,21050,21050,21050,21050,0
20250424,164300,580036275,21050,21050,21050,21050,0
20250424,164200,580036275,21050,21050,21050,21050,0
20250424,164100,580036275,21050,21050,21050,21050,0
20250424,164000,580036275,21050,21050,21050,21050,0
20250424,163900,580036275,21050,21050,21050,21050,0
20250424,163800,580036275,21050,21050,21050,21050,0
20250424,163700,580036275,21050,21050,21050,21050,0
20250424,163600,580036275,21050,21050,21050,21050,0
20250424,163500,580036275,21050,21050,21050,21050,0
20250424,163400,580036275,21050,21050,21050,21050,0
20250424,163300,580036275,21050,21050,21050,21050,0
20250424,163200,580036275,21050,21050,21050,21050,0
20250424,163100,580036275,21050,21050,21050,21050,0
20250424,163000,580036275,21050,21050,21050,21050,0
20250424,162900,580036275,21050,21050,21050,21050,0
20250424,162800,580036275,21050,21050,21050,21050,0
20250424,162700,580036275,21050,21050,21050,21050,0
20250424,162600,580036275,21050,21050,21050,21050,0
20250424,162500,580036275,21050,21050,21050,21050,0
20250424,162400,580036275,21050,21050,21050,21050,0
20250424,162300,580036275,21050,21050,21050,21050,0
20250424,162200,580036275,21050,21050,21050,21050,0
20250424,162100,580036275,21050,21050,21050,21050,746
20250424,162000,580036275,21050,21050,21050,21050,0
20250424,161900,580036275,21050,21050,21050,21050,0
20250424,161800,580036275,21050,21050,21050,21050,0
20250424,161700,580036275,21050,21050,21050,21050,0
20250424,161600,580036275,21050,21050,21050,21050,0
20250424,161500,580036275,21050,21050,21050,21050,0
20250424,161400,580036275,21050,21050,21050,21050,0
20250424,161300,580036275,21050,21050,21050,21050,0
20250424,161200,580036275,21050,21050,21050,21050,0
20250424,161100,580036275,21050,21050,21050,21050,0
20250424,161000,580036275,21050,21050,21050,21050,0
20250424,160900,580036275,21050,21050,21050,21050,0
20250424,160800,580036275,21050,21050,21050,21050,0
20250424,160700,580036275,21050,21050,21050,21050,0
20250424,160600,580036275,21050,21050,21050,21050,0
20250424,160500,580036275,21050,21050,21050,21050,0
20250424,160400,580036275,21050,21050,21050,21050,0
20250424,160300,580036275,21050,21050,21050,21050,0
20250424,160200,580036275,21050,21050,21050,21050,0
20250424,160100,580036275,21050,21050,21050,21050,0
20250424,160000,580036275,21050,21050,21050,21050,0
20250424,155900,580036275,21050,21050,21050,21050,0
20250424,155800,580036275,21050,21050,21050,21050,0
20250424,155700,580036275,21050,21050,21050,21050,0
20250424,155600,580036275,21050,21050,21050,21050,0
20250424,155500,580036275,21050,21050,21050,21050,0
20250424,155400,580036275,21050,21050,21050,21050,0
20250424,155300,580036275,21050,21050,21050,21050,0
20250424,155200,580036275,21050,21050,21050,21050,0
20250424,155100,580036275,21050,21050,21050,21050,746
20250424,155000,580036275,21050,21050,21050,21050,0
20250424,154900,580036275,21050,21050,21050,21050,0
20250424,154800,580036275,21050,21050,21050,21050,0
20250424,154700,580036275,21050,21050,21050,21050,0
20250424,154600,580036275,21050,21050,21050,21050,0
20250424,154500,580036275,21050,21050,21050,21050,0
20250424,154400,580036275,21050,21050,21050,21050,0
20250424,154300,580036275,21050,21050,21050,21050,0
20250424,154200,580036275,21050,21050,21050,21050,0
20250424,154100,580036275,21050,21050,21050,21050,0
20250424,154000,580036275,21050,21050,21050,21050,0
20250424,153900,580036275,21050,21050,21050,21050,0
20250424,153800,580036275,21050,21050,21050,21050,0
20250424,153700,580036275,21050,21050,21050,21050,0
20250424,153600,580036275,21050,21050,21050,21050,0
20250424,153500,580036275,21050,21050,21050,21050,0
20250424,153400,580036275,21050,21050,21050,21050,0
20250424,153300,580036275,21050,21050,21050,21050,0
20250424,153200,580036275,21050,21050,21050,21050,0
20250424,153100,580036275,21050,21050,21050,21050,0
20250424,153000,580036275,21050,21050,21050,21050,746
20250424,152900,564332975,21050,21050,21050,21050,0
20250424,152800,564332975,21050,21050,21050,21050,0
20250424,152700,564332975,21050,21050,21050,21050,0
20250424,152600,564332975,21050,21050,21050,21050,0
20250424,152500,564332975,21050,21050,21050,21050,0
20250424,152400,564332975,21050,21050,21050,21050,0
20250424,152300,564332975,21050,21050,21050,21050,0
20250424,152200,564332975,21050,21050,21050,21050,0
20250424,152100,564332975,21050,21050,21050,21050,0
20250424,152000,564332975,21050,21050,21050,21050,0
20250424,151900,564332975,21050,21050,21050,21000,393
20250424,151800,556075125,21050,21050,21050,21000,31
20250424,151700,555423175,21050,21050,21050,21000,43
20250424,151600,554518925,21000,21000,21050,21000,92
20250424,151500,552585925,21000,21050,21050,21000,522
20250424,151400,541598925,21100,21100,21100,21100,0
20250424,151300,541598925,21100,21100,21100,21100,15
20250424,151200,541282425,21100,21100,21100,21100,5
20250424,151100,541176925,21100,21100,21100,21100,0
20250424,151000,541176925,21100,21050,21100,21050,3
20250424,150900,541113675,21100,21100,21100,21100,0
20250424,150800,541113675,21100,21100,21100,21100,0
20250424,150700,541113675,21100,21100,21100,21100,0
20250424,150600,541113675,21100,21100,21100,21100,10
20250424,150500,540902675,21100,21100,21100,21100,0
20250424,150400,540902675,21100,21100,21100,21100,0
20250424,150300,540902675,21100,21100,21100,21100,2
20250424,150200,540860475,21100,21100,21100,21100,0
20250424,150100,540860475,21100,21050,21100,21050,2
20250424,150000,540818325,21100,21100,21100,21100,1
20250424,145900,540797225,21100,21100,21100,21100,0
20250424,145800,540797225,21100,21100,21100,21100,0
20250424,145700,540797225,21100,21100,21100,21100,10
20250424,145600,540586225,21100,21100,21100,21100,0
20250424,145500,540586225,21100,21100,21100,21100,0
20250424,145400,540586225,21100,21100,21100,21100,0
20250424,145300,540586225,21100,21100,21100,21100,667
20250424,145200,526512525,21000,21000,21000,21000,41
20250424,145100,525651525,21000,21050,21050,21000,378
20250424,145000,517697325,21000,21000,21000,21000,0
20250424,144900,517697325,21000,21050,21050,21000,135
20250424,144800,514860425,21050,21050,21050,21050,0
20250424,144700,514860425,21050,21050,21050,21050,124
20250424,144600,512250225,21100,21100,21100,21100,1
20250424,144500,512229125,21050,21050,21050,21050,11
20250424,144400,511997575,21050,21050,21050,21050,124
20250424,144300,509387375,21050,21050,21050,21050,0
20250424,144200,509387375,21050,21050,21050,21050,11
20250424,144100,509155825,21050,21050,21050,21050,123
20250424,144000,506566675,21100,21050,21100,21050,42
20250424,143900,505682025,21050,21050,21050,21050,0
20250424,143800,505682025,21050,21000,21050,21000,146
20250424,143700,502609275,21050,21050,21050,21050,100
20250424,143600,500504275,21050,21050,21050,21050,0
20250424,143500,500504275,21050,21050,21050,21050,124
20250424,143400,497894075,21050,21050,21050,21050,10
20250424,143300,497683575,21050,21050,21050,21050,124
20250424,143200,495073375,21050,21050,21050,21050,0
20250424,143100,495073375,21050,21050,21050,21050,0
20250424,143000,495073375,21050,21050,21050,21050,134
20250424,142900,492252675,21050,21050,21050,21050,0
20250424,142800,492252675,21050,21050,21050,21050,0
20250424,142700,492252675,21050,21050,21050,21050,135
20250424,142600,489410925,21100,21100,21100,21100,17
20250424,142500,489052225,21100,21100,21100,21100,1
20250424,142400,489031125,21050,21050,21050,21050,124
20250424,142300,486420925,21050,21050,21050,21050,11
20250424,142200,486189375,21050,21050,21050,21050,0
20250424,142100,486189375,21050,21050,21050,21050,124
20250424,142000,483579175,21100,21100,21100,21100,12
20250424,141900,483325975,21050,21050,21050,21050,133
20250424,141800,480526325,21050,21050,21050,21050,0
20250424,141700,480526325,21050,21050,21050,21050,0
20250424,141600,480526325,21050,21050,21050,21050,124
20250424,141500,477916125,21100,21100,21100,21100,0
20250424,141400,477916125,21100,21100,21100,21100,0
20250424,141300,477916125,21100,21050,21100,21050,414
20250424,141200,469186925,21100,21050,21100,21050,11
20250424,141100,468955325,21100,21100,21100,21100,0
20250424,141000,468955325,21100,21100,21100,21100,0
20250424,140900,468955325,21100,21100,21100,21100,0
20250424,140800,468955325,21100,21100,21100,21100,114
20250424,140700,466549925,21100,21100,21100,21100,20
20250424,140600,466127925,21100,21050,21150,21050,642
20250424,140500,452581725,21050,21100,21100,21050,125
20250424,140400,449950425,21050,21050,21050,21050,11
20250424,140300,449718875,21050,21050,21050,21050,1
20250424,140200,449697825,21050,21150,21150,21050,158
20250424,140100,446368775,21150,21150,21150,21100,314
20250424,140000,439737325,21050,21150,21150,21050,16
20250424,135900,439400025,21100,21100,21100,21100,125
20250424,135800,436762525,21100,21100,21100,21100,0
20250424,135700,436762525,21100,21100,21100,21100,10
20250424,135600,436551525,21100,21150,21150,21100,143
20250424,135500,433533225,21100,21100,21100,21100,0
20250424,135400,433533225,21100,21050,21100,21050,143
20250424,135300,430516025,21050,21050,21050,21050,124
20250424,135200,427905825,21100,21100,21100,21100,0
20250424,135100,427905825,21100,21050,21100,21050,53
20250424,135000,426787575,21150,21150,21150,21150,0
20250424,134900,426787575,21150,21150,21150,21150,0
20250424,134800,426787575,21150,21050,21150,21050,130
20250424,134700,424050725,21050,21050,21050,21050,1
20250424,134600,424029675,21050,21050,21050,21050,0
20250424,134500,424029675,21050,21050,21050,21050,133
20250424,134400,421230025,21100,21100,21100,21100,2
20250424,134300,421187825,21050,21050,21050,21050,0
20250424,134200,421187825,21050,21100,21100,21050,135
20250424,134100,418345525,21100,21100,21100,21100,0
20250424,134000,418345525,21100,21100,21100,21100,96
20250424,133900,416319925,21100,21100,21100,21100,35
20250424,133800,415581425,21100,21100,21100,21100,19
20250424,133700,415180525,21100,21050,21100,21050,135
20250424,133600,412338225,21100,21050,21100,21050,746
20250424,133500,396616575,21050,21050,21050,21050,1
20250424,133400,396595525,21050,21050,21050,21050,145
20250424,133300,393543275,21050,21050,21050,21050,0
20250424,133200,393543275,21050,21050,21050,21050,0
20250424,133100,393543275,21050,21100,21100,21050,125
20250424,133000,390911975,21050,21050,21050,21050,11
20250424,132900,390680425,21050,21050,21050,21050,0
20250424,132800,390680425,21050,21100,21100,21050,129
20250424,132700,387964725,21100,21050,21100,21050,29
20250424,132600,387353375,21100,21100,21100,21100,4
20250424,132500,387268975,21150,21150,21150,21150,0
20250424,132400,387268975,21150,21150,21150,21150,0
20250424,132300,387268975,21150,21100,21150,21100,143
20250424,132200,384250675,21150,21150,21150,21150,2
20250424,132100,384208375,21150,21150,21150,21150,0
20250424,132000,384208375,21150,21050,21150,21050,336
20250424,131900,377124625,21050,21050,21050,21050,11
20250424,131800,376893075,21050,21050,21050,21050,235
20250424,131700,371946325,21150,21150,21150,21150,0
20250424,131600,371946325,21150,21150,21150,21150,0
20250424,131500,371946325,21150,21100,21150,21100,2
20250424,131400,371904075,21050,21050,21050,21050,124
20250424,131300,369293875,21050,21050,21050,21050,0
20250424,131200,369293875,21050,21100,21150,21050,263
20250424,131100,363755075,21100,21100,21100,21100,72
20250424,131000,362235875,21150,21150,21150,21150,1
20250424,130900,362214725,21150,21100,21150,21100,260
20250424,130800,356727975,21100,21100,21100,21100,10
20250424,130700,356516975,21100,21100,21100,21100,0
20250424,130600,356516975,21100,21100,21100,21100,124
20250424,130500,353900575,21150,21150,21150,21150,2
20250424,130400,353858275,21100,21100,21100,21100,12
20250424,130300,353605075,21100,21100,21100,21100,124
20250424,130200,350988675,21200,21200,21200,21200,0
20250424,130100,350988675,21200,21200,21200,21200,0
20250424,130000,350988675,21200,21200,21200,21200,17
20250424,125900,350628275,21150,21150,21150,21150,228
20250424,125800,345806075,21150,21150,21150,21100,135
20250424,125700,342956875,21100,21100,21100,21100,124
20250424,125600,340340475,21150,21150,21150,21150,7
20250424,125500,340192425,21150,21100,21150,21100,141
20250424,125400,337216475,21150,21150,21150,21150,0
20250424,125300,337216475,21150,21150,21150,21150,0
20250424,125200,337216475,21150,21100,21150,21100,173
20250424,125100,333563725,21150,21150,21150,21150,0
20250424,125000,333563725,21150,21150,21150,21150,0
20250424,124900,333563725,21150,21100,21150,21100,160
20250424,124800,330185875,21100,21100,21100,21100,0
20250424,124700,330185875,21100,21100,21100,21100,0
20250424,124600,330185875,21100,21150,21150,21100,125
20250424,124500,327548325,21050,21050,21050,21050,11
20250424,124400,327316775,21050,21050,21050,21050,5
20250424,124300,327211525,21100,21100,21100,21100,124
20250424,124200,324595125,21150,21100,21150,21100,27
20250424,124100,324024125,21100,21100,21100,21100,123
20250424,124000,321428825,21150,21150,21150,21150,7
20250424,123900,321280775,21150,21150,21150,21150,0
20250424,123800,321280775,21150,21100,21150,21100,139
20250424,123700,318347775,21100,21100,21100,21100,0
20250424,123600,318347775,21100,21100,21100,21100,30
20250424,123500,317714775,21100,21100,21100,21100,127
20250424,123400,315035075,21100,21100,21100,21100,21
20250424,123300,314591975,21100,21100,21100,21100,0
20250424,123200,314591975,21100,21100,21100,21100,202
20250424,123100,310329775,21100,21100,21100,21100,0
20250424,123000,310329775,21100,21100,21100,21100,11
20250424,122900,310097675,21100,21100,21100,21100,124
20250424,122800,307481275,21100,21100,21100,21100,0
20250424,122700,307481275,21100,21100,21100,21100,134
20250424,122600,304653875,21100,21100,21100,21100,1
20250424,122500,304632775,21050,21100,21100,21050,601
20250424,122400,291957225,21100,21100,21100,21100,124
20250424,122300,289340825,21150,21150,21150,21150,1
20250424,122200,289319675,21150,21150,21150,21150,0
20250424,122100,289319675,21150,21150,21150,21100,157
20250424,122000,286005325,21150,21150,21150,21150,6
20250424,121900,285878425,21100,21100,21100,21100,138
20250424,121800,282966625,21050,21050,21050,21050,20
20250424,121700,282545625,21100,21100,21100,21100,0
20250424,121600,282545625,21100,21100,21100,21100,47
20250424,121500,281553925,21100,21050,21100,21050,105
20250424,121400,279338975,21100,21100,21100,21100,143
20250424,121300,276321675,21050,21050,21050,21050,124
20250424,121200,273711475,21100,21100,21100,21100,16
20250424,121100,273373875,21100,21100,21100,21100,1
20250424,121000,273352775,21050,21050,21050,21050,124
20250424,120900,270742575,21050,21050,21050,21050,0
20250424,120800,270742575,21050,21050,21050,21050,11
20250424,120700,270511025,21050,21050,21050,21050,124
20250424,120600,267900825,21100,21100,21100,21100,0
20250424,120500,267900825,21100,21100,21100,21100,0
20250424,120400,267900825,21100,21100,21100,21050,152
20250424,120300,264699775,21150,21150,21150,21150,219
20250424,120200,260067925,21150,21150,21150,21150,0
20250424,120100,260067925,21150,21200,21200,21150,144
20250424,120000,257021325,21150,21150,21150,21150,10
20250424,115900,256809825,21150,21150,21150,21150,124
20250424,115800,254187225,21150,21150,21150,21150,0
20250424,115700,254187225,21150,21150,21150,21150,11
20250424,115600,253954575,21150,21200,21200,21150,152
20250424,115500,250738375,21200,21200,21200,21200,1
20250424,115400,250717175,21150,21150,21150,21150,1
20250424,115300,250696025,21150,21150,21150,21150,201
20250424,115200,246444875,21200,21200,21200,21200,17
20250424,115100,246084475,21150,21150,21150,21150,0
20250424,115000,246084475,21150,21150,21150,21150,124
20250424,114900,243461875,21150,21150,21150,21150,11
20250424,114800,243229225,21150,21150,21150,21150,0
20250424,114700,243229225,21150,21150,21150,21150,124
20250424,114600,240606625,21200,21200,21200,21200,194
20250424,114500,236493825,21200,21100,21200,21100,255
20250424,114400,231101525,21150,21100,21150,21100,307
20250424,114300,224616525,21050,21050,21050,21050,15
20250424,114200,224300775,21050,21100,21100,21050,132
20250424,114100,221521725,21100,21000,21100,21000,188
20250424,114000,217555925,21100,21100,21100,21100,5
20250424,113900,217450425,21050,21000,21050,21000,145
20250424,113800,214404375,21050,21050,21050,21050,1
20250424,113700,214383325,21050,21050,21050,21050,0
20250424,113600,214383325,21050,21050,21100,21000,2218
20250424,113500,167797225,21050,21050,21050,21050,0
20250424,113400,167797225,21050,21100,21100,21050,660
20250424,113300,153892275,21050,21000,21050,21000,128
20250424,113200,151198075,21100,21100,21100,21100,3
20250424,113100,151134775,21050,21050,21050,21050,123
20250424,113000,148545625,21000,21000,21000,21000,11
20250424,112900,148314625,21100,21100,21100,21100,0
20250424,112800,148314625,21100,21100,21100,21100,150
20250424,112700,145149625,21100,21100,21100,21000,1688
20250424,112600,109647775,21150,21150,21150,21150,1
20250424,112500,109626625,21100,21100,21100,21100,1
20250424,112400,109605525,21100,21100,21100,21100,0
20250424,112300,109605525,21100,21150,21150,21100,125
20250424,112200,106967675,21150,21150,21150,21150,124
20250424,112100,104345075,21200,21200,21200,21200,0
20250424,112000,104345075,21200,21150,21200,21100,19
20250424,111900,103943025,21100,21100,21150,21100,227
20250424,111800,99152975,21200,21200,21200,21200,0
20250424,111700,99152975,21200,21150,21200,21150,187
20250424,111600,95197875,21200,21200,21200,21200,1
20250424,111500,95176675,21250,21250,21250,21250,0
20250424,111400,95176675,21250,21200,21250,21200,82
20250424,111300,93438175,21200,21200,21200,21200,45
20250424,111200,92484175,21250,21250,21250,21250,0
20250424,111100,92484175,21250,21200,21250,21150,147
20250424,111000,89362575,21200,21200,21200,21200,1
20250424,110900,89341375,21200,21200,21200,21200,1
20250424,110800,89320175,21200,21150,21200,21150,134
20250424,110700,86486025,21150,21150,21150,21150,404
20250424,110600,77941425,21150,21150,21150,21150,100
20250424,110500,75826425,21150,21200,21200,21150,2
20250424,110400,75784075,21150,21150,21150,21150,11
20250424,110300,75551425,21200,21200,21200,21200,0
20250424,110200,75551425,21200,21200,21200,21200,111
20250424,110100,73198225,21200,21200,21200,21200,0
20250424,110000,73198225,21200,21250,21250,21200,23
20250424,105900,72710575,21250,21250,21250,21250,0
20250424,105800,72710575,21250,21250,21250,21250,1
20250424,105700,72689325,21200,21200,21200,21200,211
20250424,105600,68216125,21200,21200,21200,21200,0
20250424,105500,68216125,21200,21200,21200,21200,21
20250424,105400,67770925,21200,21200,21200,21200,0
20250424,105300,67770925,21200,21250,21250,21200,58
20250424,105200,66538975,21250,21250,21250,21250,10
20250424,105100,66326475,21250,21200,21250,21200,3
20250424,105000,66262775,21200,21200,21200,21200,0
20250424,104900,66262775,21200,21200,21200,21200,11
20250424,104800,66029575,21250,21250,21250,21250,0
20250424,104700,66029575,21250,21250,21250,21250,0
20250424,104600,66029575,21250,21250,21250,21250,0
20250424,104500,66029575,21250,21200,21250,21200,73
20250424,104400,64481925,21250,21250,21250,21250,0
20250424,104300,64481925,21250,21250,21250,21250,0
20250424,104200,64481925,21250,21200,21250,21200,14
20250424,104100,64184925,21250,21250,21250,21250,0
20250424,104000,64184925,21250,21200,21250,21200,14
20250424,103900,63887925,21250,21250,21250,21250,39
20250424,103800,63059175,21250,21250,21250,21250,0
20250424,103700,63059175,21250,21250,21250,21250,0
20250424,103600,63059175,21250,21250,21250,21250,0
20250424,103500,63059175,21250,21250,21250,21250,0
20250424,103400,63059175,21250,21250,21250,21250,0
20250424,103300,63059175,21250,21250,21250,21250,4
20250424,103200,62974175,21250,21250,21250,21250,1
20250424,103100,62952925,21200,21200,21200,21200,10
20250424,103000,62740925,21250,21250,21250,21250,0
20250424,102900,62740925,21250,21250,21250,21250,0
20250424,102800,62740925,21250,21250,21250,21250,0
20250424,102700,62740925,21250,21200,21250,21200,33
20250424,102600,62041225,21200,21200,21200,21200,1
20250424,102500,62020025,21200,21200,21200,21200,0
20250424,102400,62020025,21200,21250,21250,21200,3
20250424,102300,61956375,21200,21200,21200,21200,21
20250424,102200,61511175,21200,21200,21200,21200,1
20250424,102100,61489975,21250,21250,21250,21250,4
20250424,102000,61404975,21250,21250,21250,21250,2
20250424,101900,61362475,21200,21200,21200,21200,12
20250424,101800,61108075,21250,21250,21250,21250,0
20250424,101700,61108075,21250,21250,21250,21250,0
20250424,101600,61108075,21250,21250,21250,21250,1
20250424,101500,61086825,21250,21250,21250,21250,0
20250424,101400,61086825,21250,21200,21250,21200,18
20250424,101300,60705125,21250,21250,21250,21250,3
20250424,101200,60641375,21250,21250,21250,21250,20
20250424,101100,60216375,21250,21250,21250,21250,1
20250424,101000,60195125,21200,21200,21200,21200,215
20250424,100900,55637125,21200,21200,21200,21200,5
20250424,100800,55531125,21200,21150,21200,21150,32
20250424,100700,54853275,21150,21150,21150,21150,0
20250424,100600,54853275,21150,21150,21150,21150,0
20250424,100500,54853275,21150,21150,21150,21150,197
20250424,100400,50686725,21150,21150,21150,21150,222
20250424,100300,45991425,21150,21150,21150,21150,0
20250424,100200,45991425,21150,21150,21150,21150,2
20250424,100100,45949125,21200,21200,21200,21200,38
20250424,100000,45143525,21150,21200,21200,21150,22
20250424,095900,44677850,21200,21200,21200,21200,0
20250424,095800,44677850,21200,21200,21200,21200,1
20250424,095700,44656650,21150,21150,21150,21150,13
20250424,095600,44381700,21150,21150,21150,21150,0
20250424,095500,44381700,21150,21200,21200,21150,138
20250424,095400,41461100,21200,21200,21200,21200,7
20250424,095300,41312700,21250,21250,21250,21250,0
20250424,095200,41312700,21250,21250,21250,21250,2
20250424,095100,41270200,21200,21200,21200,21200,0
20250424,095000,41270200,21200,21200,21200,21200,208
20250424,094900,36860600,21250,21250,21250,21250,2
20250424,094800,36818100,21300,21300,21300,21300,0
20250424,094700,36818100,21300,21300,21300,21300,8
20250424,094600,36647700,21300,21300,21300,21300,0
20250424,094500,36647700,21300,21300,21300,21300,6
20250424,094400,36519900,21300,21300,21300,21300,0
20250424,094300,36519900,21300,21300,21300,21300,20
20250424,094200,36093900,21300,21300,21300,21300,1
20250424,094100,36072600,21300,21300,21300,21300,1
20250424,094000,36051300,21350,21350,21350,21350,4
20250424,093900,35965900,21350,21350,21350,21350,32
20250424,093800,35282700,21350,21350,21350,21350,100
20250424,093700,33147700,21350,21350,21350,21350,10
20250424,093600,32934200,21350,21300,21350,21300,40
20250424,093500,32080250,21350,21300,21350,21300,3
20250424,093400,32016250,21300,21300,21300,21300,15
20250424,093300,31696750,21300,21300,21300,21300,3
20250424,093200,31632850,21200,21200,21200,21200,1
20250424,093100,31611650,21300,21300,21300,21200,14
20250424,093000,31313650,21300,21300,21350,21300,28
20250424,092900,30717100,21300,21250,21300,21250,155
20250424,092800,27415650,21200,21250,21250,21200,2
20250424,092700,27373200,21200,21200,21200,21200,63
20250424,092600,26037600,21250,21250,21250,21250,0
20250424,092500,26037600,21250,21250,21250,21250,41
20250424,092400,25166350,21250,21250,21250,21250,0
20250424,092300,25166350,21250,21250,21250,21250,0
20250424,092200,25166350,21250,21250,21250,21250,1
20250424,092100,25145100,21200,21250,21250,21200,250
20250424,092000,19841600,21300,21250,21300,21250,4
20250424,091900,19756500,21250,21200,21250,21200,101
20250424,091800,17611250,21200,21200,21200,21200,90
20250424,091700,15703250,21250,21250,21250,21250,0
20250424,091600,15703250,21250,21200,21250,21200,187
20250424,091500,11737650,21250,21250,21250,21250,0
20250424,091400,11737650,21250,21250,21250,21250,5
20250424,091300,11631400,21250,21250,21250,21250,26
20250424,091200,11078900,21250,21250,21250,21250,47
20250424,091100,10080150,21250,21250,21250,21250,9
20250424,091000,9888900,21250,21250,21250,21250,0
20250424,090900,9888900,21250,21250,21250,21250,1
20250424,090800,9867650,21250,21250,21250,21250,0
20250424,090700,9867650,21250,21300,21300,21250,6
20250424,090600,9739900,21300,21300,21300,21300,51
20250424,090500,8653600,21250,21250,21250,21250,0
20250424,090400,8653600,21250,21200,21250,21200,34
20250424,090300,7932300,21200,21200,21200,21200,104
20250424,090200,5727500,21200,21200,21200,21200,150
20250424,090100,2547500,21200,21200,21200,21200,0
20250424,090000,2547500,21200,21250,21300,21200,120
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 185100 580036275 21050 21050 21050 21050 746
3 20250424 185000 580036275 21050 21050 21050 21050 0
4 20250424 184900 580036275 21050 21050 21050 21050 0
5 20250424 184800 580036275 21050 21050 21050 21050 0
6 20250424 184700 580036275 21050 21050 21050 21050 0
7 20250424 184600 580036275 21050 21050 21050 21050 0
8 20250424 184500 580036275 21050 21050 21050 21050 0
9 20250424 184400 580036275 21050 21050 21050 21050 0
10 20250424 184300 580036275 21050 21050 21050 21050 0
11 20250424 184200 580036275 21050 21050 21050 21050 0
12 20250424 184100 580036275 21050 21050 21050 21050 0
13 20250424 184000 580036275 21050 21050 21050 21050 0
14 20250424 183900 580036275 21050 21050 21050 21050 0
15 20250424 183800 580036275 21050 21050 21050 21050 0
16 20250424 183700 580036275 21050 21050 21050 21050 0
17 20250424 183600 580036275 21050 21050 21050 21050 0
18 20250424 183500 580036275 21050 21050 21050 21050 0
19 20250424 183400 580036275 21050 21050 21050 21050 0
20 20250424 183300 580036275 21050 21050 21050 21050 0
21 20250424 183200 580036275 21050 21050 21050 21050 0
22 20250424 183100 580036275 21050 21050 21050 21050 0
23 20250424 183000 580036275 21050 21050 21050 21050 0
24 20250424 182900 580036275 21050 21050 21050 21050 0
25 20250424 182800 580036275 21050 21050 21050 21050 0
26 20250424 182700 580036275 21050 21050 21050 21050 0
27 20250424 182600 580036275 21050 21050 21050 21050 0
28 20250424 182500 580036275 21050 21050 21050 21050 0
29 20250424 182400 580036275 21050 21050 21050 21050 0
30 20250424 182300 580036275 21050 21050 21050 21050 0
31 20250424 182200 580036275 21050 21050 21050 21050 0
32 20250424 182100 580036275 21050 21050 21050 21050 746
33 20250424 182000 580036275 21050 21050 21050 21050 0
34 20250424 181900 580036275 21050 21050 21050 21050 0
35 20250424 181800 580036275 21050 21050 21050 21050 0
36 20250424 181700 580036275 21050 21050 21050 21050 0
37 20250424 181600 580036275 21050 21050 21050 21050 0
38 20250424 181500 580036275 21050 21050 21050 21050 0
39 20250424 181400 580036275 21050 21050 21050 21050 0
40 20250424 181300 580036275 21050 21050 21050 21050 0
41 20250424 181200 580036275 21050 21050 21050 21050 0
42 20250424 181100 580036275 21050 21050 21050 21050 0
43 20250424 181000 580036275 21050 21050 21050 21050 0
44 20250424 180900 580036275 21050 21050 21050 21050 0
45 20250424 180800 580036275 21050 21050 21050 21050 0
46 20250424 180700 580036275 21050 21050 21050 21050 0
47 20250424 180600 580036275 21050 21050 21050 21050 0
48 20250424 180500 580036275 21050 21050 21050 21050 0
49 20250424 180400 580036275 21050 21050 21050 21050 0
50 20250424 180300 580036275 21050 21050 21050 21050 0
51 20250424 180200 580036275 21050 21050 21050 21050 0
52 20250424 180100 580036275 21050 21050 21050 21050 0
53 20250424 180000 580036275 21050 21050 21050 21050 0
54 20250424 175900 580036275 21050 21050 21050 21050 0
55 20250424 175800 580036275 21050 21050 21050 21050 0
56 20250424 175700 580036275 21050 21050 21050 21050 0
57 20250424 175600 580036275 21050 21050 21050 21050 0
58 20250424 175500 580036275 21050 21050 21050 21050 0
59 20250424 175400 580036275 21050 21050 21050 21050 0
60 20250424 175300 580036275 21050 21050 21050 21050 0
61 20250424 175200 580036275 21050 21050 21050 21050 0
62 20250424 175100 580036275 21050 21050 21050 21050 746
63 20250424 175000 580036275 21050 21050 21050 21050 0
64 20250424 174900 580036275 21050 21050 21050 21050 0
65 20250424 174800 580036275 21050 21050 21050 21050 0
66 20250424 174700 580036275 21050 21050 21050 21050 0
67 20250424 174600 580036275 21050 21050 21050 21050 0
68 20250424 174500 580036275 21050 21050 21050 21050 0
69 20250424 174400 580036275 21050 21050 21050 21050 0
70 20250424 174300 580036275 21050 21050 21050 21050 0
71 20250424 174200 580036275 21050 21050 21050 21050 0
72 20250424 174100 580036275 21050 21050 21050 21050 0
73 20250424 174000 580036275 21050 21050 21050 21050 0
74 20250424 173900 580036275 21050 21050 21050 21050 0
75 20250424 173800 580036275 21050 21050 21050 21050 0
76 20250424 173700 580036275 21050 21050 21050 21050 0
77 20250424 173600 580036275 21050 21050 21050 21050 0
78 20250424 173500 580036275 21050 21050 21050 21050 0
79 20250424 173400 580036275 21050 21050 21050 21050 0
80 20250424 173300 580036275 21050 21050 21050 21050 0
81 20250424 173200 580036275 21050 21050 21050 21050 0
82 20250424 173100 580036275 21050 21050 21050 21050 0
83 20250424 173000 580036275 21050 21050 21050 21050 0
84 20250424 172900 580036275 21050 21050 21050 21050 0
85 20250424 172800 580036275 21050 21050 21050 21050 0
86 20250424 172700 580036275 21050 21050 21050 21050 0
87 20250424 172600 580036275 21050 21050 21050 21050 0
88 20250424 172500 580036275 21050 21050 21050 21050 0
89 20250424 172400 580036275 21050 21050 21050 21050 0
90 20250424 172300 580036275 21050 21050 21050 21050 0
91 20250424 172200 580036275 21050 21050 21050 21050 0
92 20250424 172100 580036275 21050 21050 21050 21050 746
93 20250424 172000 580036275 21050 21050 21050 21050 0
94 20250424 171900 580036275 21050 21050 21050 21050 0
95 20250424 171800 580036275 21050 21050 21050 21050 0
96 20250424 171700 580036275 21050 21050 21050 21050 0
97 20250424 171600 580036275 21050 21050 21050 21050 0
98 20250424 171500 580036275 21050 21050 21050 21050 0
99 20250424 171400 580036275 21050 21050 21050 21050 0
100 20250424 171300 580036275 21050 21050 21050 21050 0
101 20250424 171200 580036275 21050 21050 21050 21050 0
102 20250424 171100 580036275 21050 21050 21050 21050 0
103 20250424 171000 580036275 21050 21050 21050 21050 0
104 20250424 170900 580036275 21050 21050 21050 21050 0
105 20250424 170800 580036275 21050 21050 21050 21050 0
106 20250424 170700 580036275 21050 21050 21050 21050 0
107 20250424 170600 580036275 21050 21050 21050 21050 0
108 20250424 170500 580036275 21050 21050 21050 21050 0
109 20250424 170400 580036275 21050 21050 21050 21050 0
110 20250424 170300 580036275 21050 21050 21050 21050 0
111 20250424 170200 580036275 21050 21050 21050 21050 0
112 20250424 170100 580036275 21050 21050 21050 21050 0
113 20250424 170000 580036275 21050 21050 21050 21050 0
114 20250424 165900 580036275 21050 21050 21050 21050 0
115 20250424 165800 580036275 21050 21050 21050 21050 0
116 20250424 165700 580036275 21050 21050 21050 21050 0
117 20250424 165600 580036275 21050 21050 21050 21050 0
118 20250424 165500 580036275 21050 21050 21050 21050 0
119 20250424 165400 580036275 21050 21050 21050 21050 0
120 20250424 165300 580036275 21050 21050 21050 21050 0
121 20250424 165200 580036275 21050 21050 21050 21050 0
122 20250424 165100 580036275 21050 21050 21050 21050 746
123 20250424 165000 580036275 21050 21050 21050 21050 0
124 20250424 164900 580036275 21050 21050 21050 21050 0
125 20250424 164800 580036275 21050 21050 21050 21050 0
126 20250424 164700 580036275 21050 21050 21050 21050 0
127 20250424 164600 580036275 21050 21050 21050 21050 0
128 20250424 164500 580036275 21050 21050 21050 21050 0
129 20250424 164400 580036275 21050 21050 21050 21050 0
130 20250424 164300 580036275 21050 21050 21050 21050 0
131 20250424 164200 580036275 21050 21050 21050 21050 0
132 20250424 164100 580036275 21050 21050 21050 21050 0
133 20250424 164000 580036275 21050 21050 21050 21050 0
134 20250424 163900 580036275 21050 21050 21050 21050 0
135 20250424 163800 580036275 21050 21050 21050 21050 0
136 20250424 163700 580036275 21050 21050 21050 21050 0
137 20250424 163600 580036275 21050 21050 21050 21050 0
138 20250424 163500 580036275 21050 21050 21050 21050 0
139 20250424 163400 580036275 21050 21050 21050 21050 0
140 20250424 163300 580036275 21050 21050 21050 21050 0
141 20250424 163200 580036275 21050 21050 21050 21050 0
142 20250424 163100 580036275 21050 21050 21050 21050 0
143 20250424 163000 580036275 21050 21050 21050 21050 0
144 20250424 162900 580036275 21050 21050 21050 21050 0
145 20250424 162800 580036275 21050 21050 21050 21050 0
146 20250424 162700 580036275 21050 21050 21050 21050 0
147 20250424 162600 580036275 21050 21050 21050 21050 0
148 20250424 162500 580036275 21050 21050 21050 21050 0
149 20250424 162400 580036275 21050 21050 21050 21050 0
150 20250424 162300 580036275 21050 21050 21050 21050 0
151 20250424 162200 580036275 21050 21050 21050 21050 0
152 20250424 162100 580036275 21050 21050 21050 21050 746
153 20250424 162000 580036275 21050 21050 21050 21050 0
154 20250424 161900 580036275 21050 21050 21050 21050 0
155 20250424 161800 580036275 21050 21050 21050 21050 0
156 20250424 161700 580036275 21050 21050 21050 21050 0
157 20250424 161600 580036275 21050 21050 21050 21050 0
158 20250424 161500 580036275 21050 21050 21050 21050 0
159 20250424 161400 580036275 21050 21050 21050 21050 0
160 20250424 161300 580036275 21050 21050 21050 21050 0
161 20250424 161200 580036275 21050 21050 21050 21050 0
162 20250424 161100 580036275 21050 21050 21050 21050 0
163 20250424 161000 580036275 21050 21050 21050 21050 0
164 20250424 160900 580036275 21050 21050 21050 21050 0
165 20250424 160800 580036275 21050 21050 21050 21050 0
166 20250424 160700 580036275 21050 21050 21050 21050 0
167 20250424 160600 580036275 21050 21050 21050 21050 0
168 20250424 160500 580036275 21050 21050 21050 21050 0
169 20250424 160400 580036275 21050 21050 21050 21050 0
170 20250424 160300 580036275 21050 21050 21050 21050 0
171 20250424 160200 580036275 21050 21050 21050 21050 0
172 20250424 160100 580036275 21050 21050 21050 21050 0
173 20250424 160000 580036275 21050 21050 21050 21050 0
174 20250424 155900 580036275 21050 21050 21050 21050 0
175 20250424 155800 580036275 21050 21050 21050 21050 0
176 20250424 155700 580036275 21050 21050 21050 21050 0
177 20250424 155600 580036275 21050 21050 21050 21050 0
178 20250424 155500 580036275 21050 21050 21050 21050 0
179 20250424 155400 580036275 21050 21050 21050 21050 0
180 20250424 155300 580036275 21050 21050 21050 21050 0
181 20250424 155200 580036275 21050 21050 21050 21050 0
182 20250424 155100 580036275 21050 21050 21050 21050 746
183 20250424 155000 580036275 21050 21050 21050 21050 0
184 20250424 154900 580036275 21050 21050 21050 21050 0
185 20250424 154800 580036275 21050 21050 21050 21050 0
186 20250424 154700 580036275 21050 21050 21050 21050 0
187 20250424 154600 580036275 21050 21050 21050 21050 0
188 20250424 154500 580036275 21050 21050 21050 21050 0
189 20250424 154400 580036275 21050 21050 21050 21050 0
190 20250424 154300 580036275 21050 21050 21050 21050 0
191 20250424 154200 580036275 21050 21050 21050 21050 0
192 20250424 154100 580036275 21050 21050 21050 21050 0
193 20250424 154000 580036275 21050 21050 21050 21050 0
194 20250424 153900 580036275 21050 21050 21050 21050 0
195 20250424 153800 580036275 21050 21050 21050 21050 0
196 20250424 153700 580036275 21050 21050 21050 21050 0
197 20250424 153600 580036275 21050 21050 21050 21050 0
198 20250424 153500 580036275 21050 21050 21050 21050 0
199 20250424 153400 580036275 21050 21050 21050 21050 0
200 20250424 153300 580036275 21050 21050 21050 21050 0
201 20250424 153200 580036275 21050 21050 21050 21050 0
202 20250424 153100 580036275 21050 21050 21050 21050 0
203 20250424 153000 580036275 21050 21050 21050 21050 746
204 20250424 152900 564332975 21050 21050 21050 21050 0
205 20250424 152800 564332975 21050 21050 21050 21050 0
206 20250424 152700 564332975 21050 21050 21050 21050 0
207 20250424 152600 564332975 21050 21050 21050 21050 0
208 20250424 152500 564332975 21050 21050 21050 21050 0
209 20250424 152400 564332975 21050 21050 21050 21050 0
210 20250424 152300 564332975 21050 21050 21050 21050 0
211 20250424 152200 564332975 21050 21050 21050 21050 0
212 20250424 152100 564332975 21050 21050 21050 21050 0
213 20250424 152000 564332975 21050 21050 21050 21050 0
214 20250424 151900 564332975 21050 21050 21050 21000 393
215 20250424 151800 556075125 21050 21050 21050 21000 31
216 20250424 151700 555423175 21050 21050 21050 21000 43
217 20250424 151600 554518925 21000 21000 21050 21000 92
218 20250424 151500 552585925 21000 21050 21050 21000 522
219 20250424 151400 541598925 21100 21100 21100 21100 0
220 20250424 151300 541598925 21100 21100 21100 21100 15
221 20250424 151200 541282425 21100 21100 21100 21100 5
222 20250424 151100 541176925 21100 21100 21100 21100 0
223 20250424 151000 541176925 21100 21050 21100 21050 3
224 20250424 150900 541113675 21100 21100 21100 21100 0
225 20250424 150800 541113675 21100 21100 21100 21100 0
226 20250424 150700 541113675 21100 21100 21100 21100 0
227 20250424 150600 541113675 21100 21100 21100 21100 10
228 20250424 150500 540902675 21100 21100 21100 21100 0
229 20250424 150400 540902675 21100 21100 21100 21100 0
230 20250424 150300 540902675 21100 21100 21100 21100 2
231 20250424 150200 540860475 21100 21100 21100 21100 0
232 20250424 150100 540860475 21100 21050 21100 21050 2
233 20250424 150000 540818325 21100 21100 21100 21100 1
234 20250424 145900 540797225 21100 21100 21100 21100 0
235 20250424 145800 540797225 21100 21100 21100 21100 0
236 20250424 145700 540797225 21100 21100 21100 21100 10
237 20250424 145600 540586225 21100 21100 21100 21100 0
238 20250424 145500 540586225 21100 21100 21100 21100 0
239 20250424 145400 540586225 21100 21100 21100 21100 0
240 20250424 145300 540586225 21100 21100 21100 21100 667
241 20250424 145200 526512525 21000 21000 21000 21000 41
242 20250424 145100 525651525 21000 21050 21050 21000 378
243 20250424 145000 517697325 21000 21000 21000 21000 0
244 20250424 144900 517697325 21000 21050 21050 21000 135
245 20250424 144800 514860425 21050 21050 21050 21050 0
246 20250424 144700 514860425 21050 21050 21050 21050 124
247 20250424 144600 512250225 21100 21100 21100 21100 1
248 20250424 144500 512229125 21050 21050 21050 21050 11
249 20250424 144400 511997575 21050 21050 21050 21050 124
250 20250424 144300 509387375 21050 21050 21050 21050 0
251 20250424 144200 509387375 21050 21050 21050 21050 11
252 20250424 144100 509155825 21050 21050 21050 21050 123
253 20250424 144000 506566675 21100 21050 21100 21050 42
254 20250424 143900 505682025 21050 21050 21050 21050 0
255 20250424 143800 505682025 21050 21000 21050 21000 146
256 20250424 143700 502609275 21050 21050 21050 21050 100
257 20250424 143600 500504275 21050 21050 21050 21050 0
258 20250424 143500 500504275 21050 21050 21050 21050 124
259 20250424 143400 497894075 21050 21050 21050 21050 10
260 20250424 143300 497683575 21050 21050 21050 21050 124
261 20250424 143200 495073375 21050 21050 21050 21050 0
262 20250424 143100 495073375 21050 21050 21050 21050 0
263 20250424 143000 495073375 21050 21050 21050 21050 134
264 20250424 142900 492252675 21050 21050 21050 21050 0
265 20250424 142800 492252675 21050 21050 21050 21050 0
266 20250424 142700 492252675 21050 21050 21050 21050 135
267 20250424 142600 489410925 21100 21100 21100 21100 17
268 20250424 142500 489052225 21100 21100 21100 21100 1
269 20250424 142400 489031125 21050 21050 21050 21050 124
270 20250424 142300 486420925 21050 21050 21050 21050 11
271 20250424 142200 486189375 21050 21050 21050 21050 0
272 20250424 142100 486189375 21050 21050 21050 21050 124
273 20250424 142000 483579175 21100 21100 21100 21100 12
274 20250424 141900 483325975 21050 21050 21050 21050 133
275 20250424 141800 480526325 21050 21050 21050 21050 0
276 20250424 141700 480526325 21050 21050 21050 21050 0
277 20250424 141600 480526325 21050 21050 21050 21050 124
278 20250424 141500 477916125 21100 21100 21100 21100 0
279 20250424 141400 477916125 21100 21100 21100 21100 0
280 20250424 141300 477916125 21100 21050 21100 21050 414
281 20250424 141200 469186925 21100 21050 21100 21050 11
282 20250424 141100 468955325 21100 21100 21100 21100 0
283 20250424 141000 468955325 21100 21100 21100 21100 0
284 20250424 140900 468955325 21100 21100 21100 21100 0
285 20250424 140800 468955325 21100 21100 21100 21100 114
286 20250424 140700 466549925 21100 21100 21100 21100 20
287 20250424 140600 466127925 21100 21050 21150 21050 642
288 20250424 140500 452581725 21050 21100 21100 21050 125
289 20250424 140400 449950425 21050 21050 21050 21050 11
290 20250424 140300 449718875 21050 21050 21050 21050 1
291 20250424 140200 449697825 21050 21150 21150 21050 158
292 20250424 140100 446368775 21150 21150 21150 21100 314
293 20250424 140000 439737325 21050 21150 21150 21050 16
294 20250424 135900 439400025 21100 21100 21100 21100 125
295 20250424 135800 436762525 21100 21100 21100 21100 0
296 20250424 135700 436762525 21100 21100 21100 21100 10
297 20250424 135600 436551525 21100 21150 21150 21100 143
298 20250424 135500 433533225 21100 21100 21100 21100 0
299 20250424 135400 433533225 21100 21050 21100 21050 143
300 20250424 135300 430516025 21050 21050 21050 21050 124
301 20250424 135200 427905825 21100 21100 21100 21100 0
302 20250424 135100 427905825 21100 21050 21100 21050 53
303 20250424 135000 426787575 21150 21150 21150 21150 0
304 20250424 134900 426787575 21150 21150 21150 21150 0
305 20250424 134800 426787575 21150 21050 21150 21050 130
306 20250424 134700 424050725 21050 21050 21050 21050 1
307 20250424 134600 424029675 21050 21050 21050 21050 0
308 20250424 134500 424029675 21050 21050 21050 21050 133
309 20250424 134400 421230025 21100 21100 21100 21100 2
310 20250424 134300 421187825 21050 21050 21050 21050 0
311 20250424 134200 421187825 21050 21100 21100 21050 135
312 20250424 134100 418345525 21100 21100 21100 21100 0
313 20250424 134000 418345525 21100 21100 21100 21100 96
314 20250424 133900 416319925 21100 21100 21100 21100 35
315 20250424 133800 415581425 21100 21100 21100 21100 19
316 20250424 133700 415180525 21100 21050 21100 21050 135
317 20250424 133600 412338225 21100 21050 21100 21050 746
318 20250424 133500 396616575 21050 21050 21050 21050 1
319 20250424 133400 396595525 21050 21050 21050 21050 145
320 20250424 133300 393543275 21050 21050 21050 21050 0
321 20250424 133200 393543275 21050 21050 21050 21050 0
322 20250424 133100 393543275 21050 21100 21100 21050 125
323 20250424 133000 390911975 21050 21050 21050 21050 11
324 20250424 132900 390680425 21050 21050 21050 21050 0
325 20250424 132800 390680425 21050 21100 21100 21050 129
326 20250424 132700 387964725 21100 21050 21100 21050 29
327 20250424 132600 387353375 21100 21100 21100 21100 4
328 20250424 132500 387268975 21150 21150 21150 21150 0
329 20250424 132400 387268975 21150 21150 21150 21150 0
330 20250424 132300 387268975 21150 21100 21150 21100 143
331 20250424 132200 384250675 21150 21150 21150 21150 2
332 20250424 132100 384208375 21150 21150 21150 21150 0
333 20250424 132000 384208375 21150 21050 21150 21050 336
334 20250424 131900 377124625 21050 21050 21050 21050 11
335 20250424 131800 376893075 21050 21050 21050 21050 235
336 20250424 131700 371946325 21150 21150 21150 21150 0
337 20250424 131600 371946325 21150 21150 21150 21150 0
338 20250424 131500 371946325 21150 21100 21150 21100 2
339 20250424 131400 371904075 21050 21050 21050 21050 124
340 20250424 131300 369293875 21050 21050 21050 21050 0
341 20250424 131200 369293875 21050 21100 21150 21050 263
342 20250424 131100 363755075 21100 21100 21100 21100 72
343 20250424 131000 362235875 21150 21150 21150 21150 1
344 20250424 130900 362214725 21150 21100 21150 21100 260
345 20250424 130800 356727975 21100 21100 21100 21100 10
346 20250424 130700 356516975 21100 21100 21100 21100 0
347 20250424 130600 356516975 21100 21100 21100 21100 124
348 20250424 130500 353900575 21150 21150 21150 21150 2
349 20250424 130400 353858275 21100 21100 21100 21100 12
350 20250424 130300 353605075 21100 21100 21100 21100 124
351 20250424 130200 350988675 21200 21200 21200 21200 0
352 20250424 130100 350988675 21200 21200 21200 21200 0
353 20250424 130000 350988675 21200 21200 21200 21200 17
354 20250424 125900 350628275 21150 21150 21150 21150 228
355 20250424 125800 345806075 21150 21150 21150 21100 135
356 20250424 125700 342956875 21100 21100 21100 21100 124
357 20250424 125600 340340475 21150 21150 21150 21150 7
358 20250424 125500 340192425 21150 21100 21150 21100 141
359 20250424 125400 337216475 21150 21150 21150 21150 0
360 20250424 125300 337216475 21150 21150 21150 21150 0
361 20250424 125200 337216475 21150 21100 21150 21100 173
362 20250424 125100 333563725 21150 21150 21150 21150 0
363 20250424 125000 333563725 21150 21150 21150 21150 0
364 20250424 124900 333563725 21150 21100 21150 21100 160
365 20250424 124800 330185875 21100 21100 21100 21100 0
366 20250424 124700 330185875 21100 21100 21100 21100 0
367 20250424 124600 330185875 21100 21150 21150 21100 125
368 20250424 124500 327548325 21050 21050 21050 21050 11
369 20250424 124400 327316775 21050 21050 21050 21050 5
370 20250424 124300 327211525 21100 21100 21100 21100 124
371 20250424 124200 324595125 21150 21100 21150 21100 27
372 20250424 124100 324024125 21100 21100 21100 21100 123
373 20250424 124000 321428825 21150 21150 21150 21150 7
374 20250424 123900 321280775 21150 21150 21150 21150 0
375 20250424 123800 321280775 21150 21100 21150 21100 139
376 20250424 123700 318347775 21100 21100 21100 21100 0
377 20250424 123600 318347775 21100 21100 21100 21100 30
378 20250424 123500 317714775 21100 21100 21100 21100 127
379 20250424 123400 315035075 21100 21100 21100 21100 21
380 20250424 123300 314591975 21100 21100 21100 21100 0
381 20250424 123200 314591975 21100 21100 21100 21100 202
382 20250424 123100 310329775 21100 21100 21100 21100 0
383 20250424 123000 310329775 21100 21100 21100 21100 11
384 20250424 122900 310097675 21100 21100 21100 21100 124
385 20250424 122800 307481275 21100 21100 21100 21100 0
386 20250424 122700 307481275 21100 21100 21100 21100 134
387 20250424 122600 304653875 21100 21100 21100 21100 1
388 20250424 122500 304632775 21050 21100 21100 21050 601
389 20250424 122400 291957225 21100 21100 21100 21100 124
390 20250424 122300 289340825 21150 21150 21150 21150 1
391 20250424 122200 289319675 21150 21150 21150 21150 0
392 20250424 122100 289319675 21150 21150 21150 21100 157
393 20250424 122000 286005325 21150 21150 21150 21150 6
394 20250424 121900 285878425 21100 21100 21100 21100 138
395 20250424 121800 282966625 21050 21050 21050 21050 20
396 20250424 121700 282545625 21100 21100 21100 21100 0
397 20250424 121600 282545625 21100 21100 21100 21100 47
398 20250424 121500 281553925 21100 21050 21100 21050 105
399 20250424 121400 279338975 21100 21100 21100 21100 143
400 20250424 121300 276321675 21050 21050 21050 21050 124
401 20250424 121200 273711475 21100 21100 21100 21100 16
402 20250424 121100 273373875 21100 21100 21100 21100 1
403 20250424 121000 273352775 21050 21050 21050 21050 124
404 20250424 120900 270742575 21050 21050 21050 21050 0
405 20250424 120800 270742575 21050 21050 21050 21050 11
406 20250424 120700 270511025 21050 21050 21050 21050 124
407 20250424 120600 267900825 21100 21100 21100 21100 0
408 20250424 120500 267900825 21100 21100 21100 21100 0
409 20250424 120400 267900825 21100 21100 21100 21050 152
410 20250424 120300 264699775 21150 21150 21150 21150 219
411 20250424 120200 260067925 21150 21150 21150 21150 0
412 20250424 120100 260067925 21150 21200 21200 21150 144
413 20250424 120000 257021325 21150 21150 21150 21150 10
414 20250424 115900 256809825 21150 21150 21150 21150 124
415 20250424 115800 254187225 21150 21150 21150 21150 0
416 20250424 115700 254187225 21150 21150 21150 21150 11
417 20250424 115600 253954575 21150 21200 21200 21150 152
418 20250424 115500 250738375 21200 21200 21200 21200 1
419 20250424 115400 250717175 21150 21150 21150 21150 1
420 20250424 115300 250696025 21150 21150 21150 21150 201
421 20250424 115200 246444875 21200 21200 21200 21200 17
422 20250424 115100 246084475 21150 21150 21150 21150 0
423 20250424 115000 246084475 21150 21150 21150 21150 124
424 20250424 114900 243461875 21150 21150 21150 21150 11
425 20250424 114800 243229225 21150 21150 21150 21150 0
426 20250424 114700 243229225 21150 21150 21150 21150 124
427 20250424 114600 240606625 21200 21200 21200 21200 194
428 20250424 114500 236493825 21200 21100 21200 21100 255
429 20250424 114400 231101525 21150 21100 21150 21100 307
430 20250424 114300 224616525 21050 21050 21050 21050 15
431 20250424 114200 224300775 21050 21100 21100 21050 132
432 20250424 114100 221521725 21100 21000 21100 21000 188
433 20250424 114000 217555925 21100 21100 21100 21100 5
434 20250424 113900 217450425 21050 21000 21050 21000 145
435 20250424 113800 214404375 21050 21050 21050 21050 1
436 20250424 113700 214383325 21050 21050 21050 21050 0
437 20250424 113600 214383325 21050 21050 21100 21000 2218
438 20250424 113500 167797225 21050 21050 21050 21050 0
439 20250424 113400 167797225 21050 21100 21100 21050 660
440 20250424 113300 153892275 21050 21000 21050 21000 128
441 20250424 113200 151198075 21100 21100 21100 21100 3
442 20250424 113100 151134775 21050 21050 21050 21050 123
443 20250424 113000 148545625 21000 21000 21000 21000 11
444 20250424 112900 148314625 21100 21100 21100 21100 0
445 20250424 112800 148314625 21100 21100 21100 21100 150
446 20250424 112700 145149625 21100 21100 21100 21000 1688
447 20250424 112600 109647775 21150 21150 21150 21150 1
448 20250424 112500 109626625 21100 21100 21100 21100 1
449 20250424 112400 109605525 21100 21100 21100 21100 0
450 20250424 112300 109605525 21100 21150 21150 21100 125
451 20250424 112200 106967675 21150 21150 21150 21150 124
452 20250424 112100 104345075 21200 21200 21200 21200 0
453 20250424 112000 104345075 21200 21150 21200 21100 19
454 20250424 111900 103943025 21100 21100 21150 21100 227
455 20250424 111800 99152975 21200 21200 21200 21200 0
456 20250424 111700 99152975 21200 21150 21200 21150 187
457 20250424 111600 95197875 21200 21200 21200 21200 1
458 20250424 111500 95176675 21250 21250 21250 21250 0
459 20250424 111400 95176675 21250 21200 21250 21200 82
460 20250424 111300 93438175 21200 21200 21200 21200 45
461 20250424 111200 92484175 21250 21250 21250 21250 0
462 20250424 111100 92484175 21250 21200 21250 21150 147
463 20250424 111000 89362575 21200 21200 21200 21200 1
464 20250424 110900 89341375 21200 21200 21200 21200 1
465 20250424 110800 89320175 21200 21150 21200 21150 134
466 20250424 110700 86486025 21150 21150 21150 21150 404
467 20250424 110600 77941425 21150 21150 21150 21150 100
468 20250424 110500 75826425 21150 21200 21200 21150 2
469 20250424 110400 75784075 21150 21150 21150 21150 11
470 20250424 110300 75551425 21200 21200 21200 21200 0
471 20250424 110200 75551425 21200 21200 21200 21200 111
472 20250424 110100 73198225 21200 21200 21200 21200 0
473 20250424 110000 73198225 21200 21250 21250 21200 23
474 20250424 105900 72710575 21250 21250 21250 21250 0
475 20250424 105800 72710575 21250 21250 21250 21250 1
476 20250424 105700 72689325 21200 21200 21200 21200 211
477 20250424 105600 68216125 21200 21200 21200 21200 0
478 20250424 105500 68216125 21200 21200 21200 21200 21
479 20250424 105400 67770925 21200 21200 21200 21200 0
480 20250424 105300 67770925 21200 21250 21250 21200 58
481 20250424 105200 66538975 21250 21250 21250 21250 10
482 20250424 105100 66326475 21250 21200 21250 21200 3
483 20250424 105000 66262775 21200 21200 21200 21200 0
484 20250424 104900 66262775 21200 21200 21200 21200 11
485 20250424 104800 66029575 21250 21250 21250 21250 0
486 20250424 104700 66029575 21250 21250 21250 21250 0
487 20250424 104600 66029575 21250 21250 21250 21250 0
488 20250424 104500 66029575 21250 21200 21250 21200 73
489 20250424 104400 64481925 21250 21250 21250 21250 0
490 20250424 104300 64481925 21250 21250 21250 21250 0
491 20250424 104200 64481925 21250 21200 21250 21200 14
492 20250424 104100 64184925 21250 21250 21250 21250 0
493 20250424 104000 64184925 21250 21200 21250 21200 14
494 20250424 103900 63887925 21250 21250 21250 21250 39
495 20250424 103800 63059175 21250 21250 21250 21250 0
496 20250424 103700 63059175 21250 21250 21250 21250 0
497 20250424 103600 63059175 21250 21250 21250 21250 0
498 20250424 103500 63059175 21250 21250 21250 21250 0
499 20250424 103400 63059175 21250 21250 21250 21250 0
500 20250424 103300 63059175 21250 21250 21250 21250 4
501 20250424 103200 62974175 21250 21250 21250 21250 1
502 20250424 103100 62952925 21200 21200 21200 21200 10
503 20250424 103000 62740925 21250 21250 21250 21250 0
504 20250424 102900 62740925 21250 21250 21250 21250 0
505 20250424 102800 62740925 21250 21250 21250 21250 0
506 20250424 102700 62740925 21250 21200 21250 21200 33
507 20250424 102600 62041225 21200 21200 21200 21200 1
508 20250424 102500 62020025 21200 21200 21200 21200 0
509 20250424 102400 62020025 21200 21250 21250 21200 3
510 20250424 102300 61956375 21200 21200 21200 21200 21
511 20250424 102200 61511175 21200 21200 21200 21200 1
512 20250424 102100 61489975 21250 21250 21250 21250 4
513 20250424 102000 61404975 21250 21250 21250 21250 2
514 20250424 101900 61362475 21200 21200 21200 21200 12
515 20250424 101800 61108075 21250 21250 21250 21250 0
516 20250424 101700 61108075 21250 21250 21250 21250 0
517 20250424 101600 61108075 21250 21250 21250 21250 1
518 20250424 101500 61086825 21250 21250 21250 21250 0
519 20250424 101400 61086825 21250 21200 21250 21200 18
520 20250424 101300 60705125 21250 21250 21250 21250 3
521 20250424 101200 60641375 21250 21250 21250 21250 20
522 20250424 101100 60216375 21250 21250 21250 21250 1
523 20250424 101000 60195125 21200 21200 21200 21200 215
524 20250424 100900 55637125 21200 21200 21200 21200 5
525 20250424 100800 55531125 21200 21150 21200 21150 32
526 20250424 100700 54853275 21150 21150 21150 21150 0
527 20250424 100600 54853275 21150 21150 21150 21150 0
528 20250424 100500 54853275 21150 21150 21150 21150 197
529 20250424 100400 50686725 21150 21150 21150 21150 222
530 20250424 100300 45991425 21150 21150 21150 21150 0
531 20250424 100200 45991425 21150 21150 21150 21150 2
532 20250424 100100 45949125 21200 21200 21200 21200 38
533 20250424 100000 45143525 21150 21200 21200 21150 22
534 20250424 095900 44677850 21200 21200 21200 21200 0
535 20250424 095800 44677850 21200 21200 21200 21200 1
536 20250424 095700 44656650 21150 21150 21150 21150 13
537 20250424 095600 44381700 21150 21150 21150 21150 0
538 20250424 095500 44381700 21150 21200 21200 21150 138
539 20250424 095400 41461100 21200 21200 21200 21200 7
540 20250424 095300 41312700 21250 21250 21250 21250 0
541 20250424 095200 41312700 21250 21250 21250 21250 2
542 20250424 095100 41270200 21200 21200 21200 21200 0
543 20250424 095000 41270200 21200 21200 21200 21200 208
544 20250424 094900 36860600 21250 21250 21250 21250 2
545 20250424 094800 36818100 21300 21300 21300 21300 0
546 20250424 094700 36818100 21300 21300 21300 21300 8
547 20250424 094600 36647700 21300 21300 21300 21300 0
548 20250424 094500 36647700 21300 21300 21300 21300 6
549 20250424 094400 36519900 21300 21300 21300 21300 0
550 20250424 094300 36519900 21300 21300 21300 21300 20
551 20250424 094200 36093900 21300 21300 21300 21300 1
552 20250424 094100 36072600 21300 21300 21300 21300 1
553 20250424 094000 36051300 21350 21350 21350 21350 4
554 20250424 093900 35965900 21350 21350 21350 21350 32
555 20250424 093800 35282700 21350 21350 21350 21350 100
556 20250424 093700 33147700 21350 21350 21350 21350 10
557 20250424 093600 32934200 21350 21300 21350 21300 40
558 20250424 093500 32080250 21350 21300 21350 21300 3
559 20250424 093400 32016250 21300 21300 21300 21300 15
560 20250424 093300 31696750 21300 21300 21300 21300 3
561 20250424 093200 31632850 21200 21200 21200 21200 1
562 20250424 093100 31611650 21300 21300 21300 21200 14
563 20250424 093000 31313650 21300 21300 21350 21300 28
564 20250424 092900 30717100 21300 21250 21300 21250 155
565 20250424 092800 27415650 21200 21250 21250 21200 2
566 20250424 092700 27373200 21200 21200 21200 21200 63
567 20250424 092600 26037600 21250 21250 21250 21250 0
568 20250424 092500 26037600 21250 21250 21250 21250 41
569 20250424 092400 25166350 21250 21250 21250 21250 0
570 20250424 092300 25166350 21250 21250 21250 21250 0
571 20250424 092200 25166350 21250 21250 21250 21250 1
572 20250424 092100 25145100 21200 21250 21250 21200 250
573 20250424 092000 19841600 21300 21250 21300 21250 4
574 20250424 091900 19756500 21250 21200 21250 21200 101
575 20250424 091800 17611250 21200 21200 21200 21200 90
576 20250424 091700 15703250 21250 21250 21250 21250 0
577 20250424 091600 15703250 21250 21200 21250 21200 187
578 20250424 091500 11737650 21250 21250 21250 21250 0
579 20250424 091400 11737650 21250 21250 21250 21250 5
580 20250424 091300 11631400 21250 21250 21250 21250 26
581 20250424 091200 11078900 21250 21250 21250 21250 47
582 20250424 091100 10080150 21250 21250 21250 21250 9
583 20250424 091000 9888900 21250 21250 21250 21250 0
584 20250424 090900 9888900 21250 21250 21250 21250 1
585 20250424 090800 9867650 21250 21250 21250 21250 0
586 20250424 090700 9867650 21250 21300 21300 21250 6
587 20250424 090600 9739900 21300 21300 21300 21300 51
588 20250424 090500 8653600 21250 21250 21250 21250 0
589 20250424 090400 8653600 21250 21200 21250 21200 34
590 20250424 090300 7932300 21200 21200 21200 21200 104
591 20250424 090200 5727500 21200 21200 21200 21200 150
592 20250424 090100 2547500 21200 21200 21200 21200 0
593 20250424 090000 2547500 21200 21250 21300 21200 120