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

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

610
041830/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,190800,399209750,21400,21400,21400,21400,759
20250408,190700,399209750,21400,21400,21400,21400,0
20250408,190600,399209750,21400,21400,21400,21400,0
20250408,190500,399209750,21400,21400,21400,21400,0
20250408,190400,399209750,21400,21400,21400,21400,0
20250408,190300,399209750,21400,21400,21400,21400,0
20250408,190200,399209750,21400,21400,21400,21400,0
20250408,190100,399209750,21400,21400,21400,21400,0
20250408,190000,399209750,21400,21400,21400,21400,0
20250408,185900,399209750,21400,21400,21400,21400,0
20250408,185800,399209750,21400,21400,21400,21400,0
20250408,185700,399209750,21400,21400,21400,21400,0
20250408,185600,399209750,21400,21400,21400,21400,0
20250408,185500,399209750,21400,21400,21400,21400,0
20250408,185400,399209750,21400,21400,21400,21400,0
20250408,185300,399209750,21400,21400,21400,21400,0
20250408,185200,399209750,21400,21400,21400,21400,0
20250408,185100,399209750,21400,21400,21400,21400,0
20250408,185000,399209750,21400,21400,21400,21400,0
20250408,184900,399209750,21400,21400,21400,21400,0
20250408,184800,399209750,21400,21400,21400,21400,0
20250408,184700,399209750,21400,21400,21400,21400,0
20250408,184600,399209750,21400,21400,21400,21400,0
20250408,184500,399209750,21400,21400,21400,21400,0
20250408,184400,399209750,21400,21400,21400,21400,0
20250408,184300,399209750,21400,21400,21400,21400,0
20250408,184200,399209750,21400,21400,21400,21400,0
20250408,184100,399209750,21400,21400,21400,21400,0
20250408,184000,399209750,21400,21400,21400,21400,0
20250408,183900,399209750,21400,21400,21400,21400,0
20250408,183800,399209750,21400,21400,21400,21400,759
20250408,183700,399209750,21400,21400,21400,21400,0
20250408,183600,399209750,21400,21400,21400,21400,0
20250408,183500,399209750,21400,21400,21400,21400,0
20250408,183400,399209750,21400,21400,21400,21400,0
20250408,183300,399209750,21400,21400,21400,21400,0
20250408,183200,399209750,21400,21400,21400,21400,0
20250408,183100,399209750,21400,21400,21400,21400,0
20250408,183000,399209750,21400,21400,21400,21400,0
20250408,182900,399209750,21400,21400,21400,21400,0
20250408,182800,399209750,21400,21400,21400,21400,0
20250408,182700,399209750,21400,21400,21400,21400,0
20250408,182600,399209750,21400,21400,21400,21400,0
20250408,182500,399209750,21400,21400,21400,21400,0
20250408,182400,399209750,21400,21400,21400,21400,0
20250408,182300,399209750,21400,21400,21400,21400,0
20250408,182200,399209750,21400,21400,21400,21400,0
20250408,182100,399209750,21400,21400,21400,21400,0
20250408,182000,399209750,21400,21400,21400,21400,0
20250408,181900,399209750,21400,21400,21400,21400,0
20250408,181800,399209750,21400,21400,21400,21400,0
20250408,181700,399209750,21400,21400,21400,21400,0
20250408,181600,399209750,21400,21400,21400,21400,0
20250408,181500,399209750,21400,21400,21400,21400,0
20250408,181400,399209750,21400,21400,21400,21400,0
20250408,181300,399209750,21400,21400,21400,21400,0
20250408,181200,399209750,21400,21400,21400,21400,0
20250408,181100,399209750,21400,21400,21400,21400,0
20250408,181000,399209750,21400,21400,21400,21400,0
20250408,180900,399209750,21400,21400,21400,21400,0
20250408,180800,399209750,21400,21400,21400,21400,759
20250408,180700,399209750,21400,21400,21400,21400,0
20250408,180600,399209750,21400,21400,21400,21400,0
20250408,180500,399209750,21400,21400,21400,21400,0
20250408,180400,399209750,21400,21400,21400,21400,0
20250408,180300,399209750,21400,21400,21400,21400,0
20250408,180200,399209750,21400,21400,21400,21400,0
20250408,180100,399209750,21400,21400,21400,21400,0
20250408,180000,399209750,21400,21400,21400,21400,0
20250408,175900,399209750,21400,21400,21400,21400,0
20250408,175800,399209750,21400,21400,21400,21400,0
20250408,175700,399209750,21400,21400,21400,21400,0
20250408,175600,399209750,21400,21400,21400,21400,0
20250408,175500,399209750,21400,21400,21400,21400,0
20250408,175400,399209750,21400,21400,21400,21400,0
20250408,175300,399209750,21400,21400,21400,21400,0
20250408,175200,399209750,21400,21400,21400,21400,0
20250408,175100,399209750,21400,21400,21400,21400,0
20250408,175000,399209750,21400,21400,21400,21400,0
20250408,174900,399209750,21400,21400,21400,21400,0
20250408,174800,399209750,21400,21400,21400,21400,0
20250408,174700,399209750,21400,21400,21400,21400,0
20250408,174600,399209750,21400,21400,21400,21400,0
20250408,174500,399209750,21400,21400,21400,21400,0
20250408,174400,399209750,21400,21400,21400,21400,0
20250408,174300,399209750,21400,21400,21400,21400,0
20250408,174200,399209750,21400,21400,21400,21400,0
20250408,174100,399209750,21400,21400,21400,21400,0
20250408,174000,399209750,21400,21400,21400,21400,0
20250408,173900,399209750,21400,21400,21400,21400,0
20250408,173800,399209750,21400,21400,21400,21400,759
20250408,173700,399209750,21400,21400,21400,21400,0
20250408,173600,399209750,21400,21400,21400,21400,0
20250408,173500,399209750,21400,21400,21400,21400,0
20250408,173400,399209750,21400,21400,21400,21400,0
20250408,173300,399209750,21400,21400,21400,21400,0
20250408,173200,399209750,21400,21400,21400,21400,0
20250408,173100,399209750,21400,21400,21400,21400,0
20250408,173000,399209750,21400,21400,21400,21400,0
20250408,172900,399209750,21400,21400,21400,21400,0
20250408,172800,399209750,21400,21400,21400,21400,0
20250408,172700,399209750,21400,21400,21400,21400,0
20250408,172600,399209750,21400,21400,21400,21400,0
20250408,172500,399209750,21400,21400,21400,21400,0
20250408,172400,399209750,21400,21400,21400,21400,0
20250408,172300,399209750,21400,21400,21400,21400,0
20250408,172200,399209750,21400,21400,21400,21400,0
20250408,172100,399209750,21400,21400,21400,21400,0
20250408,172000,399209750,21400,21400,21400,21400,0
20250408,171900,399209750,21400,21400,21400,21400,0
20250408,171800,399209750,21400,21400,21400,21400,0
20250408,171700,399209750,21400,21400,21400,21400,0
20250408,171600,399209750,21400,21400,21400,21400,0
20250408,171500,399209750,21400,21400,21400,21400,0
20250408,171400,399209750,21400,21400,21400,21400,0
20250408,171300,399209750,21400,21400,21400,21400,0
20250408,171200,399209750,21400,21400,21400,21400,0
20250408,171100,399209750,21400,21400,21400,21400,0
20250408,171000,399209750,21400,21400,21400,21400,0
20250408,170900,399209750,21400,21400,21400,21400,0
20250408,170800,399209750,21400,21400,21400,21400,759
20250408,170700,399209750,21400,21400,21400,21400,0
20250408,170600,399209750,21400,21400,21400,21400,0
20250408,170500,399209750,21400,21400,21400,21400,0
20250408,170400,399209750,21400,21400,21400,21400,0
20250408,170300,399209750,21400,21400,21400,21400,0
20250408,170200,399209750,21400,21400,21400,21400,0
20250408,170100,399209750,21400,21400,21400,21400,0
20250408,170000,399209750,21400,21400,21400,21400,0
20250408,165900,399209750,21400,21400,21400,21400,0
20250408,165800,399209750,21400,21400,21400,21400,0
20250408,165700,399209750,21400,21400,21400,21400,0
20250408,165600,399209750,21400,21400,21400,21400,0
20250408,165500,399209750,21400,21400,21400,21400,0
20250408,165400,399209750,21400,21400,21400,21400,0
20250408,165300,399209750,21400,21400,21400,21400,0
20250408,165200,399209750,21400,21400,21400,21400,0
20250408,165100,399209750,21400,21400,21400,21400,0
20250408,165000,399209750,21400,21400,21400,21400,0
20250408,164900,399209750,21400,21400,21400,21400,0
20250408,164800,399209750,21400,21400,21400,21400,0
20250408,164700,399209750,21400,21400,21400,21400,0
20250408,164600,399209750,21400,21400,21400,21400,0
20250408,164500,399209750,21400,21400,21400,21400,0
20250408,164400,399209750,21400,21400,21400,21400,0
20250408,164300,399209750,21400,21400,21400,21400,0
20250408,164200,399209750,21400,21400,21400,21400,0
20250408,164100,399209750,21400,21400,21400,21400,0
20250408,164000,399209750,21400,21400,21400,21400,0
20250408,163900,399209750,21400,21400,21400,21400,0
20250408,163800,399209750,21400,21400,21400,21400,759
20250408,163700,399209750,21400,21400,21400,21400,0
20250408,163600,399209750,21400,21400,21400,21400,0
20250408,163500,399209750,21400,21400,21400,21400,0
20250408,163400,399209750,21400,21400,21400,21400,0
20250408,163300,399209750,21400,21400,21400,21400,0
20250408,163200,399209750,21400,21400,21400,21400,0
20250408,163100,399209750,21400,21400,21400,21400,0
20250408,163000,399209750,21400,21400,21400,21400,0
20250408,162900,399209750,21400,21400,21400,21400,0
20250408,162800,399209750,21400,21400,21400,21400,0
20250408,162700,399209750,21400,21400,21400,21400,0
20250408,162600,399209750,21400,21400,21400,21400,0
20250408,162500,399209750,21400,21400,21400,21400,0
20250408,162400,399209750,21400,21400,21400,21400,0
20250408,162300,399209750,21400,21400,21400,21400,0
20250408,162200,399209750,21400,21400,21400,21400,0
20250408,162100,399209750,21400,21400,21400,21400,0
20250408,162000,399209750,21400,21400,21400,21400,0
20250408,161900,399209750,21400,21400,21400,21400,0
20250408,161800,399209750,21400,21400,21400,21400,0
20250408,161700,399209750,21400,21400,21400,21400,0
20250408,161600,399209750,21400,21400,21400,21400,0
20250408,161500,399209750,21400,21400,21400,21400,0
20250408,161400,399209750,21400,21400,21400,21400,0
20250408,161300,399209750,21400,21400,21400,21400,0
20250408,161200,399209750,21400,21400,21400,21400,0
20250408,161100,399209750,21400,21400,21400,21400,0
20250408,161000,399209750,21400,21400,21400,21400,0
20250408,160900,399209750,21400,21400,21400,21400,0
20250408,160800,399209750,21400,21400,21400,21400,759
20250408,160700,399209750,21400,21400,21400,21400,0
20250408,160600,399209750,21400,21400,21400,21400,0
20250408,160500,399209750,21400,21400,21400,21400,0
20250408,160400,399209750,21400,21400,21400,21400,0
20250408,160300,399209750,21400,21400,21400,21400,0
20250408,160200,399209750,21400,21400,21400,21400,0
20250408,160100,399209750,21400,21400,21400,21400,0
20250408,160000,399209750,21400,21400,21400,21400,0
20250408,155900,399209750,21400,21400,21400,21400,0
20250408,155800,399209750,21400,21400,21400,21400,0
20250408,155700,399209750,21400,21400,21400,21400,0
20250408,155600,399209750,21400,21400,21400,21400,0
20250408,155500,399209750,21400,21400,21400,21400,0
20250408,155400,399209750,21400,21400,21400,21400,0
20250408,155300,399209750,21400,21400,21400,21400,0
20250408,155200,399209750,21400,21400,21400,21400,0
20250408,155100,399209750,21400,21400,21400,21400,0
20250408,155000,399209750,21400,21400,21400,21400,0
20250408,154900,399209750,21400,21400,21400,21400,0
20250408,154800,399209750,21400,21400,21400,21400,0
20250408,154700,399209750,21400,21400,21400,21400,0
20250408,154600,399209750,21400,21400,21400,21400,0
20250408,154500,399209750,21400,21400,21400,21400,0
20250408,154400,399209750,21400,21400,21400,21400,0
20250408,154300,399209750,21400,21400,21400,21400,0
20250408,154200,399209750,21400,21400,21400,21400,0
20250408,154100,399209750,21400,21400,21400,21400,0
20250408,154000,399209750,21400,21400,21400,21400,0
20250408,153900,399209750,21400,21400,21400,21400,0
20250408,153800,399209750,21400,21400,21400,21400,759
20250408,153700,399209750,21400,21400,21400,21400,0
20250408,153600,399209750,21400,21400,21400,21400,0
20250408,153500,399209750,21400,21400,21400,21400,0
20250408,153400,399209750,21400,21400,21400,21400,0
20250408,153300,399209750,21400,21400,21400,21400,0
20250408,153200,399209750,21400,21400,21400,21400,0
20250408,153100,399209750,21400,21400,21400,21400,0
20250408,153000,399209750,21400,21400,21400,21400,759
20250408,152900,382967150,21450,21450,21450,21450,0
20250408,152800,382967150,21450,21450,21450,21450,0
20250408,152700,382967150,21450,21450,21450,21450,0
20250408,152600,382967150,21450,21450,21450,21450,0
20250408,152500,382967150,21450,21450,21450,21450,0
20250408,152400,382967150,21450,21450,21450,21450,0
20250408,152300,382967150,21450,21450,21450,21450,0
20250408,152200,382967150,21450,21450,21450,21450,0
20250408,152100,382967150,21450,21450,21450,21450,0
20250408,152000,382967150,21450,21450,21450,21450,0
20250408,151900,382967150,21450,21450,21450,21450,32
20250408,151800,382280750,21450,21450,21450,21450,35
20250408,151700,381530000,21400,21450,21450,21400,76
20250408,151600,379900850,21400,21400,21450,21400,70
20250408,151500,378402450,21400,21400,21450,21400,212
20250408,151400,373865300,21450,21450,21450,21450,13
20250408,151300,373586450,21400,21450,21450,21400,33
20250408,151200,372879900,21450,21450,21500,21450,32
20250408,151100,372193350,21450,21400,21450,21400,133
20250408,151000,369341700,21400,21400,21400,21400,4
20250408,150900,369256100,21400,21450,21450,21400,328
20250408,150800,362221350,21450,21450,21450,21450,36
20250408,150700,361449150,21500,21450,21500,21450,19
20250408,150600,361041550,21450,21450,21450,21450,16
20250408,150500,360698350,21450,21450,21450,21450,500
20250408,150400,349973350,21450,21450,21450,21450,23
20250408,150300,349480000,21450,21450,21450,21450,40
20250408,150200,348622000,21500,21450,21500,21450,8
20250408,150100,348450150,21450,21450,21450,21450,23
20250408,150000,347956800,21450,21500,21500,21450,44
20250408,145900,347012700,21450,21450,21450,21450,23
20250408,145800,346519350,21500,21500,21500,21500,5
20250408,145700,346411850,21450,21500,21500,21450,26
20250408,145600,345854100,21500,21450,21500,21450,26
20250408,145500,345296150,21450,21500,21500,21450,25
20250408,145400,344759850,21500,21450,21500,21450,11
20250408,145300,344523600,21450,21450,21500,21450,31
20250408,145200,343858400,21450,21450,21450,21400,532
20250408,145100,332448100,21450,21400,21450,21400,440
20250408,145000,323011050,21400,21425,21425,21400,34
20250408,144900,322283200,21450,21400,21450,21400,32
20250408,144800,321598150,21400,21450,21450,21400,76
20250408,144700,319971500,21450,21400,21450,21400,31
20250408,144600,319308050,21450,21450,21450,21400,1035
20250408,144500,297157950,21450,21500,21500,21450,109
20250408,144400,294815250,21500,21475,21500,21450,36
20250408,144300,294042225,21500,21475,21500,21475,20
20250408,144200,293612600,21475,21475,21475,21475,0
20250408,144100,293612600,21475,21500,21500,21475,31
20250408,144000,292946750,21475,21475,21475,21475,15
20250408,143900,292624625,21500,21475,21500,21475,26
20250408,143800,292066150,21500,21500,21500,21500,5
20250408,143700,291958650,21450,21450,21450,21400,86
20250408,143600,290114950,21500,21450,21500,21450,31
20250408,143500,289449750,21500,21450,21500,21450,16
20250408,143400,289106500,21450,21450,21500,21450,63
20250408,143300,287754900,21450,21500,21500,21450,31
20250408,143200,287089700,21450,21450,21450,21450,21
20250408,143100,286639250,21500,21450,21500,21450,26
20250408,143000,286081300,21450,21450,21450,21450,9
20250408,142900,285888250,21450,21450,21500,21450,32
20250408,142800,285201600,21450,21450,21450,21450,32
20250408,142700,284515200,21500,21450,21500,21450,11
20250408,142600,284278950,21450,21450,21500,21450,36
20250408,142500,283506500,21450,21450,21450,21450,21
20250408,142400,283056050,21500,21450,21500,21450,111
20250408,142300,280674800,21450,21450,21450,21450,13
20250408,142200,280395950,21450,21450,21500,21450,35
20250408,142100,279644950,21450,21450,21500,21450,71
20250408,142000,278121750,21450,21450,21450,21450,24
20250408,141900,277606950,21500,21450,21500,21450,12
20250408,141800,277349300,21450,21450,21450,21450,20
20250408,141700,276920300,21500,21450,21500,21450,39
20250408,141600,276083500,21500,21500,21500,21450,32
20250408,141500,275396200,21450,21450,21450,21450,5
20250408,141400,275288950,21450,21500,21500,21450,29
20250408,141300,274666650,21450,21500,21500,21450,56
20250408,141200,273463700,21500,21450,21500,21450,31
20250408,141100,272798450,21500,21500,21500,21500,6
20250408,141000,272669450,21450,21450,21450,21450,21
20250408,140900,272219000,21500,21500,21500,21500,5
20250408,140800,272111500,21500,21500,21500,21500,1
20250408,140700,272090000,21500,21500,21500,21500,5
20250408,140600,271982500,21500,21500,21500,21500,5
20250408,140500,271875000,21500,21500,21500,21500,2
20250408,140400,271832000,21500,21500,21500,21500,5
20250408,140300,271724500,21450,21450,21450,21450,9
20250408,140200,271531450,21450,21500,21500,21450,11
20250408,140100,271295200,21500,21500,21500,21500,31
20250408,140000,270628700,21500,21500,21500,21500,0
20250408,135900,270628700,21500,21500,21500,21500,5
20250408,135800,270521200,21500,21500,21500,21500,42
20250408,135700,269618200,21550,21550,21550,21550,6
20250408,135600,269488900,21550,21550,21550,21550,0
20250408,135500,269488900,21550,21550,21550,21550,5
20250408,135400,269381150,21550,21550,21550,21550,5
20250408,135300,269273400,21550,21550,21550,21550,2
20250408,135200,269230300,21550,21550,21550,21550,5
20250408,135100,269122550,21550,21550,21550,21550,0
20250408,135000,269122550,21550,21550,21550,21550,7
20250408,134900,268971700,21550,21550,21550,21550,5
20250408,134800,268863950,21500,21500,21500,21500,683
20250408,134700,254179450,21500,21500,21500,21500,6
20250408,134600,254050450,21500,21500,21500,21500,0
20250408,134500,254050450,21500,21500,21500,21500,5
20250408,134400,253942950,21500,21500,21500,21500,8
20250408,134300,253770950,21500,21500,21500,21500,0
20250408,134200,253770950,21500,21450,21500,21450,13
20250408,134100,253491850,21450,21450,21450,21450,10
20250408,134000,253277350,21500,21500,21500,21500,5
20250408,133900,253169850,21500,21500,21500,21500,5
20250408,133800,253062350,21500,21450,21500,21450,59
20250408,133700,251796700,21500,21500,21500,21500,5
20250408,133600,251689200,21500,21450,21500,21450,9
20250408,133500,251496000,21450,21500,21500,21450,142
20250408,133400,248449850,21500,21500,21500,21500,10
20250408,133300,248234850,21450,21450,21450,21450,327
20250408,133200,241220700,21500,21500,21500,21500,6
20250408,133100,241091700,21500,21500,21500,21500,7
20250408,133000,240941200,21500,21500,21500,21500,5
20250408,132900,240833700,21500,21500,21500,21500,7
20250408,132800,240683200,21500,21500,21500,21500,12
20250408,132700,240425200,21500,21500,21500,21500,5
20250408,132600,240317700,21500,21500,21500,21500,0
20250408,132500,240317700,21500,21450,21500,21450,9
20250408,132400,240124400,21450,21450,21450,21450,116
20250408,132300,237636200,21500,21500,21500,21500,7
20250408,132200,237485700,21500,21500,21500,21500,5
20250408,132100,237378200,21500,21500,21500,21500,1
20250408,132000,237356700,21500,21500,21500,21500,6
20250408,131900,237227700,21450,21450,21450,21450,4
20250408,131800,237141900,21450,21500,21500,21450,50
20250408,131700,236068200,21500,21550,21550,21500,1183
20250408,131600,210633350,21550,21550,21550,21550,1
20250408,131500,210611800,21550,21550,21550,21550,5
20250408,131400,210504050,21550,21525,21550,21500,63
20250408,131300,209149275,21550,21550,21550,21550,5
20250408,131200,209041525,21550,21550,21550,21550,5
20250408,131100,208933775,21550,21550,21550,21550,0
20250408,131000,208933775,21550,21550,21550,21550,5
20250408,130900,208826025,21550,21550,21550,21550,0
20250408,130800,208826025,21550,21550,21550,21550,11
20250408,130700,208588975,21550,21550,21550,21550,6
20250408,130600,208459675,21550,21550,21550,21550,1
20250408,130500,208438125,21550,21550,21550,21550,5
20250408,130400,208330375,21550,21550,21550,21550,5
20250408,130300,208222625,21550,21550,21550,21550,10
20250408,130200,208007125,21550,21550,21550,21550,1
20250408,130100,207985575,21550,21550,21550,21550,1
20250408,130000,207964025,21550,21575,21575,21550,8
20250408,125900,207791575,21575,21575,21575,21575,0
20250408,125800,207791575,21575,21575,21575,21575,1
20250408,125700,207770000,21550,21550,21550,21550,95
20250408,125600,205722750,21550,21550,21550,21550,2
20250408,125500,205679650,21550,21550,21550,21550,1
20250408,125400,205658100,21550,21500,21550,21500,132
20250408,125300,202820050,21500,21500,21500,21500,5
20250408,125200,202712550,21550,21550,21550,21550,3
20250408,125100,202647900,21500,21500,21500,21500,11
20250408,125000,202411400,21500,21500,21500,21500,30
20250408,124900,201766400,21550,21550,21550,21550,135
20250408,124800,198857150,21600,21600,21600,21600,0
20250408,124700,198857150,21600,21600,21600,21600,0
20250408,124600,198857150,21600,21600,21600,21600,27
20250408,124500,198273950,21600,21600,21600,21600,11
20250408,124400,198036350,21600,21600,21600,21600,6
20250408,124300,197906750,21600,21600,21600,21600,4
20250408,124200,197820350,21600,21650,21650,21600,5
20250408,124100,197712300,21650,21650,21650,21650,0
20250408,124000,197712300,21650,21600,21650,21600,36
20250408,123900,196934650,21600,21600,21600,21600,1
20250408,123800,196913050,21600,21600,21600,21600,51
20250408,123700,195811450,21600,21650,21650,21600,3
20250408,123600,195746550,21650,21600,21650,21600,126
20250408,123500,193023700,21600,21600,21600,21600,0
20250408,123400,193023700,21600,21600,21600,21600,150
20250408,123300,189783700,21600,21600,21600,21600,0
20250408,123200,189783700,21600,21600,21600,21600,0
20250408,123100,189783700,21600,21600,21600,21600,2
20250408,123000,189740500,21600,21600,21600,21600,0
20250408,122900,189740500,21600,21600,21600,21600,9
20250408,122800,189546100,21550,21550,21550,21550,23
20250408,122700,189050450,21600,21600,21600,21600,0
20250408,122600,189050450,21600,21600,21600,21600,5
20250408,122500,188942450,21600,21600,21600,21600,5
20250408,122400,188834450,21600,21600,21600,21600,6
20250408,122300,188704850,21600,21600,21600,21600,1
20250408,122200,188683250,21600,21600,21600,21600,241
20250408,122100,183477650,21600,21600,21600,21600,13
20250408,122000,183196850,21600,21600,21600,21600,200
20250408,121900,178876850,21600,21600,21600,21600,0
20250408,121800,178876850,21600,21600,21600,21600,0
20250408,121700,178876850,21600,21600,21600,21600,1
20250408,121600,178855250,21600,21600,21600,21600,4
20250408,121500,178768850,21600,21600,21600,21600,0
20250408,121400,178768850,21600,21600,21600,21600,27
20250408,121300,178185650,21600,21600,21600,21600,0
20250408,121200,178185650,21600,21600,21600,21600,59
20250408,121100,176911250,21600,21600,21600,21600,2
20250408,121000,176868050,21600,21600,21600,21600,100
20250408,120900,174708050,21600,21600,21600,21600,0
20250408,120800,174708050,21600,21600,21600,21600,50
20250408,120700,173628050,21600,21600,21600,21600,0
20250408,120600,173628050,21600,21600,21600,21600,50
20250408,120500,172548050,21600,21600,21600,21600,9
20250408,120400,172353650,21600,21600,21600,21600,0
20250408,120300,172353650,21600,21600,21600,21600,1
20250408,120200,172332050,21600,21600,21600,21600,1
20250408,120100,172310450,21600,21600,21600,21600,0
20250408,120000,172310450,21600,21600,21600,21600,1
20250408,115900,172288850,21600,21600,21600,21600,0
20250408,115800,172288850,21600,21600,21600,21600,4
20250408,115700,172202450,21600,21550,21600,21550,55
20250408,115600,171014700,21550,21550,21550,21550,5
20250408,115500,170906950,21600,21600,21600,21600,0
20250408,115400,170906950,21600,21600,21600,21600,0
20250408,115300,170906950,21600,21600,21600,21600,0
20250408,115200,170906950,21600,21600,21600,21600,0
20250408,115100,170906950,21600,21600,21600,21600,7
20250408,115000,170755750,21600,21600,21600,21600,139
20250408,114900,167753350,21650,21650,21650,21650,1
20250408,114800,167731700,21650,21600,21650,21600,15
20250408,114700,167407150,21600,21600,21600,21600,8
20250408,114600,167234350,21600,21600,21600,21600,8
20250408,114500,167061550,21600,21600,21600,21600,8
20250408,114400,166888750,21600,21600,21600,21600,95
20250408,114300,164836750,21600,21600,21600,21600,9
20250408,114200,164642350,21600,21600,21600,21600,12
20250408,114100,164383150,21600,21600,21600,21600,10
20250408,114000,164167150,21600,21600,21600,21600,8
20250408,113900,163994350,21600,21600,21600,21600,13
20250408,113800,163713550,21600,21600,21600,21600,6
20250408,113700,163583950,21600,21600,21600,21600,29
20250408,113600,162957550,21650,21650,21650,21650,0
20250408,113500,162957550,21650,21650,21650,21650,6
20250408,113400,162827650,21650,21650,21650,21650,0
20250408,113300,162827650,21650,21650,21650,21650,0
20250408,113200,162827650,21650,21650,21650,21650,0
20250408,113100,162827650,21650,21650,21650,21650,9
20250408,113000,162632800,21650,21650,21650,21650,17
20250408,112900,162264750,21650,21650,21650,21650,0
20250408,112800,162264750,21650,21650,21650,21650,0
20250408,112700,162264750,21650,21650,21650,21650,0
20250408,112600,162264750,21650,21650,21650,21650,8
20250408,112500,162091550,21700,21700,21700,21700,0
20250408,112400,162091550,21700,21700,21700,21700,0
20250408,112300,162091550,21700,21700,21700,21700,0
20250408,112200,162091550,21700,21650,21700,21650,7
20250408,112100,161939900,21650,21650,21650,21650,8
20250408,112000,161766700,21650,21650,21650,21650,13
20250408,111900,161485250,21650,21650,21650,21650,53
20250408,111800,160337800,21700,21700,21700,21700,0
20250408,111700,160337800,21700,21700,21700,21700,0
20250408,111600,160337800,21700,21700,21700,21700,1
20250408,111500,160316100,21650,21650,21650,21650,82
20250408,111400,158540800,21650,21650,21650,21650,0
20250408,111300,158540800,21650,21650,21650,21650,0
20250408,111200,158540800,21650,21650,21650,21650,37
20250408,111100,157739750,21650,21650,21650,21650,0
20250408,111000,157739750,21650,21650,21650,21650,10
20250408,110900,157523250,21650,21650,21650,21650,10
20250408,110800,157306750,21650,21650,21650,21650,0
20250408,110700,157306750,21650,21650,21650,21650,2
20250408,110600,157263450,21650,21650,21650,21650,1
20250408,110500,157241800,21650,21650,21650,21650,11
20250408,110400,157003650,21650,21650,21650,21650,101
20250408,110300,154817000,21650,21650,21650,21650,0
20250408,110200,154817000,21650,21650,21650,21650,1
20250408,110100,154795350,21650,21650,21650,21650,0
20250408,110000,154795350,21650,21650,21650,21650,0
20250408,105900,154795350,21650,21650,21650,21650,20
20250408,105800,154362350,21650,21650,21650,21650,1
20250408,105700,154340700,21650,21650,21650,21650,0
20250408,105600,154340700,21650,21650,21650,21650,138
20250408,105500,151353000,21650,21600,21650,21600,7
20250408,105400,151201700,21600,21600,21600,21600,57
20250408,105300,149970500,21600,21600,21600,21600,6
20250408,105200,149840900,21600,21600,21600,21600,5
20250408,105100,149732900,21600,21600,21600,21600,9
20250408,105000,149538500,21600,21650,21650,21600,87
20250408,104900,147657250,21650,21550,21650,21550,377
20250408,104800,139517150,21550,21500,21550,21500,19
20250408,104700,139108350,21500,21500,21500,21500,4
20250408,104600,139022350,21500,21550,21550,21500,23
20250408,104500,138527700,21550,21550,21550,21550,9
20250408,104400,138333750,21550,21550,21550,21550,42
20250408,104300,137428650,21550,21600,21600,21550,59
20250408,104200,136157000,21600,21600,21600,21600,0
20250408,104100,136157000,21600,21550,21600,21550,18
20250408,104000,135769000,21550,21550,21550,21550,12
20250408,103900,135510400,21550,21550,21550,21550,24
20250408,103800,134993200,21550,21550,21550,21550,8
20250408,103700,134820800,21550,21550,21550,21550,2
20250408,103600,134777700,21550,21550,21550,21550,10
20250408,103500,134562200,21550,21550,21550,21550,0
20250408,103400,134562200,21550,21550,21550,21550,5
20250408,103300,134454450,21550,21500,21550,21500,5
20250408,103200,134346900,21500,21500,21550,21500,75
20250408,103100,132734350,21500,21600,21600,21500,77
20250408,103000,131076850,21600,21600,21600,21600,6
20250408,102900,130947250,21600,21600,21600,21600,0
20250408,102800,130947250,21600,21550,21600,21550,105
20250408,102700,128683700,21550,21500,21550,21500,42
20250408,102600,127778900,21500,21500,21500,21500,5
20250408,102500,127671400,21550,21550,21550,21550,0
20250408,102400,127671400,21550,21550,21550,21550,16
20250408,102300,127326600,21550,21450,21550,21450,16
20250408,102200,126983100,21450,21500,21550,21450,92
20250408,102100,125005800,21450,21450,21450,21450,12
20250408,102000,124748400,21450,21500,21500,21450,22
20250408,101900,124276450,21500,21500,21500,21450,108
20250408,101800,121959450,21500,21500,21500,21500,0
20250408,101700,121959450,21500,21500,21500,21500,26
20250408,101600,121400450,21500,21500,21500,21500,13
20250408,101500,121120950,21550,21550,21550,21550,0
20250408,101400,121120950,21550,21450,21550,21450,8
20250408,101300,120949150,21450,21550,21550,21450,19
20250408,101200,120540600,21550,21600,21600,21400,2837
20250408,101100,59650400,21650,21650,21650,21650,5
20250408,101000,59542150,21650,21650,21650,21650,60
20250408,100900,58243150,21700,21700,21700,21700,0
20250408,100800,58243150,21700,21700,21700,21700,0
20250408,100700,58243150,21700,21650,21700,21650,104
20250408,100600,55991250,21700,21700,21700,21700,0
20250408,100500,55991250,21700,21650,21700,21650,5
20250408,100400,55882950,21650,21650,21650,21650,54
20250408,100300,54713850,21700,21700,21700,21700,11
20250408,100200,54475150,21700,21700,21700,21650,195
20250408,100100,50244700,21700,21700,21700,21700,0
20250408,100000,50244700,21700,21700,21700,21700,0
20250408,095900,50244700,21700,21700,21700,21700,1
20250408,095800,50223000,21700,21700,21700,21700,0
20250408,095700,50223000,21700,21700,21700,21700,4
20250408,095600,50136200,21750,21750,21750,21750,1
20250408,095500,50114450,21750,21750,21750,21750,0
20250408,095400,50114450,21750,21750,21750,21750,0
20250408,095300,50114450,21750,21700,21750,21700,102
20250408,095200,47900450,21700,21700,21700,21700,5
20250408,095100,47791950,21700,21700,21700,21700,0
20250408,095000,47791950,21700,21700,21700,21700,1
20250408,094900,47770250,21700,21700,21700,21700,1
20250408,094800,47748550,21700,21700,21700,21700,14
20250408,094700,47444750,21700,21700,21700,21650,25
20250408,094600,46903200,21700,21700,21700,21650,66
20250408,094500,45472350,21700,21700,21700,21700,10
20250408,094400,45255350,21700,21700,21700,21700,195
20250408,094300,41023850,21700,21650,21700,21650,27
20250408,094200,40439200,21650,21650,21650,21650,11
20250408,094100,40201050,21650,21650,21650,21650,3
20250408,094000,40136100,21650,21650,21650,21650,4
20250408,093900,40049500,21650,21700,21700,21650,243
20250408,093800,34787300,21700,21700,21700,21700,41
20250408,093700,33897600,21700,21700,21700,21700,1
20250408,093600,33875900,21750,21750,21750,21750,2
20250408,093500,33832400,21750,21750,21750,21750,59
20250408,093400,32549150,21750,21750,21750,21750,0
20250408,093300,32549150,21750,21750,21750,21750,51
20250408,093200,31439900,21750,21750,21750,21750,18
20250408,093100,31048400,21750,21700,21750,21700,47
20250408,093000,30027500,21750,21750,21750,21750,11
20250408,092900,29788250,21750,21750,21800,21750,131
20250408,092800,26938250,21750,21750,21750,21750,0
20250408,092700,26938250,21750,21750,21750,21750,0
20250408,092600,26938250,21750,21750,21750,21700,65
20250408,092500,25525000,21750,21750,21750,21750,5
20250408,092400,25416250,21750,21750,21750,21750,0
20250408,092300,25416250,21750,21750,21750,21750,3
20250408,092200,25351000,21750,21750,21750,21750,5
20250408,092100,25242250,21800,21850,21850,21750,546
20250408,092000,13332850,21850,21850,21950,21850,69
20250408,091900,11824900,21900,21900,21900,21900,6
20250408,091800,11693500,21950,21950,21950,21950,9
20250408,091700,11495950,21950,21950,21950,21950,9
20250408,091600,11298400,21950,21950,21950,21950,15
20250408,091500,10969150,21950,21900,21950,21900,49
20250408,091400,9895150,21900,21900,21900,21900,51
20250408,091300,8778250,21900,21900,21900,21900,6
20250408,091200,8646850,21900,21900,21900,21900,1
20250408,091100,8624950,21900,21900,21900,21900,26
20250408,091000,8055550,21850,21850,21900,21850,72
20250408,090900,6482250,21850,21800,21850,21650,107
20250408,090800,4157550,21900,21900,21900,21900,0
20250408,090700,4157550,21900,21950,21950,21900,42
20250408,090600,3236750,21950,21950,21950,21950,2
20250408,090500,3192850,21950,21950,21950,21950,0
20250408,090400,3192850,21950,21950,21950,21950,20
20250408,090300,2753850,21950,21950,21950,21950,5
20250408,090200,2644100,21950,21950,21950,21950,36
20250408,090100,1853900,21750,21850,21850,21750,60
20250408,090000,543550,21850,21700,21850,21700,25
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 190800 399209750 21400 21400 21400 21400 759
3 20250408 190700 399209750 21400 21400 21400 21400 0
4 20250408 190600 399209750 21400 21400 21400 21400 0
5 20250408 190500 399209750 21400 21400 21400 21400 0
6 20250408 190400 399209750 21400 21400 21400 21400 0
7 20250408 190300 399209750 21400 21400 21400 21400 0
8 20250408 190200 399209750 21400 21400 21400 21400 0
9 20250408 190100 399209750 21400 21400 21400 21400 0
10 20250408 190000 399209750 21400 21400 21400 21400 0
11 20250408 185900 399209750 21400 21400 21400 21400 0
12 20250408 185800 399209750 21400 21400 21400 21400 0
13 20250408 185700 399209750 21400 21400 21400 21400 0
14 20250408 185600 399209750 21400 21400 21400 21400 0
15 20250408 185500 399209750 21400 21400 21400 21400 0
16 20250408 185400 399209750 21400 21400 21400 21400 0
17 20250408 185300 399209750 21400 21400 21400 21400 0
18 20250408 185200 399209750 21400 21400 21400 21400 0
19 20250408 185100 399209750 21400 21400 21400 21400 0
20 20250408 185000 399209750 21400 21400 21400 21400 0
21 20250408 184900 399209750 21400 21400 21400 21400 0
22 20250408 184800 399209750 21400 21400 21400 21400 0
23 20250408 184700 399209750 21400 21400 21400 21400 0
24 20250408 184600 399209750 21400 21400 21400 21400 0
25 20250408 184500 399209750 21400 21400 21400 21400 0
26 20250408 184400 399209750 21400 21400 21400 21400 0
27 20250408 184300 399209750 21400 21400 21400 21400 0
28 20250408 184200 399209750 21400 21400 21400 21400 0
29 20250408 184100 399209750 21400 21400 21400 21400 0
30 20250408 184000 399209750 21400 21400 21400 21400 0
31 20250408 183900 399209750 21400 21400 21400 21400 0
32 20250408 183800 399209750 21400 21400 21400 21400 759
33 20250408 183700 399209750 21400 21400 21400 21400 0
34 20250408 183600 399209750 21400 21400 21400 21400 0
35 20250408 183500 399209750 21400 21400 21400 21400 0
36 20250408 183400 399209750 21400 21400 21400 21400 0
37 20250408 183300 399209750 21400 21400 21400 21400 0
38 20250408 183200 399209750 21400 21400 21400 21400 0
39 20250408 183100 399209750 21400 21400 21400 21400 0
40 20250408 183000 399209750 21400 21400 21400 21400 0
41 20250408 182900 399209750 21400 21400 21400 21400 0
42 20250408 182800 399209750 21400 21400 21400 21400 0
43 20250408 182700 399209750 21400 21400 21400 21400 0
44 20250408 182600 399209750 21400 21400 21400 21400 0
45 20250408 182500 399209750 21400 21400 21400 21400 0
46 20250408 182400 399209750 21400 21400 21400 21400 0
47 20250408 182300 399209750 21400 21400 21400 21400 0
48 20250408 182200 399209750 21400 21400 21400 21400 0
49 20250408 182100 399209750 21400 21400 21400 21400 0
50 20250408 182000 399209750 21400 21400 21400 21400 0
51 20250408 181900 399209750 21400 21400 21400 21400 0
52 20250408 181800 399209750 21400 21400 21400 21400 0
53 20250408 181700 399209750 21400 21400 21400 21400 0
54 20250408 181600 399209750 21400 21400 21400 21400 0
55 20250408 181500 399209750 21400 21400 21400 21400 0
56 20250408 181400 399209750 21400 21400 21400 21400 0
57 20250408 181300 399209750 21400 21400 21400 21400 0
58 20250408 181200 399209750 21400 21400 21400 21400 0
59 20250408 181100 399209750 21400 21400 21400 21400 0
60 20250408 181000 399209750 21400 21400 21400 21400 0
61 20250408 180900 399209750 21400 21400 21400 21400 0
62 20250408 180800 399209750 21400 21400 21400 21400 759
63 20250408 180700 399209750 21400 21400 21400 21400 0
64 20250408 180600 399209750 21400 21400 21400 21400 0
65 20250408 180500 399209750 21400 21400 21400 21400 0
66 20250408 180400 399209750 21400 21400 21400 21400 0
67 20250408 180300 399209750 21400 21400 21400 21400 0
68 20250408 180200 399209750 21400 21400 21400 21400 0
69 20250408 180100 399209750 21400 21400 21400 21400 0
70 20250408 180000 399209750 21400 21400 21400 21400 0
71 20250408 175900 399209750 21400 21400 21400 21400 0
72 20250408 175800 399209750 21400 21400 21400 21400 0
73 20250408 175700 399209750 21400 21400 21400 21400 0
74 20250408 175600 399209750 21400 21400 21400 21400 0
75 20250408 175500 399209750 21400 21400 21400 21400 0
76 20250408 175400 399209750 21400 21400 21400 21400 0
77 20250408 175300 399209750 21400 21400 21400 21400 0
78 20250408 175200 399209750 21400 21400 21400 21400 0
79 20250408 175100 399209750 21400 21400 21400 21400 0
80 20250408 175000 399209750 21400 21400 21400 21400 0
81 20250408 174900 399209750 21400 21400 21400 21400 0
82 20250408 174800 399209750 21400 21400 21400 21400 0
83 20250408 174700 399209750 21400 21400 21400 21400 0
84 20250408 174600 399209750 21400 21400 21400 21400 0
85 20250408 174500 399209750 21400 21400 21400 21400 0
86 20250408 174400 399209750 21400 21400 21400 21400 0
87 20250408 174300 399209750 21400 21400 21400 21400 0
88 20250408 174200 399209750 21400 21400 21400 21400 0
89 20250408 174100 399209750 21400 21400 21400 21400 0
90 20250408 174000 399209750 21400 21400 21400 21400 0
91 20250408 173900 399209750 21400 21400 21400 21400 0
92 20250408 173800 399209750 21400 21400 21400 21400 759
93 20250408 173700 399209750 21400 21400 21400 21400 0
94 20250408 173600 399209750 21400 21400 21400 21400 0
95 20250408 173500 399209750 21400 21400 21400 21400 0
96 20250408 173400 399209750 21400 21400 21400 21400 0
97 20250408 173300 399209750 21400 21400 21400 21400 0
98 20250408 173200 399209750 21400 21400 21400 21400 0
99 20250408 173100 399209750 21400 21400 21400 21400 0
100 20250408 173000 399209750 21400 21400 21400 21400 0
101 20250408 172900 399209750 21400 21400 21400 21400 0
102 20250408 172800 399209750 21400 21400 21400 21400 0
103 20250408 172700 399209750 21400 21400 21400 21400 0
104 20250408 172600 399209750 21400 21400 21400 21400 0
105 20250408 172500 399209750 21400 21400 21400 21400 0
106 20250408 172400 399209750 21400 21400 21400 21400 0
107 20250408 172300 399209750 21400 21400 21400 21400 0
108 20250408 172200 399209750 21400 21400 21400 21400 0
109 20250408 172100 399209750 21400 21400 21400 21400 0
110 20250408 172000 399209750 21400 21400 21400 21400 0
111 20250408 171900 399209750 21400 21400 21400 21400 0
112 20250408 171800 399209750 21400 21400 21400 21400 0
113 20250408 171700 399209750 21400 21400 21400 21400 0
114 20250408 171600 399209750 21400 21400 21400 21400 0
115 20250408 171500 399209750 21400 21400 21400 21400 0
116 20250408 171400 399209750 21400 21400 21400 21400 0
117 20250408 171300 399209750 21400 21400 21400 21400 0
118 20250408 171200 399209750 21400 21400 21400 21400 0
119 20250408 171100 399209750 21400 21400 21400 21400 0
120 20250408 171000 399209750 21400 21400 21400 21400 0
121 20250408 170900 399209750 21400 21400 21400 21400 0
122 20250408 170800 399209750 21400 21400 21400 21400 759
123 20250408 170700 399209750 21400 21400 21400 21400 0
124 20250408 170600 399209750 21400 21400 21400 21400 0
125 20250408 170500 399209750 21400 21400 21400 21400 0
126 20250408 170400 399209750 21400 21400 21400 21400 0
127 20250408 170300 399209750 21400 21400 21400 21400 0
128 20250408 170200 399209750 21400 21400 21400 21400 0
129 20250408 170100 399209750 21400 21400 21400 21400 0
130 20250408 170000 399209750 21400 21400 21400 21400 0
131 20250408 165900 399209750 21400 21400 21400 21400 0
132 20250408 165800 399209750 21400 21400 21400 21400 0
133 20250408 165700 399209750 21400 21400 21400 21400 0
134 20250408 165600 399209750 21400 21400 21400 21400 0
135 20250408 165500 399209750 21400 21400 21400 21400 0
136 20250408 165400 399209750 21400 21400 21400 21400 0
137 20250408 165300 399209750 21400 21400 21400 21400 0
138 20250408 165200 399209750 21400 21400 21400 21400 0
139 20250408 165100 399209750 21400 21400 21400 21400 0
140 20250408 165000 399209750 21400 21400 21400 21400 0
141 20250408 164900 399209750 21400 21400 21400 21400 0
142 20250408 164800 399209750 21400 21400 21400 21400 0
143 20250408 164700 399209750 21400 21400 21400 21400 0
144 20250408 164600 399209750 21400 21400 21400 21400 0
145 20250408 164500 399209750 21400 21400 21400 21400 0
146 20250408 164400 399209750 21400 21400 21400 21400 0
147 20250408 164300 399209750 21400 21400 21400 21400 0
148 20250408 164200 399209750 21400 21400 21400 21400 0
149 20250408 164100 399209750 21400 21400 21400 21400 0
150 20250408 164000 399209750 21400 21400 21400 21400 0
151 20250408 163900 399209750 21400 21400 21400 21400 0
152 20250408 163800 399209750 21400 21400 21400 21400 759
153 20250408 163700 399209750 21400 21400 21400 21400 0
154 20250408 163600 399209750 21400 21400 21400 21400 0
155 20250408 163500 399209750 21400 21400 21400 21400 0
156 20250408 163400 399209750 21400 21400 21400 21400 0
157 20250408 163300 399209750 21400 21400 21400 21400 0
158 20250408 163200 399209750 21400 21400 21400 21400 0
159 20250408 163100 399209750 21400 21400 21400 21400 0
160 20250408 163000 399209750 21400 21400 21400 21400 0
161 20250408 162900 399209750 21400 21400 21400 21400 0
162 20250408 162800 399209750 21400 21400 21400 21400 0
163 20250408 162700 399209750 21400 21400 21400 21400 0
164 20250408 162600 399209750 21400 21400 21400 21400 0
165 20250408 162500 399209750 21400 21400 21400 21400 0
166 20250408 162400 399209750 21400 21400 21400 21400 0
167 20250408 162300 399209750 21400 21400 21400 21400 0
168 20250408 162200 399209750 21400 21400 21400 21400 0
169 20250408 162100 399209750 21400 21400 21400 21400 0
170 20250408 162000 399209750 21400 21400 21400 21400 0
171 20250408 161900 399209750 21400 21400 21400 21400 0
172 20250408 161800 399209750 21400 21400 21400 21400 0
173 20250408 161700 399209750 21400 21400 21400 21400 0
174 20250408 161600 399209750 21400 21400 21400 21400 0
175 20250408 161500 399209750 21400 21400 21400 21400 0
176 20250408 161400 399209750 21400 21400 21400 21400 0
177 20250408 161300 399209750 21400 21400 21400 21400 0
178 20250408 161200 399209750 21400 21400 21400 21400 0
179 20250408 161100 399209750 21400 21400 21400 21400 0
180 20250408 161000 399209750 21400 21400 21400 21400 0
181 20250408 160900 399209750 21400 21400 21400 21400 0
182 20250408 160800 399209750 21400 21400 21400 21400 759
183 20250408 160700 399209750 21400 21400 21400 21400 0
184 20250408 160600 399209750 21400 21400 21400 21400 0
185 20250408 160500 399209750 21400 21400 21400 21400 0
186 20250408 160400 399209750 21400 21400 21400 21400 0
187 20250408 160300 399209750 21400 21400 21400 21400 0
188 20250408 160200 399209750 21400 21400 21400 21400 0
189 20250408 160100 399209750 21400 21400 21400 21400 0
190 20250408 160000 399209750 21400 21400 21400 21400 0
191 20250408 155900 399209750 21400 21400 21400 21400 0
192 20250408 155800 399209750 21400 21400 21400 21400 0
193 20250408 155700 399209750 21400 21400 21400 21400 0
194 20250408 155600 399209750 21400 21400 21400 21400 0
195 20250408 155500 399209750 21400 21400 21400 21400 0
196 20250408 155400 399209750 21400 21400 21400 21400 0
197 20250408 155300 399209750 21400 21400 21400 21400 0
198 20250408 155200 399209750 21400 21400 21400 21400 0
199 20250408 155100 399209750 21400 21400 21400 21400 0
200 20250408 155000 399209750 21400 21400 21400 21400 0
201 20250408 154900 399209750 21400 21400 21400 21400 0
202 20250408 154800 399209750 21400 21400 21400 21400 0
203 20250408 154700 399209750 21400 21400 21400 21400 0
204 20250408 154600 399209750 21400 21400 21400 21400 0
205 20250408 154500 399209750 21400 21400 21400 21400 0
206 20250408 154400 399209750 21400 21400 21400 21400 0
207 20250408 154300 399209750 21400 21400 21400 21400 0
208 20250408 154200 399209750 21400 21400 21400 21400 0
209 20250408 154100 399209750 21400 21400 21400 21400 0
210 20250408 154000 399209750 21400 21400 21400 21400 0
211 20250408 153900 399209750 21400 21400 21400 21400 0
212 20250408 153800 399209750 21400 21400 21400 21400 759
213 20250408 153700 399209750 21400 21400 21400 21400 0
214 20250408 153600 399209750 21400 21400 21400 21400 0
215 20250408 153500 399209750 21400 21400 21400 21400 0
216 20250408 153400 399209750 21400 21400 21400 21400 0
217 20250408 153300 399209750 21400 21400 21400 21400 0
218 20250408 153200 399209750 21400 21400 21400 21400 0
219 20250408 153100 399209750 21400 21400 21400 21400 0
220 20250408 153000 399209750 21400 21400 21400 21400 759
221 20250408 152900 382967150 21450 21450 21450 21450 0
222 20250408 152800 382967150 21450 21450 21450 21450 0
223 20250408 152700 382967150 21450 21450 21450 21450 0
224 20250408 152600 382967150 21450 21450 21450 21450 0
225 20250408 152500 382967150 21450 21450 21450 21450 0
226 20250408 152400 382967150 21450 21450 21450 21450 0
227 20250408 152300 382967150 21450 21450 21450 21450 0
228 20250408 152200 382967150 21450 21450 21450 21450 0
229 20250408 152100 382967150 21450 21450 21450 21450 0
230 20250408 152000 382967150 21450 21450 21450 21450 0
231 20250408 151900 382967150 21450 21450 21450 21450 32
232 20250408 151800 382280750 21450 21450 21450 21450 35
233 20250408 151700 381530000 21400 21450 21450 21400 76
234 20250408 151600 379900850 21400 21400 21450 21400 70
235 20250408 151500 378402450 21400 21400 21450 21400 212
236 20250408 151400 373865300 21450 21450 21450 21450 13
237 20250408 151300 373586450 21400 21450 21450 21400 33
238 20250408 151200 372879900 21450 21450 21500 21450 32
239 20250408 151100 372193350 21450 21400 21450 21400 133
240 20250408 151000 369341700 21400 21400 21400 21400 4
241 20250408 150900 369256100 21400 21450 21450 21400 328
242 20250408 150800 362221350 21450 21450 21450 21450 36
243 20250408 150700 361449150 21500 21450 21500 21450 19
244 20250408 150600 361041550 21450 21450 21450 21450 16
245 20250408 150500 360698350 21450 21450 21450 21450 500
246 20250408 150400 349973350 21450 21450 21450 21450 23
247 20250408 150300 349480000 21450 21450 21450 21450 40
248 20250408 150200 348622000 21500 21450 21500 21450 8
249 20250408 150100 348450150 21450 21450 21450 21450 23
250 20250408 150000 347956800 21450 21500 21500 21450 44
251 20250408 145900 347012700 21450 21450 21450 21450 23
252 20250408 145800 346519350 21500 21500 21500 21500 5
253 20250408 145700 346411850 21450 21500 21500 21450 26
254 20250408 145600 345854100 21500 21450 21500 21450 26
255 20250408 145500 345296150 21450 21500 21500 21450 25
256 20250408 145400 344759850 21500 21450 21500 21450 11
257 20250408 145300 344523600 21450 21450 21500 21450 31
258 20250408 145200 343858400 21450 21450 21450 21400 532
259 20250408 145100 332448100 21450 21400 21450 21400 440
260 20250408 145000 323011050 21400 21425 21425 21400 34
261 20250408 144900 322283200 21450 21400 21450 21400 32
262 20250408 144800 321598150 21400 21450 21450 21400 76
263 20250408 144700 319971500 21450 21400 21450 21400 31
264 20250408 144600 319308050 21450 21450 21450 21400 1035
265 20250408 144500 297157950 21450 21500 21500 21450 109
266 20250408 144400 294815250 21500 21475 21500 21450 36
267 20250408 144300 294042225 21500 21475 21500 21475 20
268 20250408 144200 293612600 21475 21475 21475 21475 0
269 20250408 144100 293612600 21475 21500 21500 21475 31
270 20250408 144000 292946750 21475 21475 21475 21475 15
271 20250408 143900 292624625 21500 21475 21500 21475 26
272 20250408 143800 292066150 21500 21500 21500 21500 5
273 20250408 143700 291958650 21450 21450 21450 21400 86
274 20250408 143600 290114950 21500 21450 21500 21450 31
275 20250408 143500 289449750 21500 21450 21500 21450 16
276 20250408 143400 289106500 21450 21450 21500 21450 63
277 20250408 143300 287754900 21450 21500 21500 21450 31
278 20250408 143200 287089700 21450 21450 21450 21450 21
279 20250408 143100 286639250 21500 21450 21500 21450 26
280 20250408 143000 286081300 21450 21450 21450 21450 9
281 20250408 142900 285888250 21450 21450 21500 21450 32
282 20250408 142800 285201600 21450 21450 21450 21450 32
283 20250408 142700 284515200 21500 21450 21500 21450 11
284 20250408 142600 284278950 21450 21450 21500 21450 36
285 20250408 142500 283506500 21450 21450 21450 21450 21
286 20250408 142400 283056050 21500 21450 21500 21450 111
287 20250408 142300 280674800 21450 21450 21450 21450 13
288 20250408 142200 280395950 21450 21450 21500 21450 35
289 20250408 142100 279644950 21450 21450 21500 21450 71
290 20250408 142000 278121750 21450 21450 21450 21450 24
291 20250408 141900 277606950 21500 21450 21500 21450 12
292 20250408 141800 277349300 21450 21450 21450 21450 20
293 20250408 141700 276920300 21500 21450 21500 21450 39
294 20250408 141600 276083500 21500 21500 21500 21450 32
295 20250408 141500 275396200 21450 21450 21450 21450 5
296 20250408 141400 275288950 21450 21500 21500 21450 29
297 20250408 141300 274666650 21450 21500 21500 21450 56
298 20250408 141200 273463700 21500 21450 21500 21450 31
299 20250408 141100 272798450 21500 21500 21500 21500 6
300 20250408 141000 272669450 21450 21450 21450 21450 21
301 20250408 140900 272219000 21500 21500 21500 21500 5
302 20250408 140800 272111500 21500 21500 21500 21500 1
303 20250408 140700 272090000 21500 21500 21500 21500 5
304 20250408 140600 271982500 21500 21500 21500 21500 5
305 20250408 140500 271875000 21500 21500 21500 21500 2
306 20250408 140400 271832000 21500 21500 21500 21500 5
307 20250408 140300 271724500 21450 21450 21450 21450 9
308 20250408 140200 271531450 21450 21500 21500 21450 11
309 20250408 140100 271295200 21500 21500 21500 21500 31
310 20250408 140000 270628700 21500 21500 21500 21500 0
311 20250408 135900 270628700 21500 21500 21500 21500 5
312 20250408 135800 270521200 21500 21500 21500 21500 42
313 20250408 135700 269618200 21550 21550 21550 21550 6
314 20250408 135600 269488900 21550 21550 21550 21550 0
315 20250408 135500 269488900 21550 21550 21550 21550 5
316 20250408 135400 269381150 21550 21550 21550 21550 5
317 20250408 135300 269273400 21550 21550 21550 21550 2
318 20250408 135200 269230300 21550 21550 21550 21550 5
319 20250408 135100 269122550 21550 21550 21550 21550 0
320 20250408 135000 269122550 21550 21550 21550 21550 7
321 20250408 134900 268971700 21550 21550 21550 21550 5
322 20250408 134800 268863950 21500 21500 21500 21500 683
323 20250408 134700 254179450 21500 21500 21500 21500 6
324 20250408 134600 254050450 21500 21500 21500 21500 0
325 20250408 134500 254050450 21500 21500 21500 21500 5
326 20250408 134400 253942950 21500 21500 21500 21500 8
327 20250408 134300 253770950 21500 21500 21500 21500 0
328 20250408 134200 253770950 21500 21450 21500 21450 13
329 20250408 134100 253491850 21450 21450 21450 21450 10
330 20250408 134000 253277350 21500 21500 21500 21500 5
331 20250408 133900 253169850 21500 21500 21500 21500 5
332 20250408 133800 253062350 21500 21450 21500 21450 59
333 20250408 133700 251796700 21500 21500 21500 21500 5
334 20250408 133600 251689200 21500 21450 21500 21450 9
335 20250408 133500 251496000 21450 21500 21500 21450 142
336 20250408 133400 248449850 21500 21500 21500 21500 10
337 20250408 133300 248234850 21450 21450 21450 21450 327
338 20250408 133200 241220700 21500 21500 21500 21500 6
339 20250408 133100 241091700 21500 21500 21500 21500 7
340 20250408 133000 240941200 21500 21500 21500 21500 5
341 20250408 132900 240833700 21500 21500 21500 21500 7
342 20250408 132800 240683200 21500 21500 21500 21500 12
343 20250408 132700 240425200 21500 21500 21500 21500 5
344 20250408 132600 240317700 21500 21500 21500 21500 0
345 20250408 132500 240317700 21500 21450 21500 21450 9
346 20250408 132400 240124400 21450 21450 21450 21450 116
347 20250408 132300 237636200 21500 21500 21500 21500 7
348 20250408 132200 237485700 21500 21500 21500 21500 5
349 20250408 132100 237378200 21500 21500 21500 21500 1
350 20250408 132000 237356700 21500 21500 21500 21500 6
351 20250408 131900 237227700 21450 21450 21450 21450 4
352 20250408 131800 237141900 21450 21500 21500 21450 50
353 20250408 131700 236068200 21500 21550 21550 21500 1183
354 20250408 131600 210633350 21550 21550 21550 21550 1
355 20250408 131500 210611800 21550 21550 21550 21550 5
356 20250408 131400 210504050 21550 21525 21550 21500 63
357 20250408 131300 209149275 21550 21550 21550 21550 5
358 20250408 131200 209041525 21550 21550 21550 21550 5
359 20250408 131100 208933775 21550 21550 21550 21550 0
360 20250408 131000 208933775 21550 21550 21550 21550 5
361 20250408 130900 208826025 21550 21550 21550 21550 0
362 20250408 130800 208826025 21550 21550 21550 21550 11
363 20250408 130700 208588975 21550 21550 21550 21550 6
364 20250408 130600 208459675 21550 21550 21550 21550 1
365 20250408 130500 208438125 21550 21550 21550 21550 5
366 20250408 130400 208330375 21550 21550 21550 21550 5
367 20250408 130300 208222625 21550 21550 21550 21550 10
368 20250408 130200 208007125 21550 21550 21550 21550 1
369 20250408 130100 207985575 21550 21550 21550 21550 1
370 20250408 130000 207964025 21550 21575 21575 21550 8
371 20250408 125900 207791575 21575 21575 21575 21575 0
372 20250408 125800 207791575 21575 21575 21575 21575 1
373 20250408 125700 207770000 21550 21550 21550 21550 95
374 20250408 125600 205722750 21550 21550 21550 21550 2
375 20250408 125500 205679650 21550 21550 21550 21550 1
376 20250408 125400 205658100 21550 21500 21550 21500 132
377 20250408 125300 202820050 21500 21500 21500 21500 5
378 20250408 125200 202712550 21550 21550 21550 21550 3
379 20250408 125100 202647900 21500 21500 21500 21500 11
380 20250408 125000 202411400 21500 21500 21500 21500 30
381 20250408 124900 201766400 21550 21550 21550 21550 135
382 20250408 124800 198857150 21600 21600 21600 21600 0
383 20250408 124700 198857150 21600 21600 21600 21600 0
384 20250408 124600 198857150 21600 21600 21600 21600 27
385 20250408 124500 198273950 21600 21600 21600 21600 11
386 20250408 124400 198036350 21600 21600 21600 21600 6
387 20250408 124300 197906750 21600 21600 21600 21600 4
388 20250408 124200 197820350 21600 21650 21650 21600 5
389 20250408 124100 197712300 21650 21650 21650 21650 0
390 20250408 124000 197712300 21650 21600 21650 21600 36
391 20250408 123900 196934650 21600 21600 21600 21600 1
392 20250408 123800 196913050 21600 21600 21600 21600 51
393 20250408 123700 195811450 21600 21650 21650 21600 3
394 20250408 123600 195746550 21650 21600 21650 21600 126
395 20250408 123500 193023700 21600 21600 21600 21600 0
396 20250408 123400 193023700 21600 21600 21600 21600 150
397 20250408 123300 189783700 21600 21600 21600 21600 0
398 20250408 123200 189783700 21600 21600 21600 21600 0
399 20250408 123100 189783700 21600 21600 21600 21600 2
400 20250408 123000 189740500 21600 21600 21600 21600 0
401 20250408 122900 189740500 21600 21600 21600 21600 9
402 20250408 122800 189546100 21550 21550 21550 21550 23
403 20250408 122700 189050450 21600 21600 21600 21600 0
404 20250408 122600 189050450 21600 21600 21600 21600 5
405 20250408 122500 188942450 21600 21600 21600 21600 5
406 20250408 122400 188834450 21600 21600 21600 21600 6
407 20250408 122300 188704850 21600 21600 21600 21600 1
408 20250408 122200 188683250 21600 21600 21600 21600 241
409 20250408 122100 183477650 21600 21600 21600 21600 13
410 20250408 122000 183196850 21600 21600 21600 21600 200
411 20250408 121900 178876850 21600 21600 21600 21600 0
412 20250408 121800 178876850 21600 21600 21600 21600 0
413 20250408 121700 178876850 21600 21600 21600 21600 1
414 20250408 121600 178855250 21600 21600 21600 21600 4
415 20250408 121500 178768850 21600 21600 21600 21600 0
416 20250408 121400 178768850 21600 21600 21600 21600 27
417 20250408 121300 178185650 21600 21600 21600 21600 0
418 20250408 121200 178185650 21600 21600 21600 21600 59
419 20250408 121100 176911250 21600 21600 21600 21600 2
420 20250408 121000 176868050 21600 21600 21600 21600 100
421 20250408 120900 174708050 21600 21600 21600 21600 0
422 20250408 120800 174708050 21600 21600 21600 21600 50
423 20250408 120700 173628050 21600 21600 21600 21600 0
424 20250408 120600 173628050 21600 21600 21600 21600 50
425 20250408 120500 172548050 21600 21600 21600 21600 9
426 20250408 120400 172353650 21600 21600 21600 21600 0
427 20250408 120300 172353650 21600 21600 21600 21600 1
428 20250408 120200 172332050 21600 21600 21600 21600 1
429 20250408 120100 172310450 21600 21600 21600 21600 0
430 20250408 120000 172310450 21600 21600 21600 21600 1
431 20250408 115900 172288850 21600 21600 21600 21600 0
432 20250408 115800 172288850 21600 21600 21600 21600 4
433 20250408 115700 172202450 21600 21550 21600 21550 55
434 20250408 115600 171014700 21550 21550 21550 21550 5
435 20250408 115500 170906950 21600 21600 21600 21600 0
436 20250408 115400 170906950 21600 21600 21600 21600 0
437 20250408 115300 170906950 21600 21600 21600 21600 0
438 20250408 115200 170906950 21600 21600 21600 21600 0
439 20250408 115100 170906950 21600 21600 21600 21600 7
440 20250408 115000 170755750 21600 21600 21600 21600 139
441 20250408 114900 167753350 21650 21650 21650 21650 1
442 20250408 114800 167731700 21650 21600 21650 21600 15
443 20250408 114700 167407150 21600 21600 21600 21600 8
444 20250408 114600 167234350 21600 21600 21600 21600 8
445 20250408 114500 167061550 21600 21600 21600 21600 8
446 20250408 114400 166888750 21600 21600 21600 21600 95
447 20250408 114300 164836750 21600 21600 21600 21600 9
448 20250408 114200 164642350 21600 21600 21600 21600 12
449 20250408 114100 164383150 21600 21600 21600 21600 10
450 20250408 114000 164167150 21600 21600 21600 21600 8
451 20250408 113900 163994350 21600 21600 21600 21600 13
452 20250408 113800 163713550 21600 21600 21600 21600 6
453 20250408 113700 163583950 21600 21600 21600 21600 29
454 20250408 113600 162957550 21650 21650 21650 21650 0
455 20250408 113500 162957550 21650 21650 21650 21650 6
456 20250408 113400 162827650 21650 21650 21650 21650 0
457 20250408 113300 162827650 21650 21650 21650 21650 0
458 20250408 113200 162827650 21650 21650 21650 21650 0
459 20250408 113100 162827650 21650 21650 21650 21650 9
460 20250408 113000 162632800 21650 21650 21650 21650 17
461 20250408 112900 162264750 21650 21650 21650 21650 0
462 20250408 112800 162264750 21650 21650 21650 21650 0
463 20250408 112700 162264750 21650 21650 21650 21650 0
464 20250408 112600 162264750 21650 21650 21650 21650 8
465 20250408 112500 162091550 21700 21700 21700 21700 0
466 20250408 112400 162091550 21700 21700 21700 21700 0
467 20250408 112300 162091550 21700 21700 21700 21700 0
468 20250408 112200 162091550 21700 21650 21700 21650 7
469 20250408 112100 161939900 21650 21650 21650 21650 8
470 20250408 112000 161766700 21650 21650 21650 21650 13
471 20250408 111900 161485250 21650 21650 21650 21650 53
472 20250408 111800 160337800 21700 21700 21700 21700 0
473 20250408 111700 160337800 21700 21700 21700 21700 0
474 20250408 111600 160337800 21700 21700 21700 21700 1
475 20250408 111500 160316100 21650 21650 21650 21650 82
476 20250408 111400 158540800 21650 21650 21650 21650 0
477 20250408 111300 158540800 21650 21650 21650 21650 0
478 20250408 111200 158540800 21650 21650 21650 21650 37
479 20250408 111100 157739750 21650 21650 21650 21650 0
480 20250408 111000 157739750 21650 21650 21650 21650 10
481 20250408 110900 157523250 21650 21650 21650 21650 10
482 20250408 110800 157306750 21650 21650 21650 21650 0
483 20250408 110700 157306750 21650 21650 21650 21650 2
484 20250408 110600 157263450 21650 21650 21650 21650 1
485 20250408 110500 157241800 21650 21650 21650 21650 11
486 20250408 110400 157003650 21650 21650 21650 21650 101
487 20250408 110300 154817000 21650 21650 21650 21650 0
488 20250408 110200 154817000 21650 21650 21650 21650 1
489 20250408 110100 154795350 21650 21650 21650 21650 0
490 20250408 110000 154795350 21650 21650 21650 21650 0
491 20250408 105900 154795350 21650 21650 21650 21650 20
492 20250408 105800 154362350 21650 21650 21650 21650 1
493 20250408 105700 154340700 21650 21650 21650 21650 0
494 20250408 105600 154340700 21650 21650 21650 21650 138
495 20250408 105500 151353000 21650 21600 21650 21600 7
496 20250408 105400 151201700 21600 21600 21600 21600 57
497 20250408 105300 149970500 21600 21600 21600 21600 6
498 20250408 105200 149840900 21600 21600 21600 21600 5
499 20250408 105100 149732900 21600 21600 21600 21600 9
500 20250408 105000 149538500 21600 21650 21650 21600 87
501 20250408 104900 147657250 21650 21550 21650 21550 377
502 20250408 104800 139517150 21550 21500 21550 21500 19
503 20250408 104700 139108350 21500 21500 21500 21500 4
504 20250408 104600 139022350 21500 21550 21550 21500 23
505 20250408 104500 138527700 21550 21550 21550 21550 9
506 20250408 104400 138333750 21550 21550 21550 21550 42
507 20250408 104300 137428650 21550 21600 21600 21550 59
508 20250408 104200 136157000 21600 21600 21600 21600 0
509 20250408 104100 136157000 21600 21550 21600 21550 18
510 20250408 104000 135769000 21550 21550 21550 21550 12
511 20250408 103900 135510400 21550 21550 21550 21550 24
512 20250408 103800 134993200 21550 21550 21550 21550 8
513 20250408 103700 134820800 21550 21550 21550 21550 2
514 20250408 103600 134777700 21550 21550 21550 21550 10
515 20250408 103500 134562200 21550 21550 21550 21550 0
516 20250408 103400 134562200 21550 21550 21550 21550 5
517 20250408 103300 134454450 21550 21500 21550 21500 5
518 20250408 103200 134346900 21500 21500 21550 21500 75
519 20250408 103100 132734350 21500 21600 21600 21500 77
520 20250408 103000 131076850 21600 21600 21600 21600 6
521 20250408 102900 130947250 21600 21600 21600 21600 0
522 20250408 102800 130947250 21600 21550 21600 21550 105
523 20250408 102700 128683700 21550 21500 21550 21500 42
524 20250408 102600 127778900 21500 21500 21500 21500 5
525 20250408 102500 127671400 21550 21550 21550 21550 0
526 20250408 102400 127671400 21550 21550 21550 21550 16
527 20250408 102300 127326600 21550 21450 21550 21450 16
528 20250408 102200 126983100 21450 21500 21550 21450 92
529 20250408 102100 125005800 21450 21450 21450 21450 12
530 20250408 102000 124748400 21450 21500 21500 21450 22
531 20250408 101900 124276450 21500 21500 21500 21450 108
532 20250408 101800 121959450 21500 21500 21500 21500 0
533 20250408 101700 121959450 21500 21500 21500 21500 26
534 20250408 101600 121400450 21500 21500 21500 21500 13
535 20250408 101500 121120950 21550 21550 21550 21550 0
536 20250408 101400 121120950 21550 21450 21550 21450 8
537 20250408 101300 120949150 21450 21550 21550 21450 19
538 20250408 101200 120540600 21550 21600 21600 21400 2837
539 20250408 101100 59650400 21650 21650 21650 21650 5
540 20250408 101000 59542150 21650 21650 21650 21650 60
541 20250408 100900 58243150 21700 21700 21700 21700 0
542 20250408 100800 58243150 21700 21700 21700 21700 0
543 20250408 100700 58243150 21700 21650 21700 21650 104
544 20250408 100600 55991250 21700 21700 21700 21700 0
545 20250408 100500 55991250 21700 21650 21700 21650 5
546 20250408 100400 55882950 21650 21650 21650 21650 54
547 20250408 100300 54713850 21700 21700 21700 21700 11
548 20250408 100200 54475150 21700 21700 21700 21650 195
549 20250408 100100 50244700 21700 21700 21700 21700 0
550 20250408 100000 50244700 21700 21700 21700 21700 0
551 20250408 095900 50244700 21700 21700 21700 21700 1
552 20250408 095800 50223000 21700 21700 21700 21700 0
553 20250408 095700 50223000 21700 21700 21700 21700 4
554 20250408 095600 50136200 21750 21750 21750 21750 1
555 20250408 095500 50114450 21750 21750 21750 21750 0
556 20250408 095400 50114450 21750 21750 21750 21750 0
557 20250408 095300 50114450 21750 21700 21750 21700 102
558 20250408 095200 47900450 21700 21700 21700 21700 5
559 20250408 095100 47791950 21700 21700 21700 21700 0
560 20250408 095000 47791950 21700 21700 21700 21700 1
561 20250408 094900 47770250 21700 21700 21700 21700 1
562 20250408 094800 47748550 21700 21700 21700 21700 14
563 20250408 094700 47444750 21700 21700 21700 21650 25
564 20250408 094600 46903200 21700 21700 21700 21650 66
565 20250408 094500 45472350 21700 21700 21700 21700 10
566 20250408 094400 45255350 21700 21700 21700 21700 195
567 20250408 094300 41023850 21700 21650 21700 21650 27
568 20250408 094200 40439200 21650 21650 21650 21650 11
569 20250408 094100 40201050 21650 21650 21650 21650 3
570 20250408 094000 40136100 21650 21650 21650 21650 4
571 20250408 093900 40049500 21650 21700 21700 21650 243
572 20250408 093800 34787300 21700 21700 21700 21700 41
573 20250408 093700 33897600 21700 21700 21700 21700 1
574 20250408 093600 33875900 21750 21750 21750 21750 2
575 20250408 093500 33832400 21750 21750 21750 21750 59
576 20250408 093400 32549150 21750 21750 21750 21750 0
577 20250408 093300 32549150 21750 21750 21750 21750 51
578 20250408 093200 31439900 21750 21750 21750 21750 18
579 20250408 093100 31048400 21750 21700 21750 21700 47
580 20250408 093000 30027500 21750 21750 21750 21750 11
581 20250408 092900 29788250 21750 21750 21800 21750 131
582 20250408 092800 26938250 21750 21750 21750 21750 0
583 20250408 092700 26938250 21750 21750 21750 21750 0
584 20250408 092600 26938250 21750 21750 21750 21700 65
585 20250408 092500 25525000 21750 21750 21750 21750 5
586 20250408 092400 25416250 21750 21750 21750 21750 0
587 20250408 092300 25416250 21750 21750 21750 21750 3
588 20250408 092200 25351000 21750 21750 21750 21750 5
589 20250408 092100 25242250 21800 21850 21850 21750 546
590 20250408 092000 13332850 21850 21850 21950 21850 69
591 20250408 091900 11824900 21900 21900 21900 21900 6
592 20250408 091800 11693500 21950 21950 21950 21950 9
593 20250408 091700 11495950 21950 21950 21950 21950 9
594 20250408 091600 11298400 21950 21950 21950 21950 15
595 20250408 091500 10969150 21950 21900 21950 21900 49
596 20250408 091400 9895150 21900 21900 21900 21900 51
597 20250408 091300 8778250 21900 21900 21900 21900 6
598 20250408 091200 8646850 21900 21900 21900 21900 1
599 20250408 091100 8624950 21900 21900 21900 21900 26
600 20250408 091000 8055550 21850 21850 21900 21850 72
601 20250408 090900 6482250 21850 21800 21850 21650 107
602 20250408 090800 4157550 21900 21900 21900 21900 0
603 20250408 090700 4157550 21900 21950 21950 21900 42
604 20250408 090600 3236750 21950 21950 21950 21950 2
605 20250408 090500 3192850 21950 21950 21950 21950 0
606 20250408 090400 3192850 21950 21950 21950 21950 20
607 20250408 090300 2753850 21950 21950 21950 21950 5
608 20250408 090200 2644100 21950 21950 21950 21950 36
609 20250408 090100 1853900 21750 21850 21850 21750 60
610 20250408 090000 543550 21850 21700 21850 21700 25