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

Update 2025-04-29 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-29 21:34:49 +09:00
parent 02b4e9be1e
commit 7cc6ed26a5
2740 changed files with 1782796 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

563
002310/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,563 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,182100,1387891890,6890,6890,6890,6890,5220
20250429,182000,1387891890,6890,6890,6890,6890,0
20250429,181900,1387891890,6890,6890,6890,6890,0
20250429,181800,1387891890,6890,6890,6890,6890,0
20250429,181700,1387891890,6890,6890,6890,6890,0
20250429,181600,1387891890,6890,6890,6890,6890,0
20250429,181500,1387891890,6890,6890,6890,6890,0
20250429,181400,1387891890,6890,6890,6890,6890,0
20250429,181300,1387891890,6890,6890,6890,6890,0
20250429,181200,1387891890,6890,6890,6890,6890,0
20250429,181100,1387891890,6890,6890,6890,6890,0
20250429,181000,1387891890,6890,6890,6890,6890,0
20250429,180900,1387891890,6890,6890,6890,6890,0
20250429,180800,1387891890,6890,6890,6890,6890,0
20250429,180700,1387891890,6890,6890,6890,6890,0
20250429,180600,1387891890,6890,6890,6890,6890,0
20250429,180500,1387891890,6890,6890,6890,6890,0
20250429,180400,1387891890,6890,6890,6890,6890,0
20250429,180300,1387891890,6890,6890,6890,6890,0
20250429,180200,1387891890,6890,6890,6890,6890,0
20250429,180100,1387891890,6890,6890,6890,6890,0
20250429,180000,1387891890,6890,6890,6890,6890,0
20250429,175900,1387891890,6890,6890,6890,6890,0
20250429,175800,1387891890,6890,6890,6890,6890,0
20250429,175700,1387891890,6890,6890,6890,6890,0
20250429,175600,1387891890,6890,6890,6890,6890,0
20250429,175500,1387891890,6890,6890,6890,6890,0
20250429,175400,1387891890,6890,6890,6890,6890,0
20250429,175300,1387891890,6890,6890,6890,6890,0
20250429,175200,1387891890,6890,6890,6890,6890,0
20250429,175100,1387891890,6890,6890,6890,6890,5220
20250429,175000,1387891890,6890,6890,6890,6890,0
20250429,174900,1387891890,6890,6890,6890,6890,0
20250429,174800,1387891890,6890,6890,6890,6890,0
20250429,174700,1387891890,6890,6890,6890,6890,0
20250429,174600,1387891890,6890,6890,6890,6890,0
20250429,174500,1387891890,6890,6890,6890,6890,0
20250429,174400,1387891890,6890,6890,6890,6890,0
20250429,174300,1387891890,6890,6890,6890,6890,0
20250429,174200,1387891890,6890,6890,6890,6890,0
20250429,174100,1387891890,6890,6890,6890,6890,0
20250429,174000,1387891890,6890,6890,6890,6890,0
20250429,173900,1387891890,6890,6890,6890,6890,0
20250429,173800,1387891890,6890,6890,6890,6890,0
20250429,173700,1387891890,6890,6890,6890,6890,0
20250429,173600,1387891890,6890,6890,6890,6890,0
20250429,173500,1387891890,6890,6890,6890,6890,0
20250429,173400,1387891890,6890,6890,6890,6890,0
20250429,173300,1387891890,6890,6890,6890,6890,0
20250429,173200,1387891890,6890,6890,6890,6890,0
20250429,173100,1387891890,6890,6890,6890,6890,0
20250429,173000,1387891890,6890,6890,6890,6890,0
20250429,172900,1387891890,6890,6890,6890,6890,0
20250429,172800,1387891890,6890,6890,6890,6890,0
20250429,172700,1387891890,6890,6890,6890,6890,0
20250429,172600,1387891890,6890,6890,6890,6890,0
20250429,172500,1387891890,6890,6890,6890,6890,0
20250429,172400,1387891890,6890,6890,6890,6890,0
20250429,172300,1387891890,6890,6890,6890,6890,0
20250429,172200,1387891890,6890,6890,6890,6890,0
20250429,172100,1387891890,6890,6890,6890,6890,5220
20250429,172000,1387891890,6890,6890,6890,6890,0
20250429,171900,1387891890,6890,6890,6890,6890,0
20250429,171800,1387891890,6890,6890,6890,6890,0
20250429,171700,1387891890,6890,6890,6890,6890,0
20250429,171600,1387891890,6890,6890,6890,6890,0
20250429,171500,1387891890,6890,6890,6890,6890,0
20250429,171400,1387891890,6890,6890,6890,6890,0
20250429,171300,1387891890,6890,6890,6890,6890,0
20250429,171200,1387891890,6890,6890,6890,6890,0
20250429,171100,1387891890,6890,6890,6890,6890,0
20250429,171000,1387891890,6890,6890,6890,6890,0
20250429,170900,1387891890,6890,6890,6890,6890,0
20250429,170800,1387891890,6890,6890,6890,6890,0
20250429,170700,1387891890,6890,6890,6890,6890,0
20250429,170600,1387891890,6890,6890,6890,6890,0
20250429,170500,1387891890,6890,6890,6890,6890,0
20250429,170400,1387891890,6890,6890,6890,6890,0
20250429,170300,1387891890,6890,6890,6890,6890,0
20250429,170200,1387891890,6890,6890,6890,6890,0
20250429,170100,1387891890,6890,6890,6890,6890,0
20250429,170000,1387891890,6890,6890,6890,6890,0
20250429,165900,1387891890,6890,6890,6890,6890,0
20250429,165800,1387891890,6890,6890,6890,6890,0
20250429,165700,1387891890,6890,6890,6890,6890,0
20250429,165600,1387891890,6890,6890,6890,6890,0
20250429,165500,1387891890,6890,6890,6890,6890,0
20250429,165400,1387891890,6890,6890,6890,6890,0
20250429,165300,1387891890,6890,6890,6890,6890,0
20250429,165200,1387891890,6890,6890,6890,6890,0
20250429,165100,1387891890,6890,6890,6890,6890,5220
20250429,165000,1387891890,6890,6890,6890,6890,0
20250429,164900,1387891890,6890,6890,6890,6890,0
20250429,164800,1387891890,6890,6890,6890,6890,0
20250429,164700,1387891890,6890,6890,6890,6890,0
20250429,164600,1387891890,6890,6890,6890,6890,0
20250429,164500,1387891890,6890,6890,6890,6890,0
20250429,164400,1387891890,6890,6890,6890,6890,0
20250429,164300,1387891890,6890,6890,6890,6890,0
20250429,164200,1387891890,6890,6890,6890,6890,0
20250429,164100,1387891890,6890,6890,6890,6890,0
20250429,164000,1387891890,6890,6890,6890,6890,0
20250429,163900,1387891890,6890,6890,6890,6890,0
20250429,163800,1387891890,6890,6890,6890,6890,0
20250429,163700,1387891890,6890,6890,6890,6890,0
20250429,163600,1387891890,6890,6890,6890,6890,0
20250429,163500,1387891890,6890,6890,6890,6890,0
20250429,163400,1387891890,6890,6890,6890,6890,0
20250429,163300,1387891890,6890,6890,6890,6890,0
20250429,163200,1387891890,6890,6890,6890,6890,0
20250429,163100,1387891890,6890,6890,6890,6890,0
20250429,163000,1387891890,6890,6890,6890,6890,0
20250429,162900,1387891890,6890,6890,6890,6890,0
20250429,162800,1387891890,6890,6890,6890,6890,0
20250429,162700,1387891890,6890,6890,6890,6890,0
20250429,162600,1387891890,6890,6890,6890,6890,0
20250429,162500,1387891890,6890,6890,6890,6890,0
20250429,162400,1387891890,6890,6890,6890,6890,0
20250429,162300,1387891890,6890,6890,6890,6890,0
20250429,162200,1387891890,6890,6890,6890,6890,0
20250429,162100,1387891890,6890,6890,6890,6890,5220
20250429,162000,1387891890,6890,6890,6890,6890,0
20250429,161900,1387891890,6890,6890,6890,6890,0
20250429,161800,1387891890,6890,6890,6890,6890,0
20250429,161700,1387891890,6890,6890,6890,6890,0
20250429,161600,1387891890,6890,6890,6890,6890,0
20250429,161500,1387891890,6890,6890,6890,6890,0
20250429,161400,1387891890,6890,6890,6890,6890,0
20250429,161300,1387891890,6890,6890,6890,6890,0
20250429,161200,1387891890,6890,6890,6890,6890,0
20250429,161100,1387891890,6890,6890,6890,6890,0
20250429,161000,1387891890,6890,6890,6890,6890,0
20250429,160900,1387891890,6890,6890,6890,6890,0
20250429,160800,1387891890,6890,6890,6890,6890,0
20250429,160700,1387891890,6890,6890,6890,6890,0
20250429,160600,1387891890,6890,6890,6890,6890,0
20250429,160500,1387891890,6890,6890,6890,6890,0
20250429,160400,1387891890,6890,6890,6890,6890,0
20250429,160300,1387891890,6890,6890,6890,6890,0
20250429,160200,1387891890,6890,6890,6890,6890,0
20250429,160100,1387891890,6890,6890,6890,6890,0
20250429,160000,1387891890,6890,6890,6890,6890,0
20250429,155900,1387891890,6890,6890,6890,6890,0
20250429,155800,1387891890,6890,6890,6890,6890,0
20250429,155700,1387891890,6890,6890,6890,6890,0
20250429,155600,1387891890,6890,6890,6890,6890,0
20250429,155500,1387891890,6890,6890,6890,6890,0
20250429,155400,1387891890,6890,6890,6890,6890,0
20250429,155300,1387891890,6890,6890,6890,6890,0
20250429,155200,1387891890,6890,6890,6890,6890,0
20250429,155100,1387891890,6890,6890,6890,6890,5220
20250429,155000,1387891890,6890,6890,6890,6890,0
20250429,154900,1387891890,6890,6890,6890,6890,0
20250429,154800,1387891890,6890,6890,6890,6890,0
20250429,154700,1387891890,6890,6890,6890,6890,0
20250429,154600,1387891890,6890,6890,6890,6890,0
20250429,154500,1387891890,6890,6890,6890,6890,0
20250429,154400,1387891890,6890,6890,6890,6890,0
20250429,154300,1387891890,6890,6890,6890,6890,0
20250429,154200,1387891890,6890,6890,6890,6890,0
20250429,154100,1387891890,6890,6890,6890,6890,0
20250429,154000,1387891890,6890,6890,6890,6890,0
20250429,153900,1387891890,6890,6890,6890,6890,0
20250429,153800,1387891890,6890,6890,6890,6890,0
20250429,153700,1387891890,6890,6890,6890,6890,0
20250429,153600,1387891890,6890,6890,6890,6890,0
20250429,153500,1387891890,6890,6890,6890,6890,0
20250429,153400,1387891890,6890,6890,6890,6890,0
20250429,153300,1387891890,6890,6890,6890,6890,0
20250429,153200,1387891890,6890,6890,6890,6890,0
20250429,153100,1387891890,6890,6890,6890,6890,0
20250429,153000,1387891890,6890,6890,6890,6890,5220
20250429,152900,1351926090,6890,6890,6890,6890,0
20250429,152800,1351926090,6890,6890,6890,6890,0
20250429,152700,1351926090,6890,6890,6890,6890,0
20250429,152600,1351926090,6890,6890,6890,6890,0
20250429,152500,1351926090,6890,6890,6890,6890,0
20250429,152400,1351926090,6890,6890,6890,6890,0
20250429,152300,1351926090,6890,6890,6890,6890,0
20250429,152200,1351926090,6890,6890,6890,6890,0
20250429,152100,1351926090,6890,6890,6890,6890,0
20250429,152000,1351926090,6890,6890,6890,6890,0
20250429,151900,1351926090,6890,6900,6900,6890,978
20250429,151800,1345187660,6900,6890,6900,6890,32
20250429,151700,1344967160,6890,6900,6900,6890,1656
20250429,151600,1333549770,6900,6900,6910,6900,1341
20250429,151500,1324295430,6900,6910,6910,6900,101
20250429,151400,1323598520,6900,6900,6910,6900,869
20250429,151300,1317601920,6910,6900,6910,6900,752
20250429,151200,1312413100,6900,6910,6910,6900,121
20250429,151100,1311577175,6910,6910,6910,6910,101
20250429,151000,1310879265,6900,6900,6900,6900,120
20250429,150900,1310051265,6910,6900,6910,6900,105
20250429,150800,1309325765,6890,6900,6900,6890,209
20250429,150700,1307883735,6890,6910,6910,6890,3138
20250429,150600,1286237395,6910,6900,6910,6900,843
20250429,150500,1280415085,6900,6900,6900,6900,700
20250429,150400,1275585085,6900,6890,6900,6890,1023
20250429,150300,1268534395,6890,6890,6890,6890,378
20250429,150200,1265929975,6890,6890,6890,6890,376
20250429,150100,1263339335,6890,6890,6890,6890,45
20250429,150000,1263029285,6880,6880,6880,6880,286
20250429,145900,1261061605,6890,6890,6890,6890,402
20250429,145800,1258291825,6890,6890,6890,6890,0
20250429,145700,1258291825,6890,6890,6890,6890,8
20250429,145600,1258236705,6890,6890,6890,6890,155
20250429,145500,1257168755,6890,6890,6890,6890,156
20250429,145400,1256093915,6890,6880,6890,6880,985
20250429,145300,1249315115,6890,6890,6890,6890,0
20250429,145200,1249315115,6890,6890,6890,6880,208
20250429,145100,1247882375,6890,6890,6890,6880,3880
20250429,145000,1221182045,6900,6900,6900,6900,105
20250429,144900,1220457545,6900,6900,6900,6900,8
20250429,144800,1220402345,6900,6900,6900,6900,7
20250429,144700,1220354045,6900,6900,6900,6900,16
20250429,144600,1220243645,6900,6900,6900,6900,9
20250429,144500,1220181545,6900,6900,6900,6900,16
20250429,144400,1220071145,6900,6900,6900,6900,31
20250429,144300,1219857245,6900,6900,6900,6900,7
20250429,144200,1219808945,6900,6900,6900,6900,12
20250429,144100,1219726145,6900,6900,6900,6900,8
20250429,144000,1219670945,6900,6900,6900,6895,1673
20250429,143900,1208128435,6900,6900,6900,6900,16
20250429,143800,1208018035,6900,6900,6900,6900,5
20250429,143700,1207983535,6900,6900,6900,6900,13
20250429,143600,1207893835,6890,6890,6890,6890,357
20250429,143500,1205434105,6890,6890,6890,6890,24
20250429,143400,1205268745,6890,6890,6890,6890,8
20250429,143300,1205213625,6890,6890,6890,6890,9
20250429,143200,1205151615,6890,6890,6890,6890,22
20250429,143100,1205000035,6890,6890,6890,6890,512
20250429,143000,1201472355,6890,6890,6890,6880,754
20250429,142900,1196277305,6880,6880,6890,6880,16
20250429,142800,1196167105,6880,6890,6890,6880,23
20250429,142700,1196008675,6890,6880,6890,6880,16
20250429,142600,1195898485,6880,6880,6890,6880,215
20250429,142500,1194417215,6880,6890,6890,6880,19
20250429,142400,1194286355,6880,6890,6890,6880,14
20250429,142300,1194189945,6880,6880,6890,6880,18
20250429,142200,1194065995,6890,6880,6890,6880,32
20250429,142100,1193845705,6880,6880,6890,6880,15
20250429,142000,1193742395,6890,6900,6900,6880,816
20250429,141900,1188120365,6890,6900,6900,6890,392
20250429,141800,1185418475,6890,6890,6900,6890,16
20250429,141700,1185308125,6890,6890,6900,6890,34
20250429,141600,1185073695,6890,6890,6900,6890,462
20250429,141500,1181890435,6890,6900,6900,6890,865
20250429,141400,1175930415,6890,6890,6900,6890,516
20250429,141300,1172375065,6890,6890,6900,6890,11
20250429,141200,1172299205,6890,6900,6900,6890,15
20250429,141100,1172195755,6900,6900,6900,6900,9
20250429,141000,1172133655,6900,6900,6900,6880,1974
20250429,140900,1158542665,6900,6900,6900,6900,10
20250429,140800,1158473665,6900,6900,6900,6900,6
20250429,140700,1158432265,6900,6900,6900,6900,8
20250429,140600,1158377065,6900,6900,6900,6900,10
20250429,140500,1158308065,6900,6900,6900,6900,13
20250429,140400,1158218365,6900,6900,6900,6900,611
20250429,140300,1154002465,6880,6900,6900,6880,3765
20250429,140200,1128099045,6900,6900,6900,6900,16
20250429,140100,1127988645,6880,6890,6900,6880,4384
20250429,140000,1097817935,6890,6900,6900,6880,2565
20250429,135900,1080156775,6900,6890,6900,6890,95
20250429,135800,1079502125,6900,6900,6900,6900,10
20250429,135700,1079433125,6900,6900,6900,6900,12
20250429,135600,1079350325,6900,6900,6900,6900,9
20250429,135500,1079288225,6900,6900,6900,6900,13
20250429,135400,1079198525,6900,6900,6900,6900,12
20250429,135300,1079115725,6900,6900,6900,6890,513
20250429,135200,1075581025,6900,6900,6900,6900,16
20250429,135100,1075470625,6900,6900,6900,6890,163
20250429,135000,1074347415,6900,6900,6900,6900,17
20250429,134900,1074230115,6900,6900,6900,6900,9
20250429,134800,1074168015,6900,6900,6900,6900,8
20250429,134700,1074112815,6900,6900,6900,6900,14
20250429,134600,1074016215,6900,6900,6900,6900,12
20250429,134500,1073933415,6900,6910,6910,6900,17
20250429,134400,1073816045,6900,6910,6910,6890,254
20250429,134300,1072064305,6910,6910,6910,6910,10
20250429,134200,1071995205,6910,6910,6910,6910,12
20250429,134100,1071912285,6910,6900,6910,6900,10
20250429,134000,1071843255,6900,6910,6910,6900,498
20250429,133900,1068406965,6910,6910,6910,6900,89
20250429,133800,1067792175,6910,6910,6910,6910,42
20250429,133700,1067501955,6910,6910,6910,6910,14
20250429,133600,1067405215,6910,6910,6910,6910,9
20250429,133500,1067343025,6910,6910,6910,6910,16
20250429,133400,1067232465,6900,6910,6910,6900,168
20250429,133300,1066073165,6910,6900,6910,6900,104
20250429,133200,1065355445,6910,6910,6910,6910,11
20250429,133100,1065279435,6900,6920,6920,6900,239
20250429,133000,1063630155,6920,6910,6920,6910,969
20250429,132900,1056934295,6910,6910,6910,6910,10
20250429,132800,1056865195,6910,6910,6910,6910,8
20250429,132700,1056809915,6900,6910,6910,6900,78
20250429,132600,1056271595,6910,6900,6910,6900,98
20250429,132500,1055595325,6910,6910,6910,6910,115
20250429,132400,1054800675,6910,6900,6910,6900,4181
20250429,132300,1025949075,6890,6900,6900,6890,41
20250429,132200,1025666375,6900,6900,6900,6900,14
20250429,132100,1025569775,6900,6890,6900,6890,27
20250429,132000,1025383625,6890,6890,6890,6890,28
20250429,131900,1025190705,6880,6890,6890,6870,2280
20250429,131800,1009518065,6890,6890,6890,6890,11
20250429,131700,1009442275,6890,6890,6890,6890,21
20250429,131600,1009297585,6890,6880,6890,6880,117
20250429,131500,1008492555,6880,6890,6890,6880,53
20250429,131400,1008127805,6890,6890,6890,6880,80
20250429,131300,1007577315,6890,6890,6890,6890,214
20250429,131200,1006102855,6890,6890,6890,6890,17
20250429,131100,1005985725,6890,6890,6890,6890,8
20250429,131000,1005930605,6890,6890,6890,6890,16
20250429,130900,1005820365,6890,6890,6890,6890,11
20250429,130800,1005744575,6890,6890,6890,6890,8
20250429,130700,1005689455,6890,6890,6890,6880,280
20250429,130600,1003762905,6890,6890,6890,6890,37
20250429,130500,1003507975,6890,6890,6890,6890,52
20250429,130400,1003149695,6890,6890,6890,6890,9
20250429,130300,1003087685,6890,6880,6890,6880,51
20250429,130200,1002736695,6890,6890,6890,6890,10
20250429,130100,1002667795,6890,6890,6890,6890,9
20250429,130000,1002605785,6890,6890,6890,6890,12
20250429,125900,1002523105,6880,6890,6890,6880,102
20250429,125800,1001821315,6890,6880,6890,6880,259
20250429,125700,1000039335,6880,6880,6880,6880,399
20250429,125600,997294215,6870,6900,6900,6870,524
20250429,125500,993688775,6900,6900,6900,6900,15
20250429,125400,993585275,6890,6900,6900,6890,72
20250429,125300,993089075,6900,6890,6900,6890,321
20250429,125200,990874275,6900,6900,6900,6900,49
20250429,125100,990536175,6900,6900,6900,6900,12
20250429,125000,990453375,6900,6890,6900,6890,1016
20250429,124900,983453065,6890,6890,6890,6890,55
20250429,124800,983074115,6890,6890,6890,6880,700
20250429,124700,978257990,6890,6880,6890,6880,75
20250429,124600,977741900,6880,6880,6880,6880,1603
20250429,124500,966713260,6880,6880,6880,6880,17
20250429,124400,966596300,6880,6900,6900,6860,7380
20250429,124300,915929220,6900,6900,6900,6900,10
20250429,124200,915860220,6900,6900,6900,6900,11
20250429,124100,915784320,6900,6900,6900,6890,14
20250429,124000,915687730,6900,6900,6900,6890,322
20250429,123900,913468980,6900,6900,6900,6900,10
20250429,123800,913399980,6900,6900,6900,6900,62
20250429,123700,912972180,6900,6900,6900,6900,66
20250429,123600,912516780,6900,6900,6900,6900,11
20250429,123500,912440880,6900,6900,6900,6900,23
20250429,123400,912282180,6900,6900,6900,6890,96
20250429,123300,911620640,6900,6900,6900,6900,15
20250429,123200,911517140,6900,6900,6900,6900,20
20250429,123100,911379140,6900,6900,6900,6900,169
20250429,123000,910213040,6900,6890,6900,6890,2274
20250429,122900,894545060,6890,6880,6890,6880,125
20250429,122800,893684960,6890,6890,6890,6880,1756
20250429,122700,881602870,6890,6890,6890,6890,10
20250429,122600,881533970,6890,6900,6900,6890,1106
20250429,122500,873912600,6900,6900,6900,6900,129
20250429,122400,873022500,6900,6900,6900,6900,10
20250429,122300,872953500,6900,6900,6900,6900,9
20250429,122200,872891400,6900,6900,6900,6900,13
20250429,122100,872801700,6900,6890,6910,6890,82
20250429,122000,872236590,6910,6910,6910,6910,18
20250429,121900,872112210,6910,6910,6910,6910,8
20250429,121800,872056930,6910,6910,6910,6910,11
20250429,121700,871980920,6910,6900,6910,6890,52
20250429,121600,871622010,6890,6910,6910,6890,41
20250429,121500,871339300,6890,6920,6920,6890,34
20250429,121400,871104590,6920,6900,6920,6890,464
20250429,121300,867905050,6900,6900,6920,6900,79
20250429,121200,867359770,6920,6920,6920,6920,15
20250429,121100,867255970,6900,6920,6920,6900,587
20250429,121000,863205490,6920,6920,6920,6920,15
20250429,120900,863101690,6920,6920,6920,6910,114
20250429,120800,862313810,6920,6900,6920,6900,1579
20250429,120700,851416200,6900,6900,6910,6890,1544
20250429,120600,840773870,6900,6900,6900,6890,3027
20250429,120500,819917570,6900,6900,6900,6900,15
20250429,120400,819814070,6900,6900,6900,6890,403
20250429,120300,817037310,6900,6900,6900,6900,9
20250429,120200,816975210,6900,6900,6900,6900,14
20250429,120100,816878610,6900,6900,6900,6900,9
20250429,120000,816816510,6900,6900,6900,6890,24
20250429,115900,816650930,6900,6900,6900,6900,8
20250429,115800,816595730,6900,6890,6900,6890,10
20250429,115700,816526740,6900,6900,6900,6890,18
20250429,115600,816402560,6900,6900,6900,6900,11
20250429,115500,816326660,6900,6900,6900,6890,19
20250429,115400,816195580,6890,6900,6900,6890,10
20250429,115300,816126600,6900,6900,6910,6890,156
20250429,115200,815050160,6910,6910,6910,6900,25
20250429,115100,814877430,6900,6900,6900,6890,63
20250429,115000,814442740,6890,6900,6900,6890,28
20250429,114900,814249550,6890,6910,6910,6890,13
20250429,114800,814159780,6910,6910,6910,6900,106
20250429,114700,813428320,6900,6910,6910,6900,24
20250429,114600,813262560,6900,6900,6910,6900,365
20250429,114500,810743940,6910,6910,6910,6900,19
20250429,114400,810612660,6900,6910,6910,6900,13
20250429,114300,810522850,6910,6900,6910,6900,1198
20250429,114200,802256610,6900,6900,6900,6880,16
20250429,114100,802146260,6880,6890,6900,6880,876
20250429,114000,796110280,6890,6900,6900,6870,8592
20250429,113900,737006390,6890,6910,6910,6890,11
20250429,113800,736930400,6910,6900,6910,6890,229
20250429,113700,735352150,6910,6910,6910,6900,20
20250429,113600,735213970,6910,6910,6910,6900,9
20250429,113500,735151800,6910,6910,6910,6900,13
20250429,113400,735061980,6890,6910,6910,6890,21
20250429,113300,734917000,6910,6910,6910,6910,9
20250429,113200,734854810,6910,6890,6910,6890,314
20250429,113100,732688150,6900,6900,6900,6900,6
20250429,113000,732646750,6900,6900,6900,6890,26
20250429,112900,732467360,6890,6900,6900,6890,9
20250429,112800,732405285,6900,6900,6900,6900,11
20250429,112700,732329385,6900,6895,6900,6890,516
20250429,112600,728774010,6900,6900,6900,6900,17
20250429,112500,728656710,6900,6900,6900,6890,86
20250429,112400,728063425,6890,6900,6900,6890,1396
20250429,112300,718431040,6910,6910,6910,6900,10
20250429,112200,718361960,6910,6910,6910,6900,16
20250429,112100,718251410,6900,6910,6910,6900,11
20250429,112000,718175420,6910,6910,6910,6905,24
20250429,111900,718009585,6910,6900,6910,6900,11
20250429,111800,717933595,6910,6900,6910,6900,118
20250429,111700,717119285,6900,6890,6900,6890,1388
20250429,111600,707555595,6890,6900,6900,6890,11
20250429,111500,707479725,6900,6910,6910,6900,50
20250429,111400,707134675,6890,6910,6910,6890,1484
20250429,111300,696896675,6910,6900,6910,6900,1224
20250429,111200,688451045,6900,6900,6910,6895,19
20250429,111100,688319890,6900,6900,6910,6900,15
20250429,111000,688216270,6910,6900,6910,6890,101
20250429,110900,687519240,6900,6890,6900,6890,13
20250429,110800,687429560,6900,6900,6900,6890,603
20250429,110700,683274765,6900,6900,6900,6880,228
20250429,110600,681705855,6890,6890,6900,6890,527
20250429,110500,678074575,6900,6900,6900,6900,19
20250429,110400,677943475,6890,6890,6900,6890,12
20250429,110300,677860705,6900,6900,6900,6890,130
20250429,110200,676964715,6900,6900,6910,6900,502
20250429,110100,673500855,6890,6900,6900,6890,1012
20250429,110000,666528085,6900,6900,6900,6890,1024
20250429,105900,659472495,6890,6890,6900,6890,11
20250429,105800,659396615,6900,6900,6900,6900,216
20250429,105700,657906215,6900,6900,6900,6890,1315
20250429,105600,648832735,6900,6900,6910,6900,686
20250429,105500,644099295,6900,6900,6910,6895,1318
20250429,105400,635005565,6900,6890,6910,6890,307
20250429,105300,632887195,6910,6890,6910,6890,1329
20250429,105200,623717045,6900,6900,6900,6900,11
20250429,105100,623641145,6890,6890,6900,6890,13
20250429,105000,623551475,6900,6890,6910,6890,1696
20250429,104900,611850110,6890,6890,6900,6890,27
20250429,104800,611664020,6890,6900,6900,6890,10
20250429,104700,611595040,6900,6900,6900,6890,14
20250429,104600,611498450,6890,6890,6900,6880,753
20250429,104500,606310000,6890,6890,6890,6880,463
20250429,104400,603123760,6890,6910,6910,6890,218
20250429,104300,601621620,6890,6900,6910,6890,1396
20250429,104200,591989140,6900,6900,6900,6890,372
20250429,104100,589422350,6890,6900,6900,6890,10
20250429,104000,589353370,6900,6900,6900,6890,508
20250429,103900,585852990,6900,6900,6900,6900,26
20250429,103800,585673590,6890,6890,6900,6890,10
20250429,103700,585604610,6900,6900,6900,6890,22
20250429,103600,585452820,6900,6890,6900,6890,349
20250429,103500,583048100,6900,6910,6910,6895,1865
20250429,103400,570179610,6900,6900,6905,6880,2226
20250429,103300,554827700,6900,6900,6900,6890,28
20250429,103200,554634620,6900,6900,6900,6900,7
20250429,103100,554586320,6900,6900,6900,6890,37
20250429,103000,554331050,6900,6890,6900,6890,131
20250429,102900,553427160,6900,6900,6900,6890,225
20250429,102800,551876770,6890,6900,6900,6890,51
20250429,102700,551525190,6900,6900,6900,6890,18
20250429,102600,551401030,6890,6880,6900,6880,528
20250429,102500,547763370,6900,6900,6900,6880,15
20250429,102400,547659890,6900,6900,6900,6880,2513
20250429,102300,530370230,6900,6880,6900,6880,617
20250429,102200,526119100,6860,6880,6890,6860,2153
20250429,102100,511331980,6880,6880,6890,6860,779
20250429,102000,505977500,6880,6890,6890,6880,26
20250429,101900,505798490,6890,6900,6900,6890,1121
20250429,101800,498067260,6900,6910,6910,6900,446
20250429,101700,494989760,6910,6910,6910,6900,15
20250429,101600,494886120,6910,6910,6910,6900,845
20250429,101500,489047180,6900,6900,6920,6900,1081
20250429,101400,481586500,6900,6900,6900,6890,12
20250429,101300,481503720,6900,6900,6900,6890,165
20250429,101200,480365230,6890,6900,6900,6890,301
20250429,101100,478289040,6900,6900,6900,6890,17
20250429,101000,478171750,6890,6900,6900,6890,1167
20250429,100900,470119580,6910,6910,6910,6900,488
20250429,100800,466752220,6900,6890,6910,6890,499
20250429,100700,463309050,6900,6920,6920,6890,797
20250429,100600,457809610,6920,6900,6920,6900,998
20250429,100500,450913560,6910,6900,6910,6900,449
20250429,100400,447815370,6900,6920,6930,6900,3815
20250429,100300,421465160,6920,6910,6930,6910,677
20250429,100200,416780300,6910,6900,6910,6900,1086
20250429,100100,409276230,6910,6920,6920,6900,838
20250429,100000,403485500,6920,6940,6940,6920,329
20250429,095900,401206550,6940,6940,6940,6930,1260
20250429,095800,392474580,6935,6950,6950,6930,370
20250429,095700,389903910,6950,6930,6950,6920,3712
20250429,095600,364190770,6930,6910,6930,6910,2721
20250429,095500,345353490,6910,6920,6920,6890,699
20250429,095400,340530685,6920,6920,6930,6910,4962
20250429,095300,306171450,6920,6920,6920,6910,593
20250429,095200,302072640,6910,6920,6920,6910,1924
20250429,095100,288762485,6920,6910,6920,6910,650
20250429,095000,284267820,6910,6880,6910,6870,2119
20250429,094900,269651750,6880,6870,6890,6870,1305
20250429,094800,260683900,6870,6865,6870,6860,90
20250429,094700,260066390,6870,6870,6870,6860,367
20250429,094600,257545110,6860,6860,6860,6850,998
20250429,094500,250698840,6860,6870,6870,6850,33
20250429,094400,250472550,6860,6850,6860,6840,301
20250429,094300,248410800,6850,6850,6850,6850,17
20250429,094200,248294350,6840,6850,6850,6840,203
20250429,094100,246903830,6850,6840,6850,6830,630
20250429,094000,242594210,6830,6850,6850,6830,639
20250429,093900,238224860,6840,6850,6850,6830,1051
20250429,093800,231035990,6850,6850,6850,6840,1376
20250429,093700,221611790,6850,6830,6850,6830,163
20250429,093600,220496860,6840,6850,6850,6840,13
20250429,093500,220407870,6850,6840,6850,6830,385
20250429,093400,217774660,6840,6840,6840,6840,268
20250429,093300,215941540,6840,6840,6840,6830,742
20250429,093200,210873370,6830,6840,6840,6830,34
20250429,093100,210641010,6840,6850,6850,6830,40
20250429,093000,210367500,6830,6830,6850,6830,144
20250429,092900,209383700,6840,6850,6850,6840,510
20250429,092800,205895210,6840,6840,6850,6830,1584
20250429,092700,195063550,6840,6850,6850,6830,33
20250429,092600,194837740,6850,6850,6850,6850,10
20250429,092500,194769240,6850,6850,6850,6850,16
20250429,092400,194659640,6840,6840,6840,6820,564
20250429,092300,190802795,6840,6840,6840,6840,20
20250429,092200,190665995,6830,6835,6840,6830,22
20250429,092100,190515630,6840,6840,6840,6830,27
20250429,092000,190331060,6830,6850,6850,6830,141
20250429,091900,189367730,6850,6850,6850,6850,16
20250429,091800,189258130,6840,6830,6840,6830,3963
20250429,091700,162163470,6840,6850,6850,6830,196
20250429,091600,160824280,6840,6850,6850,6830,1171
20250429,091500,152821560,6850,6850,6860,6840,728
20250429,091400,147841450,6850,6850,6860,6850,500
20250429,091300,144415370,6860,6870,6870,6830,5101
20250429,091200,109534240,6870,6870,6870,6870,7
20250429,091100,109486150,6860,6860,6860,6840,2181
20250429,091000,94564400,6840,6870,6870,6840,648
20250429,090900,90126940,6850,6850,6870,6850,1011
20250429,090800,83201420,6850,6860,6870,6850,1028
20250429,090700,76158290,6880,6860,6880,6860,202
20250429,090600,74771680,6850,6880,6880,6850,1993
20250429,090500,61098470,6880,6870,6880,6870,108
20250429,090400,60356400,6880,6870,6880,6870,239
20250429,090300,58714360,6880,6870,6880,6870,2259
20250429,090200,43178510,6870,6870,6870,6860,171
20250429,090100,42005330,6870,6880,6880,6850,28
20250429,090000,41813110,6880,6860,6930,6860,6069
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 182100 1387891890 6890 6890 6890 6890 5220
3 20250429 182000 1387891890 6890 6890 6890 6890 0
4 20250429 181900 1387891890 6890 6890 6890 6890 0
5 20250429 181800 1387891890 6890 6890 6890 6890 0
6 20250429 181700 1387891890 6890 6890 6890 6890 0
7 20250429 181600 1387891890 6890 6890 6890 6890 0
8 20250429 181500 1387891890 6890 6890 6890 6890 0
9 20250429 181400 1387891890 6890 6890 6890 6890 0
10 20250429 181300 1387891890 6890 6890 6890 6890 0
11 20250429 181200 1387891890 6890 6890 6890 6890 0
12 20250429 181100 1387891890 6890 6890 6890 6890 0
13 20250429 181000 1387891890 6890 6890 6890 6890 0
14 20250429 180900 1387891890 6890 6890 6890 6890 0
15 20250429 180800 1387891890 6890 6890 6890 6890 0
16 20250429 180700 1387891890 6890 6890 6890 6890 0
17 20250429 180600 1387891890 6890 6890 6890 6890 0
18 20250429 180500 1387891890 6890 6890 6890 6890 0
19 20250429 180400 1387891890 6890 6890 6890 6890 0
20 20250429 180300 1387891890 6890 6890 6890 6890 0
21 20250429 180200 1387891890 6890 6890 6890 6890 0
22 20250429 180100 1387891890 6890 6890 6890 6890 0
23 20250429 180000 1387891890 6890 6890 6890 6890 0
24 20250429 175900 1387891890 6890 6890 6890 6890 0
25 20250429 175800 1387891890 6890 6890 6890 6890 0
26 20250429 175700 1387891890 6890 6890 6890 6890 0
27 20250429 175600 1387891890 6890 6890 6890 6890 0
28 20250429 175500 1387891890 6890 6890 6890 6890 0
29 20250429 175400 1387891890 6890 6890 6890 6890 0
30 20250429 175300 1387891890 6890 6890 6890 6890 0
31 20250429 175200 1387891890 6890 6890 6890 6890 0
32 20250429 175100 1387891890 6890 6890 6890 6890 5220
33 20250429 175000 1387891890 6890 6890 6890 6890 0
34 20250429 174900 1387891890 6890 6890 6890 6890 0
35 20250429 174800 1387891890 6890 6890 6890 6890 0
36 20250429 174700 1387891890 6890 6890 6890 6890 0
37 20250429 174600 1387891890 6890 6890 6890 6890 0
38 20250429 174500 1387891890 6890 6890 6890 6890 0
39 20250429 174400 1387891890 6890 6890 6890 6890 0
40 20250429 174300 1387891890 6890 6890 6890 6890 0
41 20250429 174200 1387891890 6890 6890 6890 6890 0
42 20250429 174100 1387891890 6890 6890 6890 6890 0
43 20250429 174000 1387891890 6890 6890 6890 6890 0
44 20250429 173900 1387891890 6890 6890 6890 6890 0
45 20250429 173800 1387891890 6890 6890 6890 6890 0
46 20250429 173700 1387891890 6890 6890 6890 6890 0
47 20250429 173600 1387891890 6890 6890 6890 6890 0
48 20250429 173500 1387891890 6890 6890 6890 6890 0
49 20250429 173400 1387891890 6890 6890 6890 6890 0
50 20250429 173300 1387891890 6890 6890 6890 6890 0
51 20250429 173200 1387891890 6890 6890 6890 6890 0
52 20250429 173100 1387891890 6890 6890 6890 6890 0
53 20250429 173000 1387891890 6890 6890 6890 6890 0
54 20250429 172900 1387891890 6890 6890 6890 6890 0
55 20250429 172800 1387891890 6890 6890 6890 6890 0
56 20250429 172700 1387891890 6890 6890 6890 6890 0
57 20250429 172600 1387891890 6890 6890 6890 6890 0
58 20250429 172500 1387891890 6890 6890 6890 6890 0
59 20250429 172400 1387891890 6890 6890 6890 6890 0
60 20250429 172300 1387891890 6890 6890 6890 6890 0
61 20250429 172200 1387891890 6890 6890 6890 6890 0
62 20250429 172100 1387891890 6890 6890 6890 6890 5220
63 20250429 172000 1387891890 6890 6890 6890 6890 0
64 20250429 171900 1387891890 6890 6890 6890 6890 0
65 20250429 171800 1387891890 6890 6890 6890 6890 0
66 20250429 171700 1387891890 6890 6890 6890 6890 0
67 20250429 171600 1387891890 6890 6890 6890 6890 0
68 20250429 171500 1387891890 6890 6890 6890 6890 0
69 20250429 171400 1387891890 6890 6890 6890 6890 0
70 20250429 171300 1387891890 6890 6890 6890 6890 0
71 20250429 171200 1387891890 6890 6890 6890 6890 0
72 20250429 171100 1387891890 6890 6890 6890 6890 0
73 20250429 171000 1387891890 6890 6890 6890 6890 0
74 20250429 170900 1387891890 6890 6890 6890 6890 0
75 20250429 170800 1387891890 6890 6890 6890 6890 0
76 20250429 170700 1387891890 6890 6890 6890 6890 0
77 20250429 170600 1387891890 6890 6890 6890 6890 0
78 20250429 170500 1387891890 6890 6890 6890 6890 0
79 20250429 170400 1387891890 6890 6890 6890 6890 0
80 20250429 170300 1387891890 6890 6890 6890 6890 0
81 20250429 170200 1387891890 6890 6890 6890 6890 0
82 20250429 170100 1387891890 6890 6890 6890 6890 0
83 20250429 170000 1387891890 6890 6890 6890 6890 0
84 20250429 165900 1387891890 6890 6890 6890 6890 0
85 20250429 165800 1387891890 6890 6890 6890 6890 0
86 20250429 165700 1387891890 6890 6890 6890 6890 0
87 20250429 165600 1387891890 6890 6890 6890 6890 0
88 20250429 165500 1387891890 6890 6890 6890 6890 0
89 20250429 165400 1387891890 6890 6890 6890 6890 0
90 20250429 165300 1387891890 6890 6890 6890 6890 0
91 20250429 165200 1387891890 6890 6890 6890 6890 0
92 20250429 165100 1387891890 6890 6890 6890 6890 5220
93 20250429 165000 1387891890 6890 6890 6890 6890 0
94 20250429 164900 1387891890 6890 6890 6890 6890 0
95 20250429 164800 1387891890 6890 6890 6890 6890 0
96 20250429 164700 1387891890 6890 6890 6890 6890 0
97 20250429 164600 1387891890 6890 6890 6890 6890 0
98 20250429 164500 1387891890 6890 6890 6890 6890 0
99 20250429 164400 1387891890 6890 6890 6890 6890 0
100 20250429 164300 1387891890 6890 6890 6890 6890 0
101 20250429 164200 1387891890 6890 6890 6890 6890 0
102 20250429 164100 1387891890 6890 6890 6890 6890 0
103 20250429 164000 1387891890 6890 6890 6890 6890 0
104 20250429 163900 1387891890 6890 6890 6890 6890 0
105 20250429 163800 1387891890 6890 6890 6890 6890 0
106 20250429 163700 1387891890 6890 6890 6890 6890 0
107 20250429 163600 1387891890 6890 6890 6890 6890 0
108 20250429 163500 1387891890 6890 6890 6890 6890 0
109 20250429 163400 1387891890 6890 6890 6890 6890 0
110 20250429 163300 1387891890 6890 6890 6890 6890 0
111 20250429 163200 1387891890 6890 6890 6890 6890 0
112 20250429 163100 1387891890 6890 6890 6890 6890 0
113 20250429 163000 1387891890 6890 6890 6890 6890 0
114 20250429 162900 1387891890 6890 6890 6890 6890 0
115 20250429 162800 1387891890 6890 6890 6890 6890 0
116 20250429 162700 1387891890 6890 6890 6890 6890 0
117 20250429 162600 1387891890 6890 6890 6890 6890 0
118 20250429 162500 1387891890 6890 6890 6890 6890 0
119 20250429 162400 1387891890 6890 6890 6890 6890 0
120 20250429 162300 1387891890 6890 6890 6890 6890 0
121 20250429 162200 1387891890 6890 6890 6890 6890 0
122 20250429 162100 1387891890 6890 6890 6890 6890 5220
123 20250429 162000 1387891890 6890 6890 6890 6890 0
124 20250429 161900 1387891890 6890 6890 6890 6890 0
125 20250429 161800 1387891890 6890 6890 6890 6890 0
126 20250429 161700 1387891890 6890 6890 6890 6890 0
127 20250429 161600 1387891890 6890 6890 6890 6890 0
128 20250429 161500 1387891890 6890 6890 6890 6890 0
129 20250429 161400 1387891890 6890 6890 6890 6890 0
130 20250429 161300 1387891890 6890 6890 6890 6890 0
131 20250429 161200 1387891890 6890 6890 6890 6890 0
132 20250429 161100 1387891890 6890 6890 6890 6890 0
133 20250429 161000 1387891890 6890 6890 6890 6890 0
134 20250429 160900 1387891890 6890 6890 6890 6890 0
135 20250429 160800 1387891890 6890 6890 6890 6890 0
136 20250429 160700 1387891890 6890 6890 6890 6890 0
137 20250429 160600 1387891890 6890 6890 6890 6890 0
138 20250429 160500 1387891890 6890 6890 6890 6890 0
139 20250429 160400 1387891890 6890 6890 6890 6890 0
140 20250429 160300 1387891890 6890 6890 6890 6890 0
141 20250429 160200 1387891890 6890 6890 6890 6890 0
142 20250429 160100 1387891890 6890 6890 6890 6890 0
143 20250429 160000 1387891890 6890 6890 6890 6890 0
144 20250429 155900 1387891890 6890 6890 6890 6890 0
145 20250429 155800 1387891890 6890 6890 6890 6890 0
146 20250429 155700 1387891890 6890 6890 6890 6890 0
147 20250429 155600 1387891890 6890 6890 6890 6890 0
148 20250429 155500 1387891890 6890 6890 6890 6890 0
149 20250429 155400 1387891890 6890 6890 6890 6890 0
150 20250429 155300 1387891890 6890 6890 6890 6890 0
151 20250429 155200 1387891890 6890 6890 6890 6890 0
152 20250429 155100 1387891890 6890 6890 6890 6890 5220
153 20250429 155000 1387891890 6890 6890 6890 6890 0
154 20250429 154900 1387891890 6890 6890 6890 6890 0
155 20250429 154800 1387891890 6890 6890 6890 6890 0
156 20250429 154700 1387891890 6890 6890 6890 6890 0
157 20250429 154600 1387891890 6890 6890 6890 6890 0
158 20250429 154500 1387891890 6890 6890 6890 6890 0
159 20250429 154400 1387891890 6890 6890 6890 6890 0
160 20250429 154300 1387891890 6890 6890 6890 6890 0
161 20250429 154200 1387891890 6890 6890 6890 6890 0
162 20250429 154100 1387891890 6890 6890 6890 6890 0
163 20250429 154000 1387891890 6890 6890 6890 6890 0
164 20250429 153900 1387891890 6890 6890 6890 6890 0
165 20250429 153800 1387891890 6890 6890 6890 6890 0
166 20250429 153700 1387891890 6890 6890 6890 6890 0
167 20250429 153600 1387891890 6890 6890 6890 6890 0
168 20250429 153500 1387891890 6890 6890 6890 6890 0
169 20250429 153400 1387891890 6890 6890 6890 6890 0
170 20250429 153300 1387891890 6890 6890 6890 6890 0
171 20250429 153200 1387891890 6890 6890 6890 6890 0
172 20250429 153100 1387891890 6890 6890 6890 6890 0
173 20250429 153000 1387891890 6890 6890 6890 6890 5220
174 20250429 152900 1351926090 6890 6890 6890 6890 0
175 20250429 152800 1351926090 6890 6890 6890 6890 0
176 20250429 152700 1351926090 6890 6890 6890 6890 0
177 20250429 152600 1351926090 6890 6890 6890 6890 0
178 20250429 152500 1351926090 6890 6890 6890 6890 0
179 20250429 152400 1351926090 6890 6890 6890 6890 0
180 20250429 152300 1351926090 6890 6890 6890 6890 0
181 20250429 152200 1351926090 6890 6890 6890 6890 0
182 20250429 152100 1351926090 6890 6890 6890 6890 0
183 20250429 152000 1351926090 6890 6890 6890 6890 0
184 20250429 151900 1351926090 6890 6900 6900 6890 978
185 20250429 151800 1345187660 6900 6890 6900 6890 32
186 20250429 151700 1344967160 6890 6900 6900 6890 1656
187 20250429 151600 1333549770 6900 6900 6910 6900 1341
188 20250429 151500 1324295430 6900 6910 6910 6900 101
189 20250429 151400 1323598520 6900 6900 6910 6900 869
190 20250429 151300 1317601920 6910 6900 6910 6900 752
191 20250429 151200 1312413100 6900 6910 6910 6900 121
192 20250429 151100 1311577175 6910 6910 6910 6910 101
193 20250429 151000 1310879265 6900 6900 6900 6900 120
194 20250429 150900 1310051265 6910 6900 6910 6900 105
195 20250429 150800 1309325765 6890 6900 6900 6890 209
196 20250429 150700 1307883735 6890 6910 6910 6890 3138
197 20250429 150600 1286237395 6910 6900 6910 6900 843
198 20250429 150500 1280415085 6900 6900 6900 6900 700
199 20250429 150400 1275585085 6900 6890 6900 6890 1023
200 20250429 150300 1268534395 6890 6890 6890 6890 378
201 20250429 150200 1265929975 6890 6890 6890 6890 376
202 20250429 150100 1263339335 6890 6890 6890 6890 45
203 20250429 150000 1263029285 6880 6880 6880 6880 286
204 20250429 145900 1261061605 6890 6890 6890 6890 402
205 20250429 145800 1258291825 6890 6890 6890 6890 0
206 20250429 145700 1258291825 6890 6890 6890 6890 8
207 20250429 145600 1258236705 6890 6890 6890 6890 155
208 20250429 145500 1257168755 6890 6890 6890 6890 156
209 20250429 145400 1256093915 6890 6880 6890 6880 985
210 20250429 145300 1249315115 6890 6890 6890 6890 0
211 20250429 145200 1249315115 6890 6890 6890 6880 208
212 20250429 145100 1247882375 6890 6890 6890 6880 3880
213 20250429 145000 1221182045 6900 6900 6900 6900 105
214 20250429 144900 1220457545 6900 6900 6900 6900 8
215 20250429 144800 1220402345 6900 6900 6900 6900 7
216 20250429 144700 1220354045 6900 6900 6900 6900 16
217 20250429 144600 1220243645 6900 6900 6900 6900 9
218 20250429 144500 1220181545 6900 6900 6900 6900 16
219 20250429 144400 1220071145 6900 6900 6900 6900 31
220 20250429 144300 1219857245 6900 6900 6900 6900 7
221 20250429 144200 1219808945 6900 6900 6900 6900 12
222 20250429 144100 1219726145 6900 6900 6900 6900 8
223 20250429 144000 1219670945 6900 6900 6900 6895 1673
224 20250429 143900 1208128435 6900 6900 6900 6900 16
225 20250429 143800 1208018035 6900 6900 6900 6900 5
226 20250429 143700 1207983535 6900 6900 6900 6900 13
227 20250429 143600 1207893835 6890 6890 6890 6890 357
228 20250429 143500 1205434105 6890 6890 6890 6890 24
229 20250429 143400 1205268745 6890 6890 6890 6890 8
230 20250429 143300 1205213625 6890 6890 6890 6890 9
231 20250429 143200 1205151615 6890 6890 6890 6890 22
232 20250429 143100 1205000035 6890 6890 6890 6890 512
233 20250429 143000 1201472355 6890 6890 6890 6880 754
234 20250429 142900 1196277305 6880 6880 6890 6880 16
235 20250429 142800 1196167105 6880 6890 6890 6880 23
236 20250429 142700 1196008675 6890 6880 6890 6880 16
237 20250429 142600 1195898485 6880 6880 6890 6880 215
238 20250429 142500 1194417215 6880 6890 6890 6880 19
239 20250429 142400 1194286355 6880 6890 6890 6880 14
240 20250429 142300 1194189945 6880 6880 6890 6880 18
241 20250429 142200 1194065995 6890 6880 6890 6880 32
242 20250429 142100 1193845705 6880 6880 6890 6880 15
243 20250429 142000 1193742395 6890 6900 6900 6880 816
244 20250429 141900 1188120365 6890 6900 6900 6890 392
245 20250429 141800 1185418475 6890 6890 6900 6890 16
246 20250429 141700 1185308125 6890 6890 6900 6890 34
247 20250429 141600 1185073695 6890 6890 6900 6890 462
248 20250429 141500 1181890435 6890 6900 6900 6890 865
249 20250429 141400 1175930415 6890 6890 6900 6890 516
250 20250429 141300 1172375065 6890 6890 6900 6890 11
251 20250429 141200 1172299205 6890 6900 6900 6890 15
252 20250429 141100 1172195755 6900 6900 6900 6900 9
253 20250429 141000 1172133655 6900 6900 6900 6880 1974
254 20250429 140900 1158542665 6900 6900 6900 6900 10
255 20250429 140800 1158473665 6900 6900 6900 6900 6
256 20250429 140700 1158432265 6900 6900 6900 6900 8
257 20250429 140600 1158377065 6900 6900 6900 6900 10
258 20250429 140500 1158308065 6900 6900 6900 6900 13
259 20250429 140400 1158218365 6900 6900 6900 6900 611
260 20250429 140300 1154002465 6880 6900 6900 6880 3765
261 20250429 140200 1128099045 6900 6900 6900 6900 16
262 20250429 140100 1127988645 6880 6890 6900 6880 4384
263 20250429 140000 1097817935 6890 6900 6900 6880 2565
264 20250429 135900 1080156775 6900 6890 6900 6890 95
265 20250429 135800 1079502125 6900 6900 6900 6900 10
266 20250429 135700 1079433125 6900 6900 6900 6900 12
267 20250429 135600 1079350325 6900 6900 6900 6900 9
268 20250429 135500 1079288225 6900 6900 6900 6900 13
269 20250429 135400 1079198525 6900 6900 6900 6900 12
270 20250429 135300 1079115725 6900 6900 6900 6890 513
271 20250429 135200 1075581025 6900 6900 6900 6900 16
272 20250429 135100 1075470625 6900 6900 6900 6890 163
273 20250429 135000 1074347415 6900 6900 6900 6900 17
274 20250429 134900 1074230115 6900 6900 6900 6900 9
275 20250429 134800 1074168015 6900 6900 6900 6900 8
276 20250429 134700 1074112815 6900 6900 6900 6900 14
277 20250429 134600 1074016215 6900 6900 6900 6900 12
278 20250429 134500 1073933415 6900 6910 6910 6900 17
279 20250429 134400 1073816045 6900 6910 6910 6890 254
280 20250429 134300 1072064305 6910 6910 6910 6910 10
281 20250429 134200 1071995205 6910 6910 6910 6910 12
282 20250429 134100 1071912285 6910 6900 6910 6900 10
283 20250429 134000 1071843255 6900 6910 6910 6900 498
284 20250429 133900 1068406965 6910 6910 6910 6900 89
285 20250429 133800 1067792175 6910 6910 6910 6910 42
286 20250429 133700 1067501955 6910 6910 6910 6910 14
287 20250429 133600 1067405215 6910 6910 6910 6910 9
288 20250429 133500 1067343025 6910 6910 6910 6910 16
289 20250429 133400 1067232465 6900 6910 6910 6900 168
290 20250429 133300 1066073165 6910 6900 6910 6900 104
291 20250429 133200 1065355445 6910 6910 6910 6910 11
292 20250429 133100 1065279435 6900 6920 6920 6900 239
293 20250429 133000 1063630155 6920 6910 6920 6910 969
294 20250429 132900 1056934295 6910 6910 6910 6910 10
295 20250429 132800 1056865195 6910 6910 6910 6910 8
296 20250429 132700 1056809915 6900 6910 6910 6900 78
297 20250429 132600 1056271595 6910 6900 6910 6900 98
298 20250429 132500 1055595325 6910 6910 6910 6910 115
299 20250429 132400 1054800675 6910 6900 6910 6900 4181
300 20250429 132300 1025949075 6890 6900 6900 6890 41
301 20250429 132200 1025666375 6900 6900 6900 6900 14
302 20250429 132100 1025569775 6900 6890 6900 6890 27
303 20250429 132000 1025383625 6890 6890 6890 6890 28
304 20250429 131900 1025190705 6880 6890 6890 6870 2280
305 20250429 131800 1009518065 6890 6890 6890 6890 11
306 20250429 131700 1009442275 6890 6890 6890 6890 21
307 20250429 131600 1009297585 6890 6880 6890 6880 117
308 20250429 131500 1008492555 6880 6890 6890 6880 53
309 20250429 131400 1008127805 6890 6890 6890 6880 80
310 20250429 131300 1007577315 6890 6890 6890 6890 214
311 20250429 131200 1006102855 6890 6890 6890 6890 17
312 20250429 131100 1005985725 6890 6890 6890 6890 8
313 20250429 131000 1005930605 6890 6890 6890 6890 16
314 20250429 130900 1005820365 6890 6890 6890 6890 11
315 20250429 130800 1005744575 6890 6890 6890 6890 8
316 20250429 130700 1005689455 6890 6890 6890 6880 280
317 20250429 130600 1003762905 6890 6890 6890 6890 37
318 20250429 130500 1003507975 6890 6890 6890 6890 52
319 20250429 130400 1003149695 6890 6890 6890 6890 9
320 20250429 130300 1003087685 6890 6880 6890 6880 51
321 20250429 130200 1002736695 6890 6890 6890 6890 10
322 20250429 130100 1002667795 6890 6890 6890 6890 9
323 20250429 130000 1002605785 6890 6890 6890 6890 12
324 20250429 125900 1002523105 6880 6890 6890 6880 102
325 20250429 125800 1001821315 6890 6880 6890 6880 259
326 20250429 125700 1000039335 6880 6880 6880 6880 399
327 20250429 125600 997294215 6870 6900 6900 6870 524
328 20250429 125500 993688775 6900 6900 6900 6900 15
329 20250429 125400 993585275 6890 6900 6900 6890 72
330 20250429 125300 993089075 6900 6890 6900 6890 321
331 20250429 125200 990874275 6900 6900 6900 6900 49
332 20250429 125100 990536175 6900 6900 6900 6900 12
333 20250429 125000 990453375 6900 6890 6900 6890 1016
334 20250429 124900 983453065 6890 6890 6890 6890 55
335 20250429 124800 983074115 6890 6890 6890 6880 700
336 20250429 124700 978257990 6890 6880 6890 6880 75
337 20250429 124600 977741900 6880 6880 6880 6880 1603
338 20250429 124500 966713260 6880 6880 6880 6880 17
339 20250429 124400 966596300 6880 6900 6900 6860 7380
340 20250429 124300 915929220 6900 6900 6900 6900 10
341 20250429 124200 915860220 6900 6900 6900 6900 11
342 20250429 124100 915784320 6900 6900 6900 6890 14
343 20250429 124000 915687730 6900 6900 6900 6890 322
344 20250429 123900 913468980 6900 6900 6900 6900 10
345 20250429 123800 913399980 6900 6900 6900 6900 62
346 20250429 123700 912972180 6900 6900 6900 6900 66
347 20250429 123600 912516780 6900 6900 6900 6900 11
348 20250429 123500 912440880 6900 6900 6900 6900 23
349 20250429 123400 912282180 6900 6900 6900 6890 96
350 20250429 123300 911620640 6900 6900 6900 6900 15
351 20250429 123200 911517140 6900 6900 6900 6900 20
352 20250429 123100 911379140 6900 6900 6900 6900 169
353 20250429 123000 910213040 6900 6890 6900 6890 2274
354 20250429 122900 894545060 6890 6880 6890 6880 125
355 20250429 122800 893684960 6890 6890 6890 6880 1756
356 20250429 122700 881602870 6890 6890 6890 6890 10
357 20250429 122600 881533970 6890 6900 6900 6890 1106
358 20250429 122500 873912600 6900 6900 6900 6900 129
359 20250429 122400 873022500 6900 6900 6900 6900 10
360 20250429 122300 872953500 6900 6900 6900 6900 9
361 20250429 122200 872891400 6900 6900 6900 6900 13
362 20250429 122100 872801700 6900 6890 6910 6890 82
363 20250429 122000 872236590 6910 6910 6910 6910 18
364 20250429 121900 872112210 6910 6910 6910 6910 8
365 20250429 121800 872056930 6910 6910 6910 6910 11
366 20250429 121700 871980920 6910 6900 6910 6890 52
367 20250429 121600 871622010 6890 6910 6910 6890 41
368 20250429 121500 871339300 6890 6920 6920 6890 34
369 20250429 121400 871104590 6920 6900 6920 6890 464
370 20250429 121300 867905050 6900 6900 6920 6900 79
371 20250429 121200 867359770 6920 6920 6920 6920 15
372 20250429 121100 867255970 6900 6920 6920 6900 587
373 20250429 121000 863205490 6920 6920 6920 6920 15
374 20250429 120900 863101690 6920 6920 6920 6910 114
375 20250429 120800 862313810 6920 6900 6920 6900 1579
376 20250429 120700 851416200 6900 6900 6910 6890 1544
377 20250429 120600 840773870 6900 6900 6900 6890 3027
378 20250429 120500 819917570 6900 6900 6900 6900 15
379 20250429 120400 819814070 6900 6900 6900 6890 403
380 20250429 120300 817037310 6900 6900 6900 6900 9
381 20250429 120200 816975210 6900 6900 6900 6900 14
382 20250429 120100 816878610 6900 6900 6900 6900 9
383 20250429 120000 816816510 6900 6900 6900 6890 24
384 20250429 115900 816650930 6900 6900 6900 6900 8
385 20250429 115800 816595730 6900 6890 6900 6890 10
386 20250429 115700 816526740 6900 6900 6900 6890 18
387 20250429 115600 816402560 6900 6900 6900 6900 11
388 20250429 115500 816326660 6900 6900 6900 6890 19
389 20250429 115400 816195580 6890 6900 6900 6890 10
390 20250429 115300 816126600 6900 6900 6910 6890 156
391 20250429 115200 815050160 6910 6910 6910 6900 25
392 20250429 115100 814877430 6900 6900 6900 6890 63
393 20250429 115000 814442740 6890 6900 6900 6890 28
394 20250429 114900 814249550 6890 6910 6910 6890 13
395 20250429 114800 814159780 6910 6910 6910 6900 106
396 20250429 114700 813428320 6900 6910 6910 6900 24
397 20250429 114600 813262560 6900 6900 6910 6900 365
398 20250429 114500 810743940 6910 6910 6910 6900 19
399 20250429 114400 810612660 6900 6910 6910 6900 13
400 20250429 114300 810522850 6910 6900 6910 6900 1198
401 20250429 114200 802256610 6900 6900 6900 6880 16
402 20250429 114100 802146260 6880 6890 6900 6880 876
403 20250429 114000 796110280 6890 6900 6900 6870 8592
404 20250429 113900 737006390 6890 6910 6910 6890 11
405 20250429 113800 736930400 6910 6900 6910 6890 229
406 20250429 113700 735352150 6910 6910 6910 6900 20
407 20250429 113600 735213970 6910 6910 6910 6900 9
408 20250429 113500 735151800 6910 6910 6910 6900 13
409 20250429 113400 735061980 6890 6910 6910 6890 21
410 20250429 113300 734917000 6910 6910 6910 6910 9
411 20250429 113200 734854810 6910 6890 6910 6890 314
412 20250429 113100 732688150 6900 6900 6900 6900 6
413 20250429 113000 732646750 6900 6900 6900 6890 26
414 20250429 112900 732467360 6890 6900 6900 6890 9
415 20250429 112800 732405285 6900 6900 6900 6900 11
416 20250429 112700 732329385 6900 6895 6900 6890 516
417 20250429 112600 728774010 6900 6900 6900 6900 17
418 20250429 112500 728656710 6900 6900 6900 6890 86
419 20250429 112400 728063425 6890 6900 6900 6890 1396
420 20250429 112300 718431040 6910 6910 6910 6900 10
421 20250429 112200 718361960 6910 6910 6910 6900 16
422 20250429 112100 718251410 6900 6910 6910 6900 11
423 20250429 112000 718175420 6910 6910 6910 6905 24
424 20250429 111900 718009585 6910 6900 6910 6900 11
425 20250429 111800 717933595 6910 6900 6910 6900 118
426 20250429 111700 717119285 6900 6890 6900 6890 1388
427 20250429 111600 707555595 6890 6900 6900 6890 11
428 20250429 111500 707479725 6900 6910 6910 6900 50
429 20250429 111400 707134675 6890 6910 6910 6890 1484
430 20250429 111300 696896675 6910 6900 6910 6900 1224
431 20250429 111200 688451045 6900 6900 6910 6895 19
432 20250429 111100 688319890 6900 6900 6910 6900 15
433 20250429 111000 688216270 6910 6900 6910 6890 101
434 20250429 110900 687519240 6900 6890 6900 6890 13
435 20250429 110800 687429560 6900 6900 6900 6890 603
436 20250429 110700 683274765 6900 6900 6900 6880 228
437 20250429 110600 681705855 6890 6890 6900 6890 527
438 20250429 110500 678074575 6900 6900 6900 6900 19
439 20250429 110400 677943475 6890 6890 6900 6890 12
440 20250429 110300 677860705 6900 6900 6900 6890 130
441 20250429 110200 676964715 6900 6900 6910 6900 502
442 20250429 110100 673500855 6890 6900 6900 6890 1012
443 20250429 110000 666528085 6900 6900 6900 6890 1024
444 20250429 105900 659472495 6890 6890 6900 6890 11
445 20250429 105800 659396615 6900 6900 6900 6900 216
446 20250429 105700 657906215 6900 6900 6900 6890 1315
447 20250429 105600 648832735 6900 6900 6910 6900 686
448 20250429 105500 644099295 6900 6900 6910 6895 1318
449 20250429 105400 635005565 6900 6890 6910 6890 307
450 20250429 105300 632887195 6910 6890 6910 6890 1329
451 20250429 105200 623717045 6900 6900 6900 6900 11
452 20250429 105100 623641145 6890 6890 6900 6890 13
453 20250429 105000 623551475 6900 6890 6910 6890 1696
454 20250429 104900 611850110 6890 6890 6900 6890 27
455 20250429 104800 611664020 6890 6900 6900 6890 10
456 20250429 104700 611595040 6900 6900 6900 6890 14
457 20250429 104600 611498450 6890 6890 6900 6880 753
458 20250429 104500 606310000 6890 6890 6890 6880 463
459 20250429 104400 603123760 6890 6910 6910 6890 218
460 20250429 104300 601621620 6890 6900 6910 6890 1396
461 20250429 104200 591989140 6900 6900 6900 6890 372
462 20250429 104100 589422350 6890 6900 6900 6890 10
463 20250429 104000 589353370 6900 6900 6900 6890 508
464 20250429 103900 585852990 6900 6900 6900 6900 26
465 20250429 103800 585673590 6890 6890 6900 6890 10
466 20250429 103700 585604610 6900 6900 6900 6890 22
467 20250429 103600 585452820 6900 6890 6900 6890 349
468 20250429 103500 583048100 6900 6910 6910 6895 1865
469 20250429 103400 570179610 6900 6900 6905 6880 2226
470 20250429 103300 554827700 6900 6900 6900 6890 28
471 20250429 103200 554634620 6900 6900 6900 6900 7
472 20250429 103100 554586320 6900 6900 6900 6890 37
473 20250429 103000 554331050 6900 6890 6900 6890 131
474 20250429 102900 553427160 6900 6900 6900 6890 225
475 20250429 102800 551876770 6890 6900 6900 6890 51
476 20250429 102700 551525190 6900 6900 6900 6890 18
477 20250429 102600 551401030 6890 6880 6900 6880 528
478 20250429 102500 547763370 6900 6900 6900 6880 15
479 20250429 102400 547659890 6900 6900 6900 6880 2513
480 20250429 102300 530370230 6900 6880 6900 6880 617
481 20250429 102200 526119100 6860 6880 6890 6860 2153
482 20250429 102100 511331980 6880 6880 6890 6860 779
483 20250429 102000 505977500 6880 6890 6890 6880 26
484 20250429 101900 505798490 6890 6900 6900 6890 1121
485 20250429 101800 498067260 6900 6910 6910 6900 446
486 20250429 101700 494989760 6910 6910 6910 6900 15
487 20250429 101600 494886120 6910 6910 6910 6900 845
488 20250429 101500 489047180 6900 6900 6920 6900 1081
489 20250429 101400 481586500 6900 6900 6900 6890 12
490 20250429 101300 481503720 6900 6900 6900 6890 165
491 20250429 101200 480365230 6890 6900 6900 6890 301
492 20250429 101100 478289040 6900 6900 6900 6890 17
493 20250429 101000 478171750 6890 6900 6900 6890 1167
494 20250429 100900 470119580 6910 6910 6910 6900 488
495 20250429 100800 466752220 6900 6890 6910 6890 499
496 20250429 100700 463309050 6900 6920 6920 6890 797
497 20250429 100600 457809610 6920 6900 6920 6900 998
498 20250429 100500 450913560 6910 6900 6910 6900 449
499 20250429 100400 447815370 6900 6920 6930 6900 3815
500 20250429 100300 421465160 6920 6910 6930 6910 677
501 20250429 100200 416780300 6910 6900 6910 6900 1086
502 20250429 100100 409276230 6910 6920 6920 6900 838
503 20250429 100000 403485500 6920 6940 6940 6920 329
504 20250429 095900 401206550 6940 6940 6940 6930 1260
505 20250429 095800 392474580 6935 6950 6950 6930 370
506 20250429 095700 389903910 6950 6930 6950 6920 3712
507 20250429 095600 364190770 6930 6910 6930 6910 2721
508 20250429 095500 345353490 6910 6920 6920 6890 699
509 20250429 095400 340530685 6920 6920 6930 6910 4962
510 20250429 095300 306171450 6920 6920 6920 6910 593
511 20250429 095200 302072640 6910 6920 6920 6910 1924
512 20250429 095100 288762485 6920 6910 6920 6910 650
513 20250429 095000 284267820 6910 6880 6910 6870 2119
514 20250429 094900 269651750 6880 6870 6890 6870 1305
515 20250429 094800 260683900 6870 6865 6870 6860 90
516 20250429 094700 260066390 6870 6870 6870 6860 367
517 20250429 094600 257545110 6860 6860 6860 6850 998
518 20250429 094500 250698840 6860 6870 6870 6850 33
519 20250429 094400 250472550 6860 6850 6860 6840 301
520 20250429 094300 248410800 6850 6850 6850 6850 17
521 20250429 094200 248294350 6840 6850 6850 6840 203
522 20250429 094100 246903830 6850 6840 6850 6830 630
523 20250429 094000 242594210 6830 6850 6850 6830 639
524 20250429 093900 238224860 6840 6850 6850 6830 1051
525 20250429 093800 231035990 6850 6850 6850 6840 1376
526 20250429 093700 221611790 6850 6830 6850 6830 163
527 20250429 093600 220496860 6840 6850 6850 6840 13
528 20250429 093500 220407870 6850 6840 6850 6830 385
529 20250429 093400 217774660 6840 6840 6840 6840 268
530 20250429 093300 215941540 6840 6840 6840 6830 742
531 20250429 093200 210873370 6830 6840 6840 6830 34
532 20250429 093100 210641010 6840 6850 6850 6830 40
533 20250429 093000 210367500 6830 6830 6850 6830 144
534 20250429 092900 209383700 6840 6850 6850 6840 510
535 20250429 092800 205895210 6840 6840 6850 6830 1584
536 20250429 092700 195063550 6840 6850 6850 6830 33
537 20250429 092600 194837740 6850 6850 6850 6850 10
538 20250429 092500 194769240 6850 6850 6850 6850 16
539 20250429 092400 194659640 6840 6840 6840 6820 564
540 20250429 092300 190802795 6840 6840 6840 6840 20
541 20250429 092200 190665995 6830 6835 6840 6830 22
542 20250429 092100 190515630 6840 6840 6840 6830 27
543 20250429 092000 190331060 6830 6850 6850 6830 141
544 20250429 091900 189367730 6850 6850 6850 6850 16
545 20250429 091800 189258130 6840 6830 6840 6830 3963
546 20250429 091700 162163470 6840 6850 6850 6830 196
547 20250429 091600 160824280 6840 6850 6850 6830 1171
548 20250429 091500 152821560 6850 6850 6860 6840 728
549 20250429 091400 147841450 6850 6850 6860 6850 500
550 20250429 091300 144415370 6860 6870 6870 6830 5101
551 20250429 091200 109534240 6870 6870 6870 6870 7
552 20250429 091100 109486150 6860 6860 6860 6840 2181
553 20250429 091000 94564400 6840 6870 6870 6840 648
554 20250429 090900 90126940 6850 6850 6870 6850 1011
555 20250429 090800 83201420 6850 6860 6870 6850 1028
556 20250429 090700 76158290 6880 6860 6880 6860 202
557 20250429 090600 74771680 6850 6880 6880 6850 1993
558 20250429 090500 61098470 6880 6870 6880 6870 108
559 20250429 090400 60356400 6880 6870 6880 6870 239
560 20250429 090300 58714360 6880 6870 6880 6870 2259
561 20250429 090200 43178510 6870 6870 6870 6860 171
562 20250429 090100 42005330 6870 6880 6880 6850 28
563 20250429 090000 41813110 6880 6860 6930 6860 6069