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

599
032500/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,185700,512270520,6870,6870,6870,6870,2738
20250408,185600,512270520,6870,6870,6870,6870,0
20250408,185500,512270520,6870,6870,6870,6870,0
20250408,185400,512270520,6870,6870,6870,6870,0
20250408,185300,512270520,6870,6870,6870,6870,0
20250408,185200,512270520,6870,6870,6870,6870,0
20250408,185100,512270520,6870,6870,6870,6870,0
20250408,185000,512270520,6870,6870,6870,6870,0
20250408,184900,512270520,6870,6870,6870,6870,0
20250408,184800,512270520,6870,6870,6870,6870,0
20250408,184700,512270520,6870,6870,6870,6870,0
20250408,184600,512270520,6870,6870,6870,6870,0
20250408,184500,512270520,6870,6870,6870,6870,0
20250408,184400,512270520,6870,6870,6870,6870,0
20250408,184300,512270520,6870,6870,6870,6870,0
20250408,184200,512270520,6870,6870,6870,6870,0
20250408,184100,512270520,6870,6870,6870,6870,0
20250408,184000,512270520,6870,6870,6870,6870,0
20250408,183900,512270520,6870,6870,6870,6870,0
20250408,183800,512270520,6870,6870,6870,6870,0
20250408,183700,512270520,6870,6870,6870,6870,0
20250408,183600,512270520,6870,6870,6870,6870,0
20250408,183500,512270520,6870,6870,6870,6870,0
20250408,183400,512270520,6870,6870,6870,6870,0
20250408,183300,512270520,6870,6870,6870,6870,0
20250408,183200,512270520,6870,6870,6870,6870,0
20250408,183100,512270520,6870,6870,6870,6870,0
20250408,183000,512270520,6870,6870,6870,6870,0
20250408,182900,512270520,6870,6870,6870,6870,0
20250408,182800,512270520,6870,6870,6870,6870,0
20250408,182700,512270520,6870,6870,6870,6870,2738
20250408,182600,512270520,6870,6870,6870,6870,0
20250408,182500,512270520,6870,6870,6870,6870,0
20250408,182400,512270520,6870,6870,6870,6870,0
20250408,182300,512270520,6870,6870,6870,6870,0
20250408,182200,512270520,6870,6870,6870,6870,0
20250408,182100,512270520,6870,6870,6870,6870,0
20250408,182000,512270520,6870,6870,6870,6870,0
20250408,181900,512270520,6870,6870,6870,6870,0
20250408,181800,512270520,6870,6870,6870,6870,0
20250408,181700,512270520,6870,6870,6870,6870,0
20250408,181600,512270520,6870,6870,6870,6870,0
20250408,181500,512270520,6870,6870,6870,6870,0
20250408,181400,512270520,6870,6870,6870,6870,0
20250408,181300,512270520,6870,6870,6870,6870,0
20250408,181200,512270520,6870,6870,6870,6870,0
20250408,181100,512270520,6870,6870,6870,6870,0
20250408,181000,512270520,6870,6870,6870,6870,0
20250408,180900,512270520,6870,6870,6870,6870,0
20250408,180800,512270520,6870,6870,6870,6870,0
20250408,180700,512270520,6870,6870,6870,6870,0
20250408,180600,512270520,6870,6870,6870,6870,0
20250408,180500,512270520,6870,6870,6870,6870,0
20250408,180400,512270520,6870,6870,6870,6870,0
20250408,180300,512270520,6870,6870,6870,6870,0
20250408,180200,512270520,6870,6870,6870,6870,0
20250408,180100,512270520,6870,6870,6870,6870,0
20250408,180000,512270520,6870,6870,6870,6870,0
20250408,175900,512270520,6870,6870,6870,6870,0
20250408,175800,512270520,6870,6870,6870,6870,0
20250408,175700,512270520,6870,6870,6870,6870,2738
20250408,175600,512270520,6870,6870,6870,6870,0
20250408,175500,512270520,6870,6870,6870,6870,0
20250408,175400,512270520,6870,6870,6870,6870,0
20250408,175300,512270520,6870,6870,6870,6870,0
20250408,175200,512270520,6870,6870,6870,6870,0
20250408,175100,512270520,6870,6870,6870,6870,0
20250408,175000,512270520,6870,6870,6870,6870,0
20250408,174900,512270520,6870,6870,6870,6870,0
20250408,174800,512270520,6870,6870,6870,6870,0
20250408,174700,512270520,6870,6870,6870,6870,0
20250408,174600,512270520,6870,6870,6870,6870,0
20250408,174500,512270520,6870,6870,6870,6870,0
20250408,174400,512270520,6870,6870,6870,6870,0
20250408,174300,512270520,6870,6870,6870,6870,0
20250408,174200,512270520,6870,6870,6870,6870,0
20250408,174100,512270520,6870,6870,6870,6870,0
20250408,174000,512270520,6870,6870,6870,6870,0
20250408,173900,512270520,6870,6870,6870,6870,0
20250408,173800,512270520,6870,6870,6870,6870,0
20250408,173700,512270520,6870,6870,6870,6870,0
20250408,173600,512270520,6870,6870,6870,6870,0
20250408,173500,512270520,6870,6870,6870,6870,0
20250408,173400,512270520,6870,6870,6870,6870,0
20250408,173300,512270520,6870,6870,6870,6870,0
20250408,173200,512270520,6870,6870,6870,6870,0
20250408,173100,512270520,6870,6870,6870,6870,0
20250408,173000,512270520,6870,6870,6870,6870,0
20250408,172900,512270520,6870,6870,6870,6870,0
20250408,172800,512270520,6870,6870,6870,6870,0
20250408,172700,512270520,6870,6870,6870,6870,2738
20250408,172600,512270520,6870,6870,6870,6870,0
20250408,172500,512270520,6870,6870,6870,6870,0
20250408,172400,512270520,6870,6870,6870,6870,0
20250408,172300,512270520,6870,6870,6870,6870,0
20250408,172200,512270520,6870,6870,6870,6870,0
20250408,172100,512270520,6870,6870,6870,6870,0
20250408,172000,512270520,6870,6870,6870,6870,0
20250408,171900,512270520,6870,6870,6870,6870,0
20250408,171800,512270520,6870,6870,6870,6870,0
20250408,171700,512270520,6870,6870,6870,6870,0
20250408,171600,512270520,6870,6870,6870,6870,0
20250408,171500,512270520,6870,6870,6870,6870,0
20250408,171400,512270520,6870,6870,6870,6870,0
20250408,171300,512270520,6870,6870,6870,6870,0
20250408,171200,512270520,6870,6870,6870,6870,0
20250408,171100,512270520,6870,6870,6870,6870,0
20250408,171000,512270520,6870,6870,6870,6870,0
20250408,170900,512270520,6870,6870,6870,6870,0
20250408,170800,512270520,6870,6870,6870,6870,0
20250408,170700,512270520,6870,6870,6870,6870,0
20250408,170600,512270520,6870,6870,6870,6870,0
20250408,170500,512270520,6870,6870,6870,6870,0
20250408,170400,512270520,6870,6870,6870,6870,0
20250408,170300,512270520,6870,6870,6870,6870,0
20250408,170200,512270520,6870,6870,6870,6870,0
20250408,170100,512270520,6870,6870,6870,6870,0
20250408,170000,512270520,6870,6870,6870,6870,0
20250408,165900,512270520,6870,6870,6870,6870,0
20250408,165800,512270520,6870,6870,6870,6870,0
20250408,165700,512270520,6870,6870,6870,6870,2738
20250408,165600,512270520,6870,6870,6870,6870,0
20250408,165500,512270520,6870,6870,6870,6870,0
20250408,165400,512270520,6870,6870,6870,6870,0
20250408,165300,512270520,6870,6870,6870,6870,0
20250408,165200,512270520,6870,6870,6870,6870,0
20250408,165100,512270520,6870,6870,6870,6870,0
20250408,165000,512270520,6870,6870,6870,6870,0
20250408,164900,512270520,6870,6870,6870,6870,0
20250408,164800,512270520,6870,6870,6870,6870,0
20250408,164700,512270520,6870,6870,6870,6870,0
20250408,164600,512270520,6870,6870,6870,6870,0
20250408,164500,512270520,6870,6870,6870,6870,0
20250408,164400,512270520,6870,6870,6870,6870,0
20250408,164300,512270520,6870,6870,6870,6870,0
20250408,164200,512270520,6870,6870,6870,6870,0
20250408,164100,512270520,6870,6870,6870,6870,0
20250408,164000,512270520,6870,6870,6870,6870,0
20250408,163900,512270520,6870,6870,6870,6870,0
20250408,163800,512270520,6870,6870,6870,6870,0
20250408,163700,512270520,6870,6870,6870,6870,0
20250408,163600,512270520,6870,6870,6870,6870,0
20250408,163500,512270520,6870,6870,6870,6870,0
20250408,163400,512270520,6870,6870,6870,6870,0
20250408,163300,512270520,6870,6870,6870,6870,0
20250408,163200,512270520,6870,6870,6870,6870,0
20250408,163100,512270520,6870,6870,6870,6870,0
20250408,163000,512270520,6870,6870,6870,6870,0
20250408,162900,512270520,6870,6870,6870,6870,0
20250408,162800,512270520,6870,6870,6870,6870,0
20250408,162700,512270520,6870,6870,6870,6870,2738
20250408,162600,512270520,6870,6870,6870,6870,0
20250408,162500,512270520,6870,6870,6870,6870,0
20250408,162400,512270520,6870,6870,6870,6870,0
20250408,162300,512270520,6870,6870,6870,6870,0
20250408,162200,512270520,6870,6870,6870,6870,0
20250408,162100,512270520,6870,6870,6870,6870,0
20250408,162000,512270520,6870,6870,6870,6870,0
20250408,161900,512270520,6870,6870,6870,6870,0
20250408,161800,512270520,6870,6870,6870,6870,0
20250408,161700,512270520,6870,6870,6870,6870,0
20250408,161600,512270520,6870,6870,6870,6870,0
20250408,161500,512270520,6870,6870,6870,6870,0
20250408,161400,512270520,6870,6870,6870,6870,0
20250408,161300,512270520,6870,6870,6870,6870,0
20250408,161200,512270520,6870,6870,6870,6870,0
20250408,161100,512270520,6870,6870,6870,6870,0
20250408,161000,512270520,6870,6870,6870,6870,0
20250408,160900,512270520,6870,6870,6870,6870,0
20250408,160800,512270520,6870,6870,6870,6870,0
20250408,160700,512270520,6870,6870,6870,6870,0
20250408,160600,512270520,6870,6870,6870,6870,0
20250408,160500,512270520,6870,6870,6870,6870,0
20250408,160400,512270520,6870,6870,6870,6870,0
20250408,160300,512270520,6870,6870,6870,6870,0
20250408,160200,512270520,6870,6870,6870,6870,0
20250408,160100,512270520,6870,6870,6870,6870,0
20250408,160000,512270520,6870,6870,6870,6870,0
20250408,155900,512270520,6870,6870,6870,6870,0
20250408,155800,512270520,6870,6870,6870,6870,0
20250408,155700,512270520,6870,6870,6870,6870,2738
20250408,155600,512270520,6870,6870,6870,6870,0
20250408,155500,512270520,6870,6870,6870,6870,0
20250408,155400,512270520,6870,6870,6870,6870,0
20250408,155300,512270520,6870,6870,6870,6870,0
20250408,155200,512270520,6870,6870,6870,6870,0
20250408,155100,512270520,6870,6870,6870,6870,0
20250408,155000,512270520,6870,6870,6870,6870,0
20250408,154900,512270520,6870,6870,6870,6870,0
20250408,154800,512270520,6870,6870,6870,6870,0
20250408,154700,512270520,6870,6870,6870,6870,0
20250408,154600,512270520,6870,6870,6870,6870,0
20250408,154500,512270520,6870,6870,6870,6870,0
20250408,154400,512270520,6870,6870,6870,6870,0
20250408,154300,512270520,6870,6870,6870,6870,0
20250408,154200,512270520,6870,6870,6870,6870,0
20250408,154100,512270520,6870,6870,6870,6870,0
20250408,154000,512270520,6870,6870,6870,6870,0
20250408,153900,512270520,6870,6870,6870,6870,0
20250408,153800,512270520,6870,6870,6870,6870,0
20250408,153700,512270520,6870,6870,6870,6870,0
20250408,153600,512270520,6870,6870,6870,6870,0
20250408,153500,512270520,6870,6870,6870,6870,0
20250408,153400,512270520,6870,6870,6870,6870,0
20250408,153300,512270520,6870,6870,6870,6870,0
20250408,153200,512270520,6870,6870,6870,6870,0
20250408,153100,512270520,6870,6870,6870,6870,0
20250408,153000,512270520,6870,6870,6870,6870,2738
20250408,152900,493460460,6870,6870,6870,6870,0
20250408,152800,493460460,6870,6870,6870,6870,0
20250408,152700,493460460,6870,6870,6870,6870,0
20250408,152600,493460460,6870,6870,6870,6870,0
20250408,152500,493460460,6870,6870,6870,6870,0
20250408,152400,493460460,6870,6870,6870,6870,0
20250408,152300,493460460,6870,6870,6870,6870,0
20250408,152200,493460460,6870,6870,6870,6870,0
20250408,152100,493460460,6870,6870,6870,6870,0
20250408,152000,493460460,6870,6870,6870,6870,0
20250408,151900,493460460,6870,6920,6920,6870,794
20250408,151800,487982170,6920,6920,6920,6920,262
20250408,151700,486169130,6910,6910,6910,6910,367
20250408,151600,483633160,6900,6900,6900,6900,105
20250408,151500,482908660,6910,6910,6910,6910,0
20250408,151400,482908660,6910,6910,6910,6910,10
20250408,151300,482839560,6910,6910,6910,6910,0
20250408,151200,482839560,6910,6910,6910,6910,400
20250408,151100,480075560,6900,6900,6900,6900,0
20250408,151000,480075560,6900,6900,6900,6900,0
20250408,150900,480075560,6900,6900,6900,6900,0
20250408,150800,480075560,6900,6900,6900,6900,304
20250408,150700,477977960,6900,6900,6900,6900,283
20250408,150600,476025260,6900,6900,6900,6900,0
20250408,150500,476025260,6900,6910,6910,6900,66
20250408,150400,475569720,6900,6900,6900,6900,0
20250408,150300,475569720,6900,6900,6900,6900,41
20250408,150200,475286820,6900,6900,6900,6900,387
20250408,150100,472616520,6910,6910,6910,6910,0
20250408,150000,472616520,6910,6910,6910,6910,359
20250408,145900,470135830,6910,6910,6910,6910,0
20250408,145800,470135830,6910,6910,6910,6910,68
20250408,145700,469665950,6910,6910,6910,6910,514
20250408,145600,466114210,6910,6910,6910,6910,0
20250408,145500,466114210,6910,6910,6910,6910,232
20250408,145400,464511090,6910,6900,6910,6900,312
20250408,145300,462357640,6900,6900,6900,6900,253
20250408,145200,460611940,6920,6920,6930,6920,300
20250408,145100,458535840,6910,6910,6920,6910,121
20250408,145000,457699390,6910,6900,6910,6900,196
20250408,144900,456345690,6900,6910,6910,6900,188
20250408,144800,455048280,6910,6920,6920,6910,88
20250408,144700,454440100,6920,6920,6920,6920,0
20250408,144600,454440100,6920,6920,6920,6920,23
20250408,144500,454280940,6920,6920,6920,6920,0
20250408,144400,454280940,6920,6920,6920,6920,0
20250408,144300,454280940,6920,6920,6920,6920,0
20250408,144200,454280940,6920,6920,6920,6920,505
20250408,144100,450786340,6920,6920,6920,6920,0
20250408,144000,450786340,6920,6920,6920,6920,21
20250408,143900,450641020,6910,6900,6910,6900,658
20250408,143800,446099240,6910,6920,6920,6910,244
20250408,143700,444411220,6930,6930,6930,6930,131
20250408,143600,443503390,6930,6940,6940,6930,132
20250408,143500,442588080,6930,6930,6930,6930,610
20250408,143400,438360780,6930,6930,6930,6930,0
20250408,143300,438360780,6930,6930,6930,6930,173
20250408,143200,437161890,6930,6930,6930,6930,0
20250408,143100,437161890,6930,6930,6930,6930,136
20250408,143000,436219410,6920,6920,6920,6920,26
20250408,142900,436039490,6920,6920,6920,6920,33
20250408,142800,435811130,6920,6920,6920,6920,26
20250408,142700,435631210,6930,6920,6940,6920,767
20250408,142600,430317160,6920,6910,6920,6900,367
20250408,142500,427784560,6910,6910,6910,6910,0
20250408,142400,427784560,6910,6910,6910,6910,226
20250408,142300,426222900,6920,6920,6920,6920,0
20250408,142200,426222900,6920,6920,6920,6920,0
20250408,142100,426222900,6920,6920,6920,6920,130
20250408,142000,425323300,6920,6920,6920,6920,0
20250408,141900,425323300,6920,6910,6920,6910,15
20250408,141800,425219510,6910,6920,6920,6910,939
20250408,141700,418728770,6930,6930,6930,6930,0
20250408,141600,418728770,6930,6930,6930,6930,0
20250408,141500,418728770,6930,6930,6930,6930,0
20250408,141400,418728770,6930,6930,6930,6930,0
20250408,141300,418728770,6930,6930,6930,6920,4
20250408,141200,418701060,6930,6930,6930,6920,460
20250408,141100,415517230,6930,6930,6930,6930,5
20250408,141000,415482580,6930,6930,6930,6930,37
20250408,140900,415226170,6930,6930,6930,6930,0
20250408,140800,415226170,6930,6930,6930,6930,0
20250408,140700,415226170,6930,6930,6930,6930,1
20250408,140600,415219240,6930,6930,6930,6930,247
20250408,140500,413507530,6930,6930,6930,6930,0
20250408,140400,413507530,6930,6930,6930,6930,127
20250408,140300,412627420,6940,6940,6940,6940,12
20250408,140200,412544140,6940,6940,6940,6940,3
20250408,140100,412523320,6940,6940,6940,6940,198
20250408,140000,411149200,6940,6945,6945,6940,438
20250408,135900,408109455,6940,6940,6940,6940,0
20250408,135800,408109455,6940,6945,6945,6940,6
20250408,135700,408067790,6950,6950,6950,6950,0
20250408,135600,408067790,6950,6930,6950,6930,692
20250408,135500,403268860,6930,6930,6930,6930,701
20250408,135400,398410930,6930,6930,6930,6930,35
20250408,135300,398168380,6920,6930,6930,6920,508
20250408,135200,394652490,6930,6930,6930,6930,22
20250408,135100,394500030,6930,6930,6930,6930,1
20250408,135000,394493100,6930,6930,6930,6930,25
20250408,134900,394319850,6930,6930,6930,6930,1
20250408,134800,394312920,6920,6920,6920,6920,0
20250408,134700,394312920,6920,6920,6920,6920,35
20250408,134600,394070720,6920,6920,6920,6920,0
20250408,134500,394070720,6920,6920,6920,6920,580
20250408,134400,390057120,6930,6930,6930,6930,0
20250408,134300,390057120,6930,6930,6930,6930,200
20250408,134200,388671120,6930,6930,6930,6930,20
20250408,134100,388532520,6920,6920,6920,6920,0
20250408,134000,388532520,6920,6920,6920,6920,0
20250408,133900,388532520,6920,6920,6920,6920,57
20250408,133800,388138080,6920,6930,6930,6920,455
20250408,133700,384988890,6930,6930,6930,6930,62
20250408,133600,384559230,6930,6930,6930,6930,153
20250408,133500,383498940,6930,6930,6930,6930,23
20250408,133400,383339550,6930,6930,6930,6930,0
20250408,133300,383339550,6930,6930,6930,6930,213
20250408,133200,381863460,6930,6930,6930,6930,244
20250408,133100,380172540,6930,6930,6930,6930,255
20250408,133000,378405390,6930,6930,6930,6930,163
20250408,132900,377275800,6930,6960,6960,6930,549
20250408,132800,373466660,6960,6960,6960,6960,0
20250408,132700,373466660,6960,6960,6960,6960,20
20250408,132600,373327460,6960,6960,6960,6960,56
20250408,132500,372937700,6960,6960,6960,6960,0
20250408,132400,372937700,6960,6960,6960,6960,184
20250408,132300,371657060,6960,6960,6970,6960,578
20250408,132200,367633920,6970,6970,6970,6970,0
20250408,132100,367633920,6970,6970,6970,6970,0
20250408,132000,367633920,6970,6970,6970,6970,26
20250408,131900,367452700,6970,6980,6980,6970,480
20250408,131800,364102480,6990,6990,6990,6990,18
20250408,131700,363976660,6990,6990,6990,6990,0
20250408,131600,363976660,6990,6990,6990,6990,0
20250408,131500,363976660,6990,6990,6990,6990,215
20250408,131400,362473810,6980,6980,6980,6980,11
20250408,131300,362397030,6980,6980,6980,6980,268
20250408,131200,360526390,6980,6960,6980,6960,505
20250408,131100,357008580,6950,6950,6950,6950,0
20250408,131000,357008580,6950,6950,6950,6950,449
20250408,130900,353888030,6950,6950,6950,6950,26
20250408,130800,353707330,6950,6970,6970,6950,788
20250408,130700,348225440,6970,6970,6970,6970,80
20250408,130600,347667840,6970,6970,6970,6970,0
20250408,130500,347667840,6970,6970,6970,6970,100
20250408,130400,346970840,6960,6970,6970,6960,278
20250408,130300,345034660,6970,6970,6970,6970,0
20250408,130200,345034660,6970,6970,6970,6970,64
20250408,130100,344588580,6970,6980,6980,6970,214
20250408,130000,343094970,6980,6980,6980,6980,15
20250408,125900,342990270,6990,6980,6990,6980,104
20250408,125800,342264090,6980,6970,6980,6970,80
20250408,125700,341705700,6970,6980,6980,6970,195
20250408,125600,340346400,6970,6970,6970,6970,10
20250408,125500,340276700,6970,6970,6970,6970,0
20250408,125400,340276700,6970,6970,6970,6970,0
20250408,125300,340276700,6970,6980,6980,6970,24
20250408,125200,340109390,6970,6970,6970,6970,0
20250408,125100,340109390,6970,6980,6980,6970,148
20250408,125000,339077640,6980,6980,6980,6980,0
20250408,124900,339077640,6980,6980,6980,6980,18
20250408,124800,338952000,6990,6990,6990,6990,2
20250408,124700,338938020,6980,6980,6980,6980,0
20250408,124600,338938020,6980,6980,6980,6980,149
20250408,124500,337898000,6980,6980,6980,6980,0
20250408,124400,337898000,6980,6980,6980,6980,15
20250408,124300,337793300,6980,6980,6980,6980,71
20250408,124200,337297720,6970,6980,6980,6970,59
20250408,124100,336886350,6990,6990,6990,6990,71
20250408,124000,336390060,6990,6990,6990,6990,0
20250408,123900,336390060,6990,6990,6990,6990,403
20250408,123800,333573090,6980,6990,6990,6980,71
20250408,123700,333077360,7000,7000,7000,7000,23
20250408,123600,332916360,6990,7000,7000,6990,120
20250408,123500,332076390,7010,7010,7010,7010,0
20250408,123400,332076390,7010,7020,7020,7010,53
20250408,123300,331704680,7020,7020,7020,7020,0
20250408,123200,331704680,7020,7020,7020,7020,157
20250408,123100,330602540,7020,7020,7020,7020,110
20250408,123000,329830340,7010,7010,7010,7010,14
20250408,122900,329732200,7010,7010,7010,7010,0
20250408,122800,329732200,7010,7020,7020,7010,251
20250408,122700,327972560,7010,7010,7010,7010,15
20250408,122600,327867410,7010,7010,7010,7000,20
20250408,122500,327727260,7010,7010,7010,7010,0
20250408,122400,327727260,7010,7010,7020,7010,59
20250408,122300,327313550,7010,7010,7010,7010,52
20250408,122200,326949030,7010,7010,7010,7010,14
20250408,122100,326850890,7010,7010,7010,7010,25
20250408,122000,326675640,7000,7010,7010,7000,12
20250408,121900,326591620,7000,7000,7000,7000,0
20250408,121800,326591620,7000,7000,7000,7000,59
20250408,121700,326178620,7000,7000,7000,7000,0
20250408,121600,326178620,7000,7020,7020,7000,460
20250408,121500,322955850,7020,7020,7020,7020,0
20250408,121400,322955850,7020,7020,7020,7020,13
20250408,121300,322864590,7020,7020,7020,7020,14
20250408,121200,322766310,7020,7020,7020,7020,13
20250408,121100,322675050,7020,7020,7020,7020,2
20250408,121000,322661010,7020,7020,7020,7020,24
20250408,120900,322492530,7020,7020,7020,7020,0
20250408,120800,322492530,7020,7020,7020,7020,21
20250408,120700,322345110,7030,7030,7030,7030,0
20250408,120600,322345110,7030,7030,7030,7030,10
20250408,120500,322274810,7030,7030,7030,7030,12
20250408,120400,322190450,7040,7040,7050,7040,296
20250408,120300,320105260,7030,7030,7030,7030,6
20250408,120200,320063080,7030,7020,7030,7020,88
20250408,120100,319444670,7020,7020,7020,7020,26
20250408,120000,319262150,7040,7040,7040,7040,0
20250408,115900,319262150,7040,7020,7040,7020,394
20250408,115800,316492060,7010,7020,7020,7010,20
20250408,115700,316351750,7010,7010,7010,7010,6
20250408,115600,316309690,7010,7010,7010,7010,13
20250408,115500,316218560,7010,7020,7020,7010,16
20250408,115400,316106310,7020,7020,7020,7020,10
20250408,115300,316036110,7010,7010,7010,7010,9
20250408,115200,315973020,7010,7010,7010,7010,4
20250408,115100,315944980,7000,7010,7010,7000,39
20250408,115000,315671890,7020,7030,7030,7020,43
20250408,114900,315369970,7020,7020,7020,7020,33
20250408,114800,315138310,7020,7030,7030,7020,221
20250408,114700,313584760,7030,7020,7030,7020,36
20250408,114600,313331840,7020,7020,7020,7020,9
20250408,114500,313268660,7020,7020,7020,7010,144
20250408,114400,312257860,7020,7020,7020,7020,9
20250408,114300,312194680,7020,7020,7020,7020,9
20250408,114200,312131500,7020,7020,7020,7020,10
20250408,114100,312061300,7020,7020,7020,7020,9
20250408,114000,311998120,7020,7020,7020,7020,10
20250408,113900,311927920,7020,7010,7020,7010,24
20250408,113800,311759530,7010,7010,7010,7010,19
20250408,113700,311626340,7010,7010,7020,7010,15
20250408,113600,311521140,7010,7010,7010,7010,15
20250408,113500,311415990,6980,6980,6980,6980,0
20250408,113400,311415990,6980,6980,6980,6980,0
20250408,113300,311415990,6980,7010,7010,6980,68
20250408,113200,310940430,7030,7030,7030,7030,0
20250408,113100,310940430,7030,7040,7040,7030,466
20250408,113000,307659930,7050,7040,7050,7040,48
20250408,112900,307321790,7050,7040,7050,7040,179
20250408,112800,306061400,7040,7030,7040,7030,156
20250408,112700,304964490,7000,7000,7000,7000,0
20250408,112600,304964490,7000,7030,7040,6990,626
20250408,112500,300576600,7030,7020,7030,7020,102
20250408,112400,299860370,7020,7030,7030,7020,28
20250408,112300,299663790,7040,7040,7040,7040,0
20250408,112200,299663790,7040,7040,7040,7040,156
20250408,112100,298565550,7040,7040,7040,7040,0
20250408,112000,298565550,7040,7040,7040,7040,426
20250408,111900,295566510,7050,7050,7050,7050,0
20250408,111800,295566510,7050,7020,7050,7020,253
20250408,111700,293786190,7010,7000,7010,7000,28
20250408,111600,293590070,6990,7010,7010,6990,131
20250408,111500,292671780,7010,7010,7010,7010,9
20250408,111400,292608690,7010,7020,7020,7010,6
20250408,111300,292566590,7010,7030,7030,7010,278
20250408,111200,290612310,7030,7000,7030,7000,343
20250408,111100,288205060,6990,6990,6990,6990,117
20250408,111000,287387230,6990,6960,6990,6960,233
20250408,110900,285761900,6970,6950,6970,6950,47
20250408,110800,285435050,6930,6940,6940,6930,400
20250408,110700,282662050,6950,6970,7000,6950,549
20250408,110600,278839240,7000,7010,7010,7000,200
20250408,110500,277438240,7030,7030,7030,7030,0
20250408,110400,277438240,7030,7030,7040,7030,322
20250408,110300,275172420,7040,7040,7040,7040,0
20250408,110200,275172420,7040,7000,7050,7000,833
20250408,110100,269321920,7010,7010,7010,7000,268
20250408,110000,267443340,7010,7010,7010,7010,5
20250408,105900,267408290,7010,7010,7010,7000,227
20250408,105800,265817550,7010,7010,7010,7010,0
20250408,105700,265817550,7010,7010,7010,7010,3
20250408,105600,265796520,7010,6980,7010,6980,2226
20250408,105500,250238010,6970,6970,6970,6970,360
20250408,105400,247728810,6960,6970,6970,6960,180
20250408,105300,246476000,6960,6960,6960,6960,0
20250408,105200,246476000,6960,6960,6960,6960,162
20250408,105100,245348480,6970,6980,6980,6970,264
20250408,105000,243507480,6980,6990,6990,6980,217
20250408,104900,241992650,6990,6990,6990,6990,85
20250408,104800,241398500,6990,6990,6990,6980,145
20250408,104700,240385930,6990,6990,6990,6990,0
20250408,104600,240385930,6990,6990,6990,6990,200
20250408,104500,238987930,7000,7000,7000,7000,0
20250408,104400,238987930,7000,7000,7000,7000,0
20250408,104300,238987930,7000,6980,7000,6980,148
20250408,104200,237952030,7000,7000,7000,7000,489
20250408,104100,234529030,7000,7000,7000,6990,232
20250408,104000,232907280,7000,6990,7000,6990,2145
20250408,103900,217911620,6980,6980,6980,6980,0
20250408,103800,217911620,6980,6990,6990,6960,359
20250408,103700,215404580,7000,6990,7000,6990,253
20250408,103600,213635720,6960,6960,6960,6960,0
20250408,103500,213635720,6960,6990,6990,6960,1626
20250408,103400,202313380,6990,7000,7000,6990,32
20250408,103300,202089550,6990,7000,7000,6990,368
20250408,103200,199516330,7000,7000,7000,7000,0
20250408,103100,199516330,7000,6990,7000,6990,42
20250408,103000,199222590,6980,6980,6980,6980,16
20250408,102900,199110910,7000,7000,7000,7000,1
20250408,102800,199103910,7000,7000,7000,7000,25
20250408,102700,198928910,7020,7000,7040,6990,4017
20250408,102600,170812260,7000,6990,7000,6990,358
20250408,102500,168309710,6990,6990,6990,6990,126
20250408,102400,167428970,6990,7000,7000,6990,553
20250408,102300,163563140,7000,6990,7000,6990,1120
20250408,102200,155733830,6990,6990,6990,6990,342
20250408,102100,153343250,6980,6980,6980,6980,0
20250408,102000,153343250,6980,6980,6980,6980,1
20250408,101900,153336270,6990,7000,7000,6990,93
20250408,101800,152685870,7000,7000,7000,7000,142
20250408,101700,151691870,7000,7000,7000,7000,0
20250408,101600,151691870,7000,7000,7000,7000,85
20250408,101500,151096870,7010,6980,7010,6980,1493
20250408,101400,140668710,6980,6980,6980,6980,4
20250408,101300,140640790,6970,6990,6990,6970,619
20250408,101200,136326320,6980,6980,6980,6980,459
20250408,101100,133122500,6990,6990,6990,6990,122
20250408,101000,132269720,6990,6990,6990,6990,3
20250408,100900,132248750,6990,6990,6990,6990,5
20250408,100800,132213800,6990,6990,6990,6990,2
20250408,100700,132199820,6990,6990,6990,6990,17
20250408,100600,132080990,6990,7000,7000,6980,363
20250408,100500,129541730,7010,7010,7010,7010,2
20250408,100400,129527710,7010,7000,7010,7000,150
20250408,100300,128477630,7010,7010,7010,7010,4
20250408,100200,128449590,7010,7010,7010,7010,88
20250408,100100,127832710,7010,7010,7010,7010,1
20250408,100000,127825700,7010,7020,7020,7010,258
20250408,095900,126017110,7030,7020,7030,7020,45
20250408,095800,125701190,7040,7030,7040,7030,36
20250408,095700,125448070,7040,7050,7050,7040,209
20250408,095600,123976690,7040,7040,7040,7030,101
20250408,095500,123265810,7050,7050,7050,7040,10
20250408,095400,123195360,7050,7030,7050,7030,3
20250408,095300,123174230,7050,7040,7050,7040,11
20250408,095200,123096770,7030,7040,7040,7030,45
20250408,095100,122780290,7040,7050,7050,7040,57
20250408,095000,122378990,7050,7050,7050,7050,0
20250408,094900,122378990,7050,7050,7050,7040,379
20250408,094800,119709180,7060,7060,7060,7060,12
20250408,094700,119624460,7060,7050,7060,7050,365
20250408,094600,117051130,7050,7050,7050,7050,16
20250408,094500,116938330,7050,7050,7050,7050,122
20250408,094400,116078230,7060,7060,7060,7060,6
20250408,094300,116035870,7060,7060,7070,7060,431
20250408,094200,112992960,7070,7070,7070,7060,6
20250408,094100,112950570,7040,7060,7070,7040,1660
20250408,094000,101238160,7060,7050,7080,7030,930
20250408,093900,94674910,7050,7040,7050,7040,332
20250408,093800,92334490,7050,7070,7070,7050,63
20250408,093700,91889740,7080,7080,7080,7080,14
20250408,093600,91790620,7070,7090,7090,7070,239
20250408,093500,90100430,7110,7110,7110,7110,2
20250408,093400,90086210,7100,7100,7100,7100,8
20250408,093300,90029410,7110,7110,7110,7110,2
20250408,093200,90015190,7120,7110,7120,7110,188
20250408,093100,88678480,7100,7110,7110,7100,100
20250408,093000,87968130,7100,7110,7110,7100,382
20250408,092900,85255900,7100,7100,7100,7100,280
20250408,092800,83267900,7100,7070,7100,7070,1253
20250408,092700,74375130,7100,7100,7100,7100,38
20250408,092600,74105330,7100,7100,7100,7100,87
20250408,092500,73487630,7090,7090,7090,7090,133
20250408,092400,72544660,7050,7100,7100,7050,64
20250408,092300,72090860,7090,7070,7090,7070,903
20250408,092200,65703170,7070,7050,7070,7050,79
20250408,092100,65145040,7050,7030,7050,7010,341
20250408,092000,62747700,7040,7040,7040,7040,18
20250408,091900,62620980,7020,7000,7020,7000,933
20250408,091800,56089200,7000,7000,7000,7000,13
20250408,091700,55998200,6990,7000,7000,6990,186
20250408,091600,54697210,7000,7000,7010,7000,346
20250408,091500,52274260,6980,6970,7000,6970,15
20250408,091400,52169490,6970,6970,7010,6970,110
20250408,091300,51402710,7000,7010,7010,7000,120
20250408,091200,50562520,7010,7050,7050,7010,161
20250408,091100,49433670,7050,7030,7050,7030,164
20250408,091000,48277930,7000,7010,7020,7000,1336
20250408,090900,38922470,7010,7020,7020,7000,3006
20250408,090800,17879140,7020,7030,7030,7020,372
20250408,090700,15264370,7020,7020,7020,7020,25
20250408,090600,15088870,7020,7020,7020,7020,51
20250408,090500,14730850,7040,7040,7040,7040,0
20250408,090400,14730850,7040,7040,7040,7040,59
20250408,090300,14315490,7040,7040,7040,7040,35
20250408,090200,14069090,7040,7030,7040,7030,406
20250408,090100,11211150,6960,7030,7030,6960,136
20250408,090000,10259250,7080,7050,7080,7040,1455
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 185700 512270520 6870 6870 6870 6870 2738
3 20250408 185600 512270520 6870 6870 6870 6870 0
4 20250408 185500 512270520 6870 6870 6870 6870 0
5 20250408 185400 512270520 6870 6870 6870 6870 0
6 20250408 185300 512270520 6870 6870 6870 6870 0
7 20250408 185200 512270520 6870 6870 6870 6870 0
8 20250408 185100 512270520 6870 6870 6870 6870 0
9 20250408 185000 512270520 6870 6870 6870 6870 0
10 20250408 184900 512270520 6870 6870 6870 6870 0
11 20250408 184800 512270520 6870 6870 6870 6870 0
12 20250408 184700 512270520 6870 6870 6870 6870 0
13 20250408 184600 512270520 6870 6870 6870 6870 0
14 20250408 184500 512270520 6870 6870 6870 6870 0
15 20250408 184400 512270520 6870 6870 6870 6870 0
16 20250408 184300 512270520 6870 6870 6870 6870 0
17 20250408 184200 512270520 6870 6870 6870 6870 0
18 20250408 184100 512270520 6870 6870 6870 6870 0
19 20250408 184000 512270520 6870 6870 6870 6870 0
20 20250408 183900 512270520 6870 6870 6870 6870 0
21 20250408 183800 512270520 6870 6870 6870 6870 0
22 20250408 183700 512270520 6870 6870 6870 6870 0
23 20250408 183600 512270520 6870 6870 6870 6870 0
24 20250408 183500 512270520 6870 6870 6870 6870 0
25 20250408 183400 512270520 6870 6870 6870 6870 0
26 20250408 183300 512270520 6870 6870 6870 6870 0
27 20250408 183200 512270520 6870 6870 6870 6870 0
28 20250408 183100 512270520 6870 6870 6870 6870 0
29 20250408 183000 512270520 6870 6870 6870 6870 0
30 20250408 182900 512270520 6870 6870 6870 6870 0
31 20250408 182800 512270520 6870 6870 6870 6870 0
32 20250408 182700 512270520 6870 6870 6870 6870 2738
33 20250408 182600 512270520 6870 6870 6870 6870 0
34 20250408 182500 512270520 6870 6870 6870 6870 0
35 20250408 182400 512270520 6870 6870 6870 6870 0
36 20250408 182300 512270520 6870 6870 6870 6870 0
37 20250408 182200 512270520 6870 6870 6870 6870 0
38 20250408 182100 512270520 6870 6870 6870 6870 0
39 20250408 182000 512270520 6870 6870 6870 6870 0
40 20250408 181900 512270520 6870 6870 6870 6870 0
41 20250408 181800 512270520 6870 6870 6870 6870 0
42 20250408 181700 512270520 6870 6870 6870 6870 0
43 20250408 181600 512270520 6870 6870 6870 6870 0
44 20250408 181500 512270520 6870 6870 6870 6870 0
45 20250408 181400 512270520 6870 6870 6870 6870 0
46 20250408 181300 512270520 6870 6870 6870 6870 0
47 20250408 181200 512270520 6870 6870 6870 6870 0
48 20250408 181100 512270520 6870 6870 6870 6870 0
49 20250408 181000 512270520 6870 6870 6870 6870 0
50 20250408 180900 512270520 6870 6870 6870 6870 0
51 20250408 180800 512270520 6870 6870 6870 6870 0
52 20250408 180700 512270520 6870 6870 6870 6870 0
53 20250408 180600 512270520 6870 6870 6870 6870 0
54 20250408 180500 512270520 6870 6870 6870 6870 0
55 20250408 180400 512270520 6870 6870 6870 6870 0
56 20250408 180300 512270520 6870 6870 6870 6870 0
57 20250408 180200 512270520 6870 6870 6870 6870 0
58 20250408 180100 512270520 6870 6870 6870 6870 0
59 20250408 180000 512270520 6870 6870 6870 6870 0
60 20250408 175900 512270520 6870 6870 6870 6870 0
61 20250408 175800 512270520 6870 6870 6870 6870 0
62 20250408 175700 512270520 6870 6870 6870 6870 2738
63 20250408 175600 512270520 6870 6870 6870 6870 0
64 20250408 175500 512270520 6870 6870 6870 6870 0
65 20250408 175400 512270520 6870 6870 6870 6870 0
66 20250408 175300 512270520 6870 6870 6870 6870 0
67 20250408 175200 512270520 6870 6870 6870 6870 0
68 20250408 175100 512270520 6870 6870 6870 6870 0
69 20250408 175000 512270520 6870 6870 6870 6870 0
70 20250408 174900 512270520 6870 6870 6870 6870 0
71 20250408 174800 512270520 6870 6870 6870 6870 0
72 20250408 174700 512270520 6870 6870 6870 6870 0
73 20250408 174600 512270520 6870 6870 6870 6870 0
74 20250408 174500 512270520 6870 6870 6870 6870 0
75 20250408 174400 512270520 6870 6870 6870 6870 0
76 20250408 174300 512270520 6870 6870 6870 6870 0
77 20250408 174200 512270520 6870 6870 6870 6870 0
78 20250408 174100 512270520 6870 6870 6870 6870 0
79 20250408 174000 512270520 6870 6870 6870 6870 0
80 20250408 173900 512270520 6870 6870 6870 6870 0
81 20250408 173800 512270520 6870 6870 6870 6870 0
82 20250408 173700 512270520 6870 6870 6870 6870 0
83 20250408 173600 512270520 6870 6870 6870 6870 0
84 20250408 173500 512270520 6870 6870 6870 6870 0
85 20250408 173400 512270520 6870 6870 6870 6870 0
86 20250408 173300 512270520 6870 6870 6870 6870 0
87 20250408 173200 512270520 6870 6870 6870 6870 0
88 20250408 173100 512270520 6870 6870 6870 6870 0
89 20250408 173000 512270520 6870 6870 6870 6870 0
90 20250408 172900 512270520 6870 6870 6870 6870 0
91 20250408 172800 512270520 6870 6870 6870 6870 0
92 20250408 172700 512270520 6870 6870 6870 6870 2738
93 20250408 172600 512270520 6870 6870 6870 6870 0
94 20250408 172500 512270520 6870 6870 6870 6870 0
95 20250408 172400 512270520 6870 6870 6870 6870 0
96 20250408 172300 512270520 6870 6870 6870 6870 0
97 20250408 172200 512270520 6870 6870 6870 6870 0
98 20250408 172100 512270520 6870 6870 6870 6870 0
99 20250408 172000 512270520 6870 6870 6870 6870 0
100 20250408 171900 512270520 6870 6870 6870 6870 0
101 20250408 171800 512270520 6870 6870 6870 6870 0
102 20250408 171700 512270520 6870 6870 6870 6870 0
103 20250408 171600 512270520 6870 6870 6870 6870 0
104 20250408 171500 512270520 6870 6870 6870 6870 0
105 20250408 171400 512270520 6870 6870 6870 6870 0
106 20250408 171300 512270520 6870 6870 6870 6870 0
107 20250408 171200 512270520 6870 6870 6870 6870 0
108 20250408 171100 512270520 6870 6870 6870 6870 0
109 20250408 171000 512270520 6870 6870 6870 6870 0
110 20250408 170900 512270520 6870 6870 6870 6870 0
111 20250408 170800 512270520 6870 6870 6870 6870 0
112 20250408 170700 512270520 6870 6870 6870 6870 0
113 20250408 170600 512270520 6870 6870 6870 6870 0
114 20250408 170500 512270520 6870 6870 6870 6870 0
115 20250408 170400 512270520 6870 6870 6870 6870 0
116 20250408 170300 512270520 6870 6870 6870 6870 0
117 20250408 170200 512270520 6870 6870 6870 6870 0
118 20250408 170100 512270520 6870 6870 6870 6870 0
119 20250408 170000 512270520 6870 6870 6870 6870 0
120 20250408 165900 512270520 6870 6870 6870 6870 0
121 20250408 165800 512270520 6870 6870 6870 6870 0
122 20250408 165700 512270520 6870 6870 6870 6870 2738
123 20250408 165600 512270520 6870 6870 6870 6870 0
124 20250408 165500 512270520 6870 6870 6870 6870 0
125 20250408 165400 512270520 6870 6870 6870 6870 0
126 20250408 165300 512270520 6870 6870 6870 6870 0
127 20250408 165200 512270520 6870 6870 6870 6870 0
128 20250408 165100 512270520 6870 6870 6870 6870 0
129 20250408 165000 512270520 6870 6870 6870 6870 0
130 20250408 164900 512270520 6870 6870 6870 6870 0
131 20250408 164800 512270520 6870 6870 6870 6870 0
132 20250408 164700 512270520 6870 6870 6870 6870 0
133 20250408 164600 512270520 6870 6870 6870 6870 0
134 20250408 164500 512270520 6870 6870 6870 6870 0
135 20250408 164400 512270520 6870 6870 6870 6870 0
136 20250408 164300 512270520 6870 6870 6870 6870 0
137 20250408 164200 512270520 6870 6870 6870 6870 0
138 20250408 164100 512270520 6870 6870 6870 6870 0
139 20250408 164000 512270520 6870 6870 6870 6870 0
140 20250408 163900 512270520 6870 6870 6870 6870 0
141 20250408 163800 512270520 6870 6870 6870 6870 0
142 20250408 163700 512270520 6870 6870 6870 6870 0
143 20250408 163600 512270520 6870 6870 6870 6870 0
144 20250408 163500 512270520 6870 6870 6870 6870 0
145 20250408 163400 512270520 6870 6870 6870 6870 0
146 20250408 163300 512270520 6870 6870 6870 6870 0
147 20250408 163200 512270520 6870 6870 6870 6870 0
148 20250408 163100 512270520 6870 6870 6870 6870 0
149 20250408 163000 512270520 6870 6870 6870 6870 0
150 20250408 162900 512270520 6870 6870 6870 6870 0
151 20250408 162800 512270520 6870 6870 6870 6870 0
152 20250408 162700 512270520 6870 6870 6870 6870 2738
153 20250408 162600 512270520 6870 6870 6870 6870 0
154 20250408 162500 512270520 6870 6870 6870 6870 0
155 20250408 162400 512270520 6870 6870 6870 6870 0
156 20250408 162300 512270520 6870 6870 6870 6870 0
157 20250408 162200 512270520 6870 6870 6870 6870 0
158 20250408 162100 512270520 6870 6870 6870 6870 0
159 20250408 162000 512270520 6870 6870 6870 6870 0
160 20250408 161900 512270520 6870 6870 6870 6870 0
161 20250408 161800 512270520 6870 6870 6870 6870 0
162 20250408 161700 512270520 6870 6870 6870 6870 0
163 20250408 161600 512270520 6870 6870 6870 6870 0
164 20250408 161500 512270520 6870 6870 6870 6870 0
165 20250408 161400 512270520 6870 6870 6870 6870 0
166 20250408 161300 512270520 6870 6870 6870 6870 0
167 20250408 161200 512270520 6870 6870 6870 6870 0
168 20250408 161100 512270520 6870 6870 6870 6870 0
169 20250408 161000 512270520 6870 6870 6870 6870 0
170 20250408 160900 512270520 6870 6870 6870 6870 0
171 20250408 160800 512270520 6870 6870 6870 6870 0
172 20250408 160700 512270520 6870 6870 6870 6870 0
173 20250408 160600 512270520 6870 6870 6870 6870 0
174 20250408 160500 512270520 6870 6870 6870 6870 0
175 20250408 160400 512270520 6870 6870 6870 6870 0
176 20250408 160300 512270520 6870 6870 6870 6870 0
177 20250408 160200 512270520 6870 6870 6870 6870 0
178 20250408 160100 512270520 6870 6870 6870 6870 0
179 20250408 160000 512270520 6870 6870 6870 6870 0
180 20250408 155900 512270520 6870 6870 6870 6870 0
181 20250408 155800 512270520 6870 6870 6870 6870 0
182 20250408 155700 512270520 6870 6870 6870 6870 2738
183 20250408 155600 512270520 6870 6870 6870 6870 0
184 20250408 155500 512270520 6870 6870 6870 6870 0
185 20250408 155400 512270520 6870 6870 6870 6870 0
186 20250408 155300 512270520 6870 6870 6870 6870 0
187 20250408 155200 512270520 6870 6870 6870 6870 0
188 20250408 155100 512270520 6870 6870 6870 6870 0
189 20250408 155000 512270520 6870 6870 6870 6870 0
190 20250408 154900 512270520 6870 6870 6870 6870 0
191 20250408 154800 512270520 6870 6870 6870 6870 0
192 20250408 154700 512270520 6870 6870 6870 6870 0
193 20250408 154600 512270520 6870 6870 6870 6870 0
194 20250408 154500 512270520 6870 6870 6870 6870 0
195 20250408 154400 512270520 6870 6870 6870 6870 0
196 20250408 154300 512270520 6870 6870 6870 6870 0
197 20250408 154200 512270520 6870 6870 6870 6870 0
198 20250408 154100 512270520 6870 6870 6870 6870 0
199 20250408 154000 512270520 6870 6870 6870 6870 0
200 20250408 153900 512270520 6870 6870 6870 6870 0
201 20250408 153800 512270520 6870 6870 6870 6870 0
202 20250408 153700 512270520 6870 6870 6870 6870 0
203 20250408 153600 512270520 6870 6870 6870 6870 0
204 20250408 153500 512270520 6870 6870 6870 6870 0
205 20250408 153400 512270520 6870 6870 6870 6870 0
206 20250408 153300 512270520 6870 6870 6870 6870 0
207 20250408 153200 512270520 6870 6870 6870 6870 0
208 20250408 153100 512270520 6870 6870 6870 6870 0
209 20250408 153000 512270520 6870 6870 6870 6870 2738
210 20250408 152900 493460460 6870 6870 6870 6870 0
211 20250408 152800 493460460 6870 6870 6870 6870 0
212 20250408 152700 493460460 6870 6870 6870 6870 0
213 20250408 152600 493460460 6870 6870 6870 6870 0
214 20250408 152500 493460460 6870 6870 6870 6870 0
215 20250408 152400 493460460 6870 6870 6870 6870 0
216 20250408 152300 493460460 6870 6870 6870 6870 0
217 20250408 152200 493460460 6870 6870 6870 6870 0
218 20250408 152100 493460460 6870 6870 6870 6870 0
219 20250408 152000 493460460 6870 6870 6870 6870 0
220 20250408 151900 493460460 6870 6920 6920 6870 794
221 20250408 151800 487982170 6920 6920 6920 6920 262
222 20250408 151700 486169130 6910 6910 6910 6910 367
223 20250408 151600 483633160 6900 6900 6900 6900 105
224 20250408 151500 482908660 6910 6910 6910 6910 0
225 20250408 151400 482908660 6910 6910 6910 6910 10
226 20250408 151300 482839560 6910 6910 6910 6910 0
227 20250408 151200 482839560 6910 6910 6910 6910 400
228 20250408 151100 480075560 6900 6900 6900 6900 0
229 20250408 151000 480075560 6900 6900 6900 6900 0
230 20250408 150900 480075560 6900 6900 6900 6900 0
231 20250408 150800 480075560 6900 6900 6900 6900 304
232 20250408 150700 477977960 6900 6900 6900 6900 283
233 20250408 150600 476025260 6900 6900 6900 6900 0
234 20250408 150500 476025260 6900 6910 6910 6900 66
235 20250408 150400 475569720 6900 6900 6900 6900 0
236 20250408 150300 475569720 6900 6900 6900 6900 41
237 20250408 150200 475286820 6900 6900 6900 6900 387
238 20250408 150100 472616520 6910 6910 6910 6910 0
239 20250408 150000 472616520 6910 6910 6910 6910 359
240 20250408 145900 470135830 6910 6910 6910 6910 0
241 20250408 145800 470135830 6910 6910 6910 6910 68
242 20250408 145700 469665950 6910 6910 6910 6910 514
243 20250408 145600 466114210 6910 6910 6910 6910 0
244 20250408 145500 466114210 6910 6910 6910 6910 232
245 20250408 145400 464511090 6910 6900 6910 6900 312
246 20250408 145300 462357640 6900 6900 6900 6900 253
247 20250408 145200 460611940 6920 6920 6930 6920 300
248 20250408 145100 458535840 6910 6910 6920 6910 121
249 20250408 145000 457699390 6910 6900 6910 6900 196
250 20250408 144900 456345690 6900 6910 6910 6900 188
251 20250408 144800 455048280 6910 6920 6920 6910 88
252 20250408 144700 454440100 6920 6920 6920 6920 0
253 20250408 144600 454440100 6920 6920 6920 6920 23
254 20250408 144500 454280940 6920 6920 6920 6920 0
255 20250408 144400 454280940 6920 6920 6920 6920 0
256 20250408 144300 454280940 6920 6920 6920 6920 0
257 20250408 144200 454280940 6920 6920 6920 6920 505
258 20250408 144100 450786340 6920 6920 6920 6920 0
259 20250408 144000 450786340 6920 6920 6920 6920 21
260 20250408 143900 450641020 6910 6900 6910 6900 658
261 20250408 143800 446099240 6910 6920 6920 6910 244
262 20250408 143700 444411220 6930 6930 6930 6930 131
263 20250408 143600 443503390 6930 6940 6940 6930 132
264 20250408 143500 442588080 6930 6930 6930 6930 610
265 20250408 143400 438360780 6930 6930 6930 6930 0
266 20250408 143300 438360780 6930 6930 6930 6930 173
267 20250408 143200 437161890 6930 6930 6930 6930 0
268 20250408 143100 437161890 6930 6930 6930 6930 136
269 20250408 143000 436219410 6920 6920 6920 6920 26
270 20250408 142900 436039490 6920 6920 6920 6920 33
271 20250408 142800 435811130 6920 6920 6920 6920 26
272 20250408 142700 435631210 6930 6920 6940 6920 767
273 20250408 142600 430317160 6920 6910 6920 6900 367
274 20250408 142500 427784560 6910 6910 6910 6910 0
275 20250408 142400 427784560 6910 6910 6910 6910 226
276 20250408 142300 426222900 6920 6920 6920 6920 0
277 20250408 142200 426222900 6920 6920 6920 6920 0
278 20250408 142100 426222900 6920 6920 6920 6920 130
279 20250408 142000 425323300 6920 6920 6920 6920 0
280 20250408 141900 425323300 6920 6910 6920 6910 15
281 20250408 141800 425219510 6910 6920 6920 6910 939
282 20250408 141700 418728770 6930 6930 6930 6930 0
283 20250408 141600 418728770 6930 6930 6930 6930 0
284 20250408 141500 418728770 6930 6930 6930 6930 0
285 20250408 141400 418728770 6930 6930 6930 6930 0
286 20250408 141300 418728770 6930 6930 6930 6920 4
287 20250408 141200 418701060 6930 6930 6930 6920 460
288 20250408 141100 415517230 6930 6930 6930 6930 5
289 20250408 141000 415482580 6930 6930 6930 6930 37
290 20250408 140900 415226170 6930 6930 6930 6930 0
291 20250408 140800 415226170 6930 6930 6930 6930 0
292 20250408 140700 415226170 6930 6930 6930 6930 1
293 20250408 140600 415219240 6930 6930 6930 6930 247
294 20250408 140500 413507530 6930 6930 6930 6930 0
295 20250408 140400 413507530 6930 6930 6930 6930 127
296 20250408 140300 412627420 6940 6940 6940 6940 12
297 20250408 140200 412544140 6940 6940 6940 6940 3
298 20250408 140100 412523320 6940 6940 6940 6940 198
299 20250408 140000 411149200 6940 6945 6945 6940 438
300 20250408 135900 408109455 6940 6940 6940 6940 0
301 20250408 135800 408109455 6940 6945 6945 6940 6
302 20250408 135700 408067790 6950 6950 6950 6950 0
303 20250408 135600 408067790 6950 6930 6950 6930 692
304 20250408 135500 403268860 6930 6930 6930 6930 701
305 20250408 135400 398410930 6930 6930 6930 6930 35
306 20250408 135300 398168380 6920 6930 6930 6920 508
307 20250408 135200 394652490 6930 6930 6930 6930 22
308 20250408 135100 394500030 6930 6930 6930 6930 1
309 20250408 135000 394493100 6930 6930 6930 6930 25
310 20250408 134900 394319850 6930 6930 6930 6930 1
311 20250408 134800 394312920 6920 6920 6920 6920 0
312 20250408 134700 394312920 6920 6920 6920 6920 35
313 20250408 134600 394070720 6920 6920 6920 6920 0
314 20250408 134500 394070720 6920 6920 6920 6920 580
315 20250408 134400 390057120 6930 6930 6930 6930 0
316 20250408 134300 390057120 6930 6930 6930 6930 200
317 20250408 134200 388671120 6930 6930 6930 6930 20
318 20250408 134100 388532520 6920 6920 6920 6920 0
319 20250408 134000 388532520 6920 6920 6920 6920 0
320 20250408 133900 388532520 6920 6920 6920 6920 57
321 20250408 133800 388138080 6920 6930 6930 6920 455
322 20250408 133700 384988890 6930 6930 6930 6930 62
323 20250408 133600 384559230 6930 6930 6930 6930 153
324 20250408 133500 383498940 6930 6930 6930 6930 23
325 20250408 133400 383339550 6930 6930 6930 6930 0
326 20250408 133300 383339550 6930 6930 6930 6930 213
327 20250408 133200 381863460 6930 6930 6930 6930 244
328 20250408 133100 380172540 6930 6930 6930 6930 255
329 20250408 133000 378405390 6930 6930 6930 6930 163
330 20250408 132900 377275800 6930 6960 6960 6930 549
331 20250408 132800 373466660 6960 6960 6960 6960 0
332 20250408 132700 373466660 6960 6960 6960 6960 20
333 20250408 132600 373327460 6960 6960 6960 6960 56
334 20250408 132500 372937700 6960 6960 6960 6960 0
335 20250408 132400 372937700 6960 6960 6960 6960 184
336 20250408 132300 371657060 6960 6960 6970 6960 578
337 20250408 132200 367633920 6970 6970 6970 6970 0
338 20250408 132100 367633920 6970 6970 6970 6970 0
339 20250408 132000 367633920 6970 6970 6970 6970 26
340 20250408 131900 367452700 6970 6980 6980 6970 480
341 20250408 131800 364102480 6990 6990 6990 6990 18
342 20250408 131700 363976660 6990 6990 6990 6990 0
343 20250408 131600 363976660 6990 6990 6990 6990 0
344 20250408 131500 363976660 6990 6990 6990 6990 215
345 20250408 131400 362473810 6980 6980 6980 6980 11
346 20250408 131300 362397030 6980 6980 6980 6980 268
347 20250408 131200 360526390 6980 6960 6980 6960 505
348 20250408 131100 357008580 6950 6950 6950 6950 0
349 20250408 131000 357008580 6950 6950 6950 6950 449
350 20250408 130900 353888030 6950 6950 6950 6950 26
351 20250408 130800 353707330 6950 6970 6970 6950 788
352 20250408 130700 348225440 6970 6970 6970 6970 80
353 20250408 130600 347667840 6970 6970 6970 6970 0
354 20250408 130500 347667840 6970 6970 6970 6970 100
355 20250408 130400 346970840 6960 6970 6970 6960 278
356 20250408 130300 345034660 6970 6970 6970 6970 0
357 20250408 130200 345034660 6970 6970 6970 6970 64
358 20250408 130100 344588580 6970 6980 6980 6970 214
359 20250408 130000 343094970 6980 6980 6980 6980 15
360 20250408 125900 342990270 6990 6980 6990 6980 104
361 20250408 125800 342264090 6980 6970 6980 6970 80
362 20250408 125700 341705700 6970 6980 6980 6970 195
363 20250408 125600 340346400 6970 6970 6970 6970 10
364 20250408 125500 340276700 6970 6970 6970 6970 0
365 20250408 125400 340276700 6970 6970 6970 6970 0
366 20250408 125300 340276700 6970 6980 6980 6970 24
367 20250408 125200 340109390 6970 6970 6970 6970 0
368 20250408 125100 340109390 6970 6980 6980 6970 148
369 20250408 125000 339077640 6980 6980 6980 6980 0
370 20250408 124900 339077640 6980 6980 6980 6980 18
371 20250408 124800 338952000 6990 6990 6990 6990 2
372 20250408 124700 338938020 6980 6980 6980 6980 0
373 20250408 124600 338938020 6980 6980 6980 6980 149
374 20250408 124500 337898000 6980 6980 6980 6980 0
375 20250408 124400 337898000 6980 6980 6980 6980 15
376 20250408 124300 337793300 6980 6980 6980 6980 71
377 20250408 124200 337297720 6970 6980 6980 6970 59
378 20250408 124100 336886350 6990 6990 6990 6990 71
379 20250408 124000 336390060 6990 6990 6990 6990 0
380 20250408 123900 336390060 6990 6990 6990 6990 403
381 20250408 123800 333573090 6980 6990 6990 6980 71
382 20250408 123700 333077360 7000 7000 7000 7000 23
383 20250408 123600 332916360 6990 7000 7000 6990 120
384 20250408 123500 332076390 7010 7010 7010 7010 0
385 20250408 123400 332076390 7010 7020 7020 7010 53
386 20250408 123300 331704680 7020 7020 7020 7020 0
387 20250408 123200 331704680 7020 7020 7020 7020 157
388 20250408 123100 330602540 7020 7020 7020 7020 110
389 20250408 123000 329830340 7010 7010 7010 7010 14
390 20250408 122900 329732200 7010 7010 7010 7010 0
391 20250408 122800 329732200 7010 7020 7020 7010 251
392 20250408 122700 327972560 7010 7010 7010 7010 15
393 20250408 122600 327867410 7010 7010 7010 7000 20
394 20250408 122500 327727260 7010 7010 7010 7010 0
395 20250408 122400 327727260 7010 7010 7020 7010 59
396 20250408 122300 327313550 7010 7010 7010 7010 52
397 20250408 122200 326949030 7010 7010 7010 7010 14
398 20250408 122100 326850890 7010 7010 7010 7010 25
399 20250408 122000 326675640 7000 7010 7010 7000 12
400 20250408 121900 326591620 7000 7000 7000 7000 0
401 20250408 121800 326591620 7000 7000 7000 7000 59
402 20250408 121700 326178620 7000 7000 7000 7000 0
403 20250408 121600 326178620 7000 7020 7020 7000 460
404 20250408 121500 322955850 7020 7020 7020 7020 0
405 20250408 121400 322955850 7020 7020 7020 7020 13
406 20250408 121300 322864590 7020 7020 7020 7020 14
407 20250408 121200 322766310 7020 7020 7020 7020 13
408 20250408 121100 322675050 7020 7020 7020 7020 2
409 20250408 121000 322661010 7020 7020 7020 7020 24
410 20250408 120900 322492530 7020 7020 7020 7020 0
411 20250408 120800 322492530 7020 7020 7020 7020 21
412 20250408 120700 322345110 7030 7030 7030 7030 0
413 20250408 120600 322345110 7030 7030 7030 7030 10
414 20250408 120500 322274810 7030 7030 7030 7030 12
415 20250408 120400 322190450 7040 7040 7050 7040 296
416 20250408 120300 320105260 7030 7030 7030 7030 6
417 20250408 120200 320063080 7030 7020 7030 7020 88
418 20250408 120100 319444670 7020 7020 7020 7020 26
419 20250408 120000 319262150 7040 7040 7040 7040 0
420 20250408 115900 319262150 7040 7020 7040 7020 394
421 20250408 115800 316492060 7010 7020 7020 7010 20
422 20250408 115700 316351750 7010 7010 7010 7010 6
423 20250408 115600 316309690 7010 7010 7010 7010 13
424 20250408 115500 316218560 7010 7020 7020 7010 16
425 20250408 115400 316106310 7020 7020 7020 7020 10
426 20250408 115300 316036110 7010 7010 7010 7010 9
427 20250408 115200 315973020 7010 7010 7010 7010 4
428 20250408 115100 315944980 7000 7010 7010 7000 39
429 20250408 115000 315671890 7020 7030 7030 7020 43
430 20250408 114900 315369970 7020 7020 7020 7020 33
431 20250408 114800 315138310 7020 7030 7030 7020 221
432 20250408 114700 313584760 7030 7020 7030 7020 36
433 20250408 114600 313331840 7020 7020 7020 7020 9
434 20250408 114500 313268660 7020 7020 7020 7010 144
435 20250408 114400 312257860 7020 7020 7020 7020 9
436 20250408 114300 312194680 7020 7020 7020 7020 9
437 20250408 114200 312131500 7020 7020 7020 7020 10
438 20250408 114100 312061300 7020 7020 7020 7020 9
439 20250408 114000 311998120 7020 7020 7020 7020 10
440 20250408 113900 311927920 7020 7010 7020 7010 24
441 20250408 113800 311759530 7010 7010 7010 7010 19
442 20250408 113700 311626340 7010 7010 7020 7010 15
443 20250408 113600 311521140 7010 7010 7010 7010 15
444 20250408 113500 311415990 6980 6980 6980 6980 0
445 20250408 113400 311415990 6980 6980 6980 6980 0
446 20250408 113300 311415990 6980 7010 7010 6980 68
447 20250408 113200 310940430 7030 7030 7030 7030 0
448 20250408 113100 310940430 7030 7040 7040 7030 466
449 20250408 113000 307659930 7050 7040 7050 7040 48
450 20250408 112900 307321790 7050 7040 7050 7040 179
451 20250408 112800 306061400 7040 7030 7040 7030 156
452 20250408 112700 304964490 7000 7000 7000 7000 0
453 20250408 112600 304964490 7000 7030 7040 6990 626
454 20250408 112500 300576600 7030 7020 7030 7020 102
455 20250408 112400 299860370 7020 7030 7030 7020 28
456 20250408 112300 299663790 7040 7040 7040 7040 0
457 20250408 112200 299663790 7040 7040 7040 7040 156
458 20250408 112100 298565550 7040 7040 7040 7040 0
459 20250408 112000 298565550 7040 7040 7040 7040 426
460 20250408 111900 295566510 7050 7050 7050 7050 0
461 20250408 111800 295566510 7050 7020 7050 7020 253
462 20250408 111700 293786190 7010 7000 7010 7000 28
463 20250408 111600 293590070 6990 7010 7010 6990 131
464 20250408 111500 292671780 7010 7010 7010 7010 9
465 20250408 111400 292608690 7010 7020 7020 7010 6
466 20250408 111300 292566590 7010 7030 7030 7010 278
467 20250408 111200 290612310 7030 7000 7030 7000 343
468 20250408 111100 288205060 6990 6990 6990 6990 117
469 20250408 111000 287387230 6990 6960 6990 6960 233
470 20250408 110900 285761900 6970 6950 6970 6950 47
471 20250408 110800 285435050 6930 6940 6940 6930 400
472 20250408 110700 282662050 6950 6970 7000 6950 549
473 20250408 110600 278839240 7000 7010 7010 7000 200
474 20250408 110500 277438240 7030 7030 7030 7030 0
475 20250408 110400 277438240 7030 7030 7040 7030 322
476 20250408 110300 275172420 7040 7040 7040 7040 0
477 20250408 110200 275172420 7040 7000 7050 7000 833
478 20250408 110100 269321920 7010 7010 7010 7000 268
479 20250408 110000 267443340 7010 7010 7010 7010 5
480 20250408 105900 267408290 7010 7010 7010 7000 227
481 20250408 105800 265817550 7010 7010 7010 7010 0
482 20250408 105700 265817550 7010 7010 7010 7010 3
483 20250408 105600 265796520 7010 6980 7010 6980 2226
484 20250408 105500 250238010 6970 6970 6970 6970 360
485 20250408 105400 247728810 6960 6970 6970 6960 180
486 20250408 105300 246476000 6960 6960 6960 6960 0
487 20250408 105200 246476000 6960 6960 6960 6960 162
488 20250408 105100 245348480 6970 6980 6980 6970 264
489 20250408 105000 243507480 6980 6990 6990 6980 217
490 20250408 104900 241992650 6990 6990 6990 6990 85
491 20250408 104800 241398500 6990 6990 6990 6980 145
492 20250408 104700 240385930 6990 6990 6990 6990 0
493 20250408 104600 240385930 6990 6990 6990 6990 200
494 20250408 104500 238987930 7000 7000 7000 7000 0
495 20250408 104400 238987930 7000 7000 7000 7000 0
496 20250408 104300 238987930 7000 6980 7000 6980 148
497 20250408 104200 237952030 7000 7000 7000 7000 489
498 20250408 104100 234529030 7000 7000 7000 6990 232
499 20250408 104000 232907280 7000 6990 7000 6990 2145
500 20250408 103900 217911620 6980 6980 6980 6980 0
501 20250408 103800 217911620 6980 6990 6990 6960 359
502 20250408 103700 215404580 7000 6990 7000 6990 253
503 20250408 103600 213635720 6960 6960 6960 6960 0
504 20250408 103500 213635720 6960 6990 6990 6960 1626
505 20250408 103400 202313380 6990 7000 7000 6990 32
506 20250408 103300 202089550 6990 7000 7000 6990 368
507 20250408 103200 199516330 7000 7000 7000 7000 0
508 20250408 103100 199516330 7000 6990 7000 6990 42
509 20250408 103000 199222590 6980 6980 6980 6980 16
510 20250408 102900 199110910 7000 7000 7000 7000 1
511 20250408 102800 199103910 7000 7000 7000 7000 25
512 20250408 102700 198928910 7020 7000 7040 6990 4017
513 20250408 102600 170812260 7000 6990 7000 6990 358
514 20250408 102500 168309710 6990 6990 6990 6990 126
515 20250408 102400 167428970 6990 7000 7000 6990 553
516 20250408 102300 163563140 7000 6990 7000 6990 1120
517 20250408 102200 155733830 6990 6990 6990 6990 342
518 20250408 102100 153343250 6980 6980 6980 6980 0
519 20250408 102000 153343250 6980 6980 6980 6980 1
520 20250408 101900 153336270 6990 7000 7000 6990 93
521 20250408 101800 152685870 7000 7000 7000 7000 142
522 20250408 101700 151691870 7000 7000 7000 7000 0
523 20250408 101600 151691870 7000 7000 7000 7000 85
524 20250408 101500 151096870 7010 6980 7010 6980 1493
525 20250408 101400 140668710 6980 6980 6980 6980 4
526 20250408 101300 140640790 6970 6990 6990 6970 619
527 20250408 101200 136326320 6980 6980 6980 6980 459
528 20250408 101100 133122500 6990 6990 6990 6990 122
529 20250408 101000 132269720 6990 6990 6990 6990 3
530 20250408 100900 132248750 6990 6990 6990 6990 5
531 20250408 100800 132213800 6990 6990 6990 6990 2
532 20250408 100700 132199820 6990 6990 6990 6990 17
533 20250408 100600 132080990 6990 7000 7000 6980 363
534 20250408 100500 129541730 7010 7010 7010 7010 2
535 20250408 100400 129527710 7010 7000 7010 7000 150
536 20250408 100300 128477630 7010 7010 7010 7010 4
537 20250408 100200 128449590 7010 7010 7010 7010 88
538 20250408 100100 127832710 7010 7010 7010 7010 1
539 20250408 100000 127825700 7010 7020 7020 7010 258
540 20250408 095900 126017110 7030 7020 7030 7020 45
541 20250408 095800 125701190 7040 7030 7040 7030 36
542 20250408 095700 125448070 7040 7050 7050 7040 209
543 20250408 095600 123976690 7040 7040 7040 7030 101
544 20250408 095500 123265810 7050 7050 7050 7040 10
545 20250408 095400 123195360 7050 7030 7050 7030 3
546 20250408 095300 123174230 7050 7040 7050 7040 11
547 20250408 095200 123096770 7030 7040 7040 7030 45
548 20250408 095100 122780290 7040 7050 7050 7040 57
549 20250408 095000 122378990 7050 7050 7050 7050 0
550 20250408 094900 122378990 7050 7050 7050 7040 379
551 20250408 094800 119709180 7060 7060 7060 7060 12
552 20250408 094700 119624460 7060 7050 7060 7050 365
553 20250408 094600 117051130 7050 7050 7050 7050 16
554 20250408 094500 116938330 7050 7050 7050 7050 122
555 20250408 094400 116078230 7060 7060 7060 7060 6
556 20250408 094300 116035870 7060 7060 7070 7060 431
557 20250408 094200 112992960 7070 7070 7070 7060 6
558 20250408 094100 112950570 7040 7060 7070 7040 1660
559 20250408 094000 101238160 7060 7050 7080 7030 930
560 20250408 093900 94674910 7050 7040 7050 7040 332
561 20250408 093800 92334490 7050 7070 7070 7050 63
562 20250408 093700 91889740 7080 7080 7080 7080 14
563 20250408 093600 91790620 7070 7090 7090 7070 239
564 20250408 093500 90100430 7110 7110 7110 7110 2
565 20250408 093400 90086210 7100 7100 7100 7100 8
566 20250408 093300 90029410 7110 7110 7110 7110 2
567 20250408 093200 90015190 7120 7110 7120 7110 188
568 20250408 093100 88678480 7100 7110 7110 7100 100
569 20250408 093000 87968130 7100 7110 7110 7100 382
570 20250408 092900 85255900 7100 7100 7100 7100 280
571 20250408 092800 83267900 7100 7070 7100 7070 1253
572 20250408 092700 74375130 7100 7100 7100 7100 38
573 20250408 092600 74105330 7100 7100 7100 7100 87
574 20250408 092500 73487630 7090 7090 7090 7090 133
575 20250408 092400 72544660 7050 7100 7100 7050 64
576 20250408 092300 72090860 7090 7070 7090 7070 903
577 20250408 092200 65703170 7070 7050 7070 7050 79
578 20250408 092100 65145040 7050 7030 7050 7010 341
579 20250408 092000 62747700 7040 7040 7040 7040 18
580 20250408 091900 62620980 7020 7000 7020 7000 933
581 20250408 091800 56089200 7000 7000 7000 7000 13
582 20250408 091700 55998200 6990 7000 7000 6990 186
583 20250408 091600 54697210 7000 7000 7010 7000 346
584 20250408 091500 52274260 6980 6970 7000 6970 15
585 20250408 091400 52169490 6970 6970 7010 6970 110
586 20250408 091300 51402710 7000 7010 7010 7000 120
587 20250408 091200 50562520 7010 7050 7050 7010 161
588 20250408 091100 49433670 7050 7030 7050 7030 164
589 20250408 091000 48277930 7000 7010 7020 7000 1336
590 20250408 090900 38922470 7010 7020 7020 7000 3006
591 20250408 090800 17879140 7020 7030 7030 7020 372
592 20250408 090700 15264370 7020 7020 7020 7020 25
593 20250408 090600 15088870 7020 7020 7020 7020 51
594 20250408 090500 14730850 7040 7040 7040 7040 0
595 20250408 090400 14730850 7040 7040 7040 7040 59
596 20250408 090300 14315490 7040 7040 7040 7040 35
597 20250408 090200 14069090 7040 7030 7040 7030 406
598 20250408 090100 11211150 6960 7030 7030 6960 136
599 20250408 090000 10259250 7080 7050 7080 7040 1455