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

649
094940/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,194700,756148625,6910,6910,6910,6910,1282
20250408,194600,756148625,6910,6910,6910,6910,0
20250408,194500,756148625,6910,6910,6910,6910,0
20250408,194400,756148625,6910,6910,6910,6910,0
20250408,194300,756148625,6910,6910,6910,6910,0
20250408,194200,756148625,6910,6910,6910,6910,0
20250408,194100,756148625,6910,6910,6910,6910,0
20250408,194000,756148625,6910,6910,6910,6910,0
20250408,193900,756148625,6910,6910,6910,6910,0
20250408,193800,756148625,6910,6910,6910,6910,0
20250408,193700,756148625,6910,6910,6910,6910,0
20250408,193600,756148625,6910,6910,6910,6910,0
20250408,193500,756148625,6910,6910,6910,6910,0
20250408,193400,756148625,6910,6910,6910,6910,0
20250408,193300,756148625,6910,6910,6910,6910,0
20250408,193200,756148625,6910,6910,6910,6910,0
20250408,193100,756148625,6910,6910,6910,6910,0
20250408,193000,756148625,6910,6910,6910,6910,0
20250408,192900,756148625,6910,6910,6910,6910,0
20250408,192800,756148625,6910,6910,6910,6910,0
20250408,192700,756148625,6910,6910,6910,6910,0
20250408,192600,756148625,6910,6910,6910,6910,0
20250408,192500,756148625,6910,6910,6910,6910,0
20250408,192400,756148625,6910,6910,6910,6910,0
20250408,192300,756148625,6910,6910,6910,6910,0
20250408,192200,756148625,6910,6910,6910,6910,0
20250408,192100,756148625,6910,6910,6910,6910,0
20250408,192000,756148625,6910,6910,6910,6910,0
20250408,191900,756148625,6910,6910,6910,6910,0
20250408,191800,756148625,6910,6910,6910,6910,0
20250408,191700,756148625,6910,6910,6910,6910,1282
20250408,191600,756148625,6910,6910,6910,6910,0
20250408,191500,756148625,6910,6910,6910,6910,0
20250408,191400,756148625,6910,6910,6910,6910,0
20250408,191300,756148625,6910,6910,6910,6910,0
20250408,191200,756148625,6910,6910,6910,6910,0
20250408,191100,756148625,6910,6910,6910,6910,0
20250408,191000,756148625,6910,6910,6910,6910,0
20250408,190900,756148625,6910,6910,6910,6910,0
20250408,190800,756148625,6910,6910,6910,6910,0
20250408,190700,756148625,6910,6910,6910,6910,0
20250408,190600,756148625,6910,6910,6910,6910,0
20250408,190500,756148625,6910,6910,6910,6910,0
20250408,190400,756148625,6910,6910,6910,6910,0
20250408,190300,756148625,6910,6910,6910,6910,0
20250408,190200,756148625,6910,6910,6910,6910,0
20250408,190100,756148625,6910,6910,6910,6910,0
20250408,190000,756148625,6910,6910,6910,6910,0
20250408,185900,756148625,6910,6910,6910,6910,0
20250408,185800,756148625,6910,6910,6910,6910,0
20250408,185700,756148625,6910,6910,6910,6910,0
20250408,185600,756148625,6910,6910,6910,6910,0
20250408,185500,756148625,6910,6910,6910,6910,0
20250408,185400,756148625,6910,6910,6910,6910,0
20250408,185300,756148625,6910,6910,6910,6910,0
20250408,185200,756148625,6910,6910,6910,6910,0
20250408,185100,756148625,6910,6910,6910,6910,0
20250408,185000,756148625,6910,6910,6910,6910,0
20250408,184900,756148625,6910,6910,6910,6910,0
20250408,184800,756148625,6910,6910,6910,6910,0
20250408,184700,756148625,6910,6910,6910,6910,1282
20250408,184600,756148625,6910,6910,6910,6910,0
20250408,184500,756148625,6910,6910,6910,6910,0
20250408,184400,756148625,6910,6910,6910,6910,0
20250408,184300,756148625,6910,6910,6910,6910,0
20250408,184200,756148625,6910,6910,6910,6910,0
20250408,184100,756148625,6910,6910,6910,6910,0
20250408,184000,756148625,6910,6910,6910,6910,0
20250408,183900,756148625,6910,6910,6910,6910,0
20250408,183800,756148625,6910,6910,6910,6910,0
20250408,183700,756148625,6910,6910,6910,6910,0
20250408,183600,756148625,6910,6910,6910,6910,0
20250408,183500,756148625,6910,6910,6910,6910,0
20250408,183400,756148625,6910,6910,6910,6910,0
20250408,183300,756148625,6910,6910,6910,6910,0
20250408,183200,756148625,6910,6910,6910,6910,0
20250408,183100,756148625,6910,6910,6910,6910,0
20250408,183000,756148625,6910,6910,6910,6910,0
20250408,182900,756148625,6910,6910,6910,6910,0
20250408,182800,756148625,6910,6910,6910,6910,0
20250408,182700,756148625,6910,6910,6910,6910,0
20250408,182600,756148625,6910,6910,6910,6910,0
20250408,182500,756148625,6910,6910,6910,6910,0
20250408,182400,756148625,6910,6910,6910,6910,0
20250408,182300,756148625,6910,6910,6910,6910,0
20250408,182200,756148625,6910,6910,6910,6910,0
20250408,182100,756148625,6910,6910,6910,6910,0
20250408,182000,756148625,6910,6910,6910,6910,0
20250408,181900,756148625,6910,6910,6910,6910,0
20250408,181800,756148625,6910,6910,6910,6910,0
20250408,181700,756148625,6910,6910,6910,6910,1282
20250408,181600,756148625,6910,6910,6910,6910,0
20250408,181500,756148625,6910,6910,6910,6910,0
20250408,181400,756148625,6910,6910,6910,6910,0
20250408,181300,756148625,6910,6910,6910,6910,0
20250408,181200,756148625,6910,6910,6910,6910,0
20250408,181100,756148625,6910,6910,6910,6910,0
20250408,181000,756148625,6910,6910,6910,6910,0
20250408,180900,756148625,6910,6910,6910,6910,0
20250408,180800,756148625,6910,6910,6910,6910,0
20250408,180700,756148625,6910,6910,6910,6910,0
20250408,180600,756148625,6910,6910,6910,6910,0
20250408,180500,756148625,6910,6910,6910,6910,0
20250408,180400,756148625,6910,6910,6910,6910,0
20250408,180300,756148625,6910,6910,6910,6910,0
20250408,180200,756148625,6910,6910,6910,6910,0
20250408,180100,756148625,6910,6910,6910,6910,0
20250408,180000,756148625,6910,6910,6910,6910,0
20250408,175900,756148625,6910,6910,6910,6910,0
20250408,175800,756148625,6910,6910,6910,6910,0
20250408,175700,756148625,6910,6910,6910,6910,0
20250408,175600,756148625,6910,6910,6910,6910,0
20250408,175500,756148625,6910,6910,6910,6910,0
20250408,175400,756148625,6910,6910,6910,6910,0
20250408,175300,756148625,6910,6910,6910,6910,0
20250408,175200,756148625,6910,6910,6910,6910,0
20250408,175100,756148625,6910,6910,6910,6910,0
20250408,175000,756148625,6910,6910,6910,6910,0
20250408,174900,756148625,6910,6910,6910,6910,0
20250408,174800,756148625,6910,6910,6910,6910,0
20250408,174700,756148625,6910,6910,6910,6910,1282
20250408,174600,756148625,6910,6910,6910,6910,0
20250408,174500,756148625,6910,6910,6910,6910,0
20250408,174400,756148625,6910,6910,6910,6910,0
20250408,174300,756148625,6910,6910,6910,6910,0
20250408,174200,756148625,6910,6910,6910,6910,0
20250408,174100,756148625,6910,6910,6910,6910,0
20250408,174000,756148625,6910,6910,6910,6910,0
20250408,173900,756148625,6910,6910,6910,6910,0
20250408,173800,756148625,6910,6910,6910,6910,0
20250408,173700,756148625,6910,6910,6910,6910,0
20250408,173600,756148625,6910,6910,6910,6910,0
20250408,173500,756148625,6910,6910,6910,6910,0
20250408,173400,756148625,6910,6910,6910,6910,0
20250408,173300,756148625,6910,6910,6910,6910,0
20250408,173200,756148625,6910,6910,6910,6910,0
20250408,173100,756148625,6910,6910,6910,6910,0
20250408,173000,756148625,6910,6910,6910,6910,0
20250408,172900,756148625,6910,6910,6910,6910,0
20250408,172800,756148625,6910,6910,6910,6910,0
20250408,172700,756148625,6910,6910,6910,6910,0
20250408,172600,756148625,6910,6910,6910,6910,0
20250408,172500,756148625,6910,6910,6910,6910,0
20250408,172400,756148625,6910,6910,6910,6910,0
20250408,172300,756148625,6910,6910,6910,6910,0
20250408,172200,756148625,6910,6910,6910,6910,0
20250408,172100,756148625,6910,6910,6910,6910,0
20250408,172000,756148625,6910,6910,6910,6910,0
20250408,171900,756148625,6910,6910,6910,6910,0
20250408,171800,756148625,6910,6910,6910,6910,0
20250408,171700,756148625,6910,6910,6910,6910,1282
20250408,171600,756148625,6910,6910,6910,6910,0
20250408,171500,756148625,6910,6910,6910,6910,0
20250408,171400,756148625,6910,6910,6910,6910,0
20250408,171300,756148625,6910,6910,6910,6910,0
20250408,171200,756148625,6910,6910,6910,6910,0
20250408,171100,756148625,6910,6910,6910,6910,0
20250408,171000,756148625,6910,6910,6910,6910,0
20250408,170900,756148625,6910,6910,6910,6910,0
20250408,170800,756148625,6910,6910,6910,6910,0
20250408,170700,756148625,6910,6910,6910,6910,0
20250408,170600,756148625,6910,6910,6910,6910,0
20250408,170500,756148625,6910,6910,6910,6910,0
20250408,170400,756148625,6910,6910,6910,6910,0
20250408,170300,756148625,6910,6910,6910,6910,0
20250408,170200,756148625,6910,6910,6910,6910,0
20250408,170100,756148625,6910,6910,6910,6910,0
20250408,170000,756148625,6910,6910,6910,6910,0
20250408,165900,756148625,6910,6910,6910,6910,0
20250408,165800,756148625,6910,6910,6910,6910,0
20250408,165700,756148625,6910,6910,6910,6910,0
20250408,165600,756148625,6910,6910,6910,6910,0
20250408,165500,756148625,6910,6910,6910,6910,0
20250408,165400,756148625,6910,6910,6910,6910,0
20250408,165300,756148625,6910,6910,6910,6910,0
20250408,165200,756148625,6910,6910,6910,6910,0
20250408,165100,756148625,6910,6910,6910,6910,0
20250408,165000,756148625,6910,6910,6910,6910,0
20250408,164900,756148625,6910,6910,6910,6910,0
20250408,164800,756148625,6910,6910,6910,6910,0
20250408,164700,756148625,6910,6910,6910,6910,1282
20250408,164600,756148625,6910,6910,6910,6910,0
20250408,164500,756148625,6910,6910,6910,6910,0
20250408,164400,756148625,6910,6910,6910,6910,0
20250408,164300,756148625,6910,6910,6910,6910,0
20250408,164200,756148625,6910,6910,6910,6910,0
20250408,164100,756148625,6910,6910,6910,6910,0
20250408,164000,756148625,6910,6910,6910,6910,0
20250408,163900,756148625,6910,6910,6910,6910,0
20250408,163800,756148625,6910,6910,6910,6910,0
20250408,163700,756148625,6910,6910,6910,6910,0
20250408,163600,756148625,6910,6910,6910,6910,0
20250408,163500,756148625,6910,6910,6910,6910,0
20250408,163400,756148625,6910,6910,6910,6910,0
20250408,163300,756148625,6910,6910,6910,6910,0
20250408,163200,756148625,6910,6910,6910,6910,0
20250408,163100,756148625,6910,6910,6910,6910,0
20250408,163000,756148625,6910,6910,6910,6910,0
20250408,162900,756148625,6910,6910,6910,6910,0
20250408,162800,756148625,6910,6910,6910,6910,0
20250408,162700,756148625,6910,6910,6910,6910,0
20250408,162600,756148625,6910,6910,6910,6910,0
20250408,162500,756148625,6910,6910,6910,6910,0
20250408,162400,756148625,6910,6910,6910,6910,0
20250408,162300,756148625,6910,6910,6910,6910,0
20250408,162200,756148625,6910,6910,6910,6910,0
20250408,162100,756148625,6910,6910,6910,6910,0
20250408,162000,756148625,6910,6910,6910,6910,0
20250408,161900,756148625,6910,6910,6910,6910,0
20250408,161800,756148625,6910,6910,6910,6910,0
20250408,161700,756148625,6910,6910,6910,6910,1282
20250408,161600,756148625,6910,6910,6910,6910,0
20250408,161500,756148625,6910,6910,6910,6910,0
20250408,161400,756148625,6910,6910,6910,6910,0
20250408,161300,756148625,6910,6910,6910,6910,0
20250408,161200,756148625,6910,6910,6910,6910,0
20250408,161100,756148625,6910,6910,6910,6910,0
20250408,161000,756148625,6910,6910,6910,6910,0
20250408,160900,756148625,6910,6910,6910,6910,0
20250408,160800,756148625,6910,6910,6910,6910,0
20250408,160700,756148625,6910,6910,6910,6910,0
20250408,160600,756148625,6910,6910,6910,6910,0
20250408,160500,756148625,6910,6910,6910,6910,0
20250408,160400,756148625,6910,6910,6910,6910,0
20250408,160300,756148625,6910,6910,6910,6910,0
20250408,160200,756148625,6910,6910,6910,6910,0
20250408,160100,756148625,6910,6910,6910,6910,0
20250408,160000,756148625,6910,6910,6910,6910,0
20250408,155900,756148625,6910,6910,6910,6910,0
20250408,155800,756148625,6910,6910,6910,6910,0
20250408,155700,756148625,6910,6910,6910,6910,0
20250408,155600,756148625,6910,6910,6910,6910,0
20250408,155500,756148625,6910,6910,6910,6910,0
20250408,155400,756148625,6910,6910,6910,6910,0
20250408,155300,756148625,6910,6910,6910,6910,0
20250408,155200,756148625,6910,6910,6910,6910,0
20250408,155100,756148625,6910,6910,6910,6910,0
20250408,155000,756148625,6910,6910,6910,6910,0
20250408,154900,756148625,6910,6910,6910,6910,0
20250408,154800,756148625,6910,6910,6910,6910,0
20250408,154700,756148625,6910,6910,6910,6910,1282
20250408,154600,756148625,6910,6910,6910,6910,0
20250408,154500,756148625,6910,6910,6910,6910,0
20250408,154400,756148625,6910,6910,6910,6910,0
20250408,154300,756148625,6910,6910,6910,6910,0
20250408,154200,756148625,6910,6910,6910,6910,0
20250408,154100,756148625,6910,6910,6910,6910,0
20250408,154000,756148625,6910,6910,6910,6910,0
20250408,153900,756148625,6910,6910,6910,6910,0
20250408,153800,756148625,6910,6910,6910,6910,0
20250408,153700,756148625,6910,6910,6910,6910,0
20250408,153600,756148625,6910,6910,6910,6910,0
20250408,153500,756148625,6910,6910,6910,6910,0
20250408,153400,756148625,6910,6910,6910,6910,0
20250408,153300,756148625,6910,6910,6910,6910,0
20250408,153200,756148625,6910,6910,6910,6910,0
20250408,153100,756148625,6910,6910,6910,6910,0
20250408,153000,756148625,6910,6910,6910,6910,1282
20250408,152900,747290005,6910,6910,6910,6910,0
20250408,152800,747290005,6910,6910,6910,6910,0
20250408,152700,747290005,6910,6910,6910,6910,0
20250408,152600,747290005,6910,6910,6910,6910,0
20250408,152500,747290005,6910,6910,6910,6910,0
20250408,152400,747290005,6910,6910,6910,6910,0
20250408,152300,747290005,6910,6910,6910,6910,0
20250408,152200,747290005,6910,6910,6910,6910,0
20250408,152100,747290005,6910,6910,6910,6910,0
20250408,152000,747290005,6910,6910,6910,6910,0
20250408,151900,747290005,6910,6900,6910,6900,37
20250408,151800,747034345,6910,6890,6910,6890,833
20250408,151700,741289555,6880,6890,6890,6880,80
20250408,151600,740739085,6890,6890,6890,6890,0
20250408,151500,740739085,6890,6890,6890,6890,74
20250408,151400,740229225,6890,6890,6890,6890,42
20250408,151300,739939845,6900,6900,6900,6900,2
20250408,151200,739926045,6900,6900,6900,6900,72
20250408,151100,739429245,6900,6870,6900,6870,59
20250408,151000,739023885,6870,6900,6900,6870,201
20250408,150900,737642865,6870,6890,6890,6870,219
20250408,150800,736138145,6880,6890,6890,6880,424
20250408,150700,733220785,6900,6890,6900,6890,10
20250408,150600,733151875,6890,6900,6900,6890,44
20250408,150500,732848685,6880,6890,6890,6880,600
20250408,150400,728717695,6890,6900,6900,6890,263
20250408,150300,726905575,6890,6890,6900,6890,337
20250408,150200,724580595,6880,6900,6900,6880,36
20250408,150100,724332735,6900,6900,6900,6900,0
20250408,150000,724332735,6900,6890,6900,6890,143
20250408,145900,723347455,6900,6900,6900,6900,0
20250408,145800,723347455,6900,6900,6900,6900,0
20250408,145700,723347455,6900,6900,6900,6900,0
20250408,145600,723347455,6900,6900,6900,6900,0
20250408,145500,723347455,6900,6900,6900,6900,0
20250408,145400,723347455,6900,6900,6900,6900,0
20250408,145300,723347455,6900,6900,6900,6900,38
20250408,145200,723085255,6890,6890,6890,6890,1266
20250408,145100,714362515,6890,6880,6890,6880,59
20250408,145000,713956585,6880,6880,6880,6880,42
20250408,144900,713667625,6880,6890,6890,6880,128
20250408,144800,712785715,6890,6890,6890,6890,1
20250408,144700,712778825,6900,6900,6900,6900,20
20250408,144600,712640825,6900,6900,6900,6900,28
20250408,144500,712447625,6910,6900,6910,6900,308
20250408,144400,710320345,6910,6910,6910,6910,0
20250408,144300,710320345,6910,6910,6910,6910,3
20250408,144200,710299615,6910,6900,6910,6890,1764
20250408,144100,698128865,6900,6880,6900,6860,1517
20250408,144000,687680815,6880,6890,6890,6880,27
20250408,143900,687494805,6860,6890,6890,6860,400
20250408,143800,684748575,6900,6900,6900,6880,502
20250408,143700,681292615,6890,6890,6890,6890,10
20250408,143600,681223715,6900,6900,6900,6900,71
20250408,143500,680733815,6900,6900,6900,6890,220
20250408,143400,679216815,6900,6900,6900,6900,0
20250408,143300,679216815,6900,6900,6900,6900,15
20250408,143200,679113315,6900,6900,6900,6900,9
20250408,143100,679051215,6900,6900,6900,6900,50
20250408,143000,678706215,6900,6900,6900,6900,0
20250408,142900,678706215,6900,6910,6910,6860,475
20250408,142800,675437515,6890,6900,6900,6890,12
20250408,142700,675354755,6910,6910,6910,6910,4
20250408,142600,675327115,6920,6920,6920,6920,0
20250408,142500,675327115,6920,6920,6920,6920,1
20250408,142400,675320195,6920,6910,6920,6910,2
20250408,142300,675306365,6920,6880,6920,6870,51
20250408,142200,674955535,6920,6920,6920,6920,1
20250408,142100,674948615,6870,6910,6910,6870,703
20250408,142000,670115645,6910,6900,6910,6900,21
20250408,141900,669970545,6910,6910,6910,6910,20
20250408,141800,669832345,6910,6910,6910,6910,2
20250408,141700,669818525,6880,6880,6880,6880,0
20250408,141600,669818525,6880,6880,6880,6880,0
20250408,141500,669818525,6880,6880,6880,6880,0
20250408,141400,669818525,6880,6880,6880,6880,0
20250408,141300,669818525,6880,6880,6880,6880,0
20250408,141200,669818525,6880,6890,6890,6880,801
20250408,141100,664307455,6900,6900,6900,6900,0
20250408,141000,664307455,6900,6910,6910,6900,171
20250408,140900,663127495,6920,6920,6920,6920,1
20250408,140800,663120575,6920,6920,6920,6920,0
20250408,140700,663120575,6920,6920,6920,6920,0
20250408,140600,663120575,6920,6930,6930,6920,8
20250408,140500,663065205,6920,6930,6930,6920,11
20250408,140400,662989035,6930,6930,6930,6920,20
20250408,140300,662850445,6900,6900,6900,6900,0
20250408,140200,662850445,6900,6900,6900,6900,5
20250408,140100,662815945,6900,6900,6900,6900,55
20250408,140000,662436445,6900,6900,6900,6900,0
20250408,135900,662436445,6900,6900,6900,6900,0
20250408,135800,662436445,6900,6900,6900,6900,5
20250408,135700,662401945,6900,6900,6900,6900,0
20250408,135600,662401945,6900,6910,6910,6900,112
20250408,135500,661628035,6910,6870,6910,6850,501
20250408,135400,658189525,6850,6850,6850,6850,0
20250408,135300,658189525,6850,6860,6860,6850,390
20250408,135200,655516465,6850,6850,6850,6850,0
20250408,135100,655516465,6850,6880,6880,6850,942
20250408,135000,649056975,6880,6880,6880,6880,400
20250408,134900,646304975,6880,6890,6890,6880,214
20250408,134800,644832455,6880,6880,6880,6880,1
20250408,134700,644825575,6890,6890,6890,6890,81
20250408,134600,644267485,6920,6920,6920,6920,911
20250408,134500,637963365,6920,6910,6920,6910,106
20250408,134400,637230765,6920,6920,6920,6920,1316
20250408,134300,628124045,6910,6910,6910,6910,40
20250408,134200,627847645,6910,6910,6910,6910,9
20250408,134100,627785455,6910,6910,6910,6910,0
20250408,134000,627785455,6910,6910,6910,6910,200
20250408,133900,626403455,6890,6890,6890,6890,0
20250408,133800,626403455,6890,6890,6890,6890,0
20250408,133700,626403455,6890,6900,6900,6880,409
20250408,133600,623587985,6870,6870,6870,6870,0
20250408,133500,623587985,6870,6900,6900,6870,449
20250408,133400,620493745,6900,6900,6900,6900,1251
20250408,133300,611861845,6900,6900,6910,6900,163
20250408,133200,610736395,6910,6930,6950,6910,2944
20250408,133100,590347315,6930,6930,6940,6920,2286
20250408,133000,574511635,6930,6940,6940,6930,1401
20250408,132900,564788705,6960,6950,6960,6950,632
20250408,132800,560390355,6950,6960,6980,6950,2513
20250408,132700,542889875,6960,6960,6960,6960,10
20250408,132600,542820275,6960,6960,6960,6960,0
20250408,132500,542820275,6960,6960,6960,6960,166
20250408,132400,541664915,6960,6960,6960,6960,669
20250408,132300,537008675,6960,6970,6970,6960,64
20250408,132200,536563095,6960,6970,6970,6960,1627
20250408,132100,525225745,6970,6970,6970,6970,10
20250408,132000,525156045,6980,6980,6980,6980,457
20250408,131900,521966185,6980,6980,6980,6980,2256
20250408,131800,506219305,7010,7010,7010,7010,0
20250408,131700,506219305,7010,7010,7010,7010,0
20250408,131600,506219305,7010,7010,7010,7010,0
20250408,131500,506219305,7010,7010,7010,7010,0
20250408,131400,506219305,7010,7010,7010,7010,200
20250408,131300,504817305,6980,6990,6990,6980,300
20250408,131200,502723255,7010,7010,7010,7010,0
20250408,131100,502723255,7010,7000,7010,7000,350
20250408,131000,500273005,7010,7010,7010,7010,0
20250408,130900,500273005,7010,7010,7010,7010,21
20250408,130800,500125795,7020,7020,7020,7020,0
20250408,130700,500125795,7020,7020,7020,7020,0
20250408,130600,500125795,7020,7020,7020,7020,0
20250408,130500,500125795,7020,6970,7020,6970,211
20250408,130400,498654675,6970,6990,6990,6970,2639
20250408,130300,480226005,7000,6990,7000,6990,477
20250408,130200,476890705,7000,7000,7000,7000,0
20250408,130100,476890705,7000,7000,7000,7000,10
20250408,130000,476820705,7000,7000,7000,7000,5
20250408,125900,476785705,7000,7000,7000,7000,0
20250408,125800,476785705,7000,7000,7000,7000,0
20250408,125700,476785705,7000,7000,7000,7000,0
20250408,125600,476785705,7000,6990,7000,6990,3
20250408,125500,476764715,7000,6990,7000,6990,205
20250408,125400,475331755,6990,6990,6990,6990,13
20250408,125300,475240885,6990,6990,6990,6990,0
20250408,125200,475240885,6990,6990,6990,6990,33
20250408,125100,475010215,6990,6990,6990,6990,310
20250408,125000,472843315,6990,6990,6990,6990,0
20250408,124900,472843315,6990,6990,6990,6990,0
20250408,124800,472843315,6990,6990,6990,6990,0
20250408,124700,472843315,6990,6990,6990,6990,580
20250408,124600,468789115,6990,7000,7000,6990,286
20250408,124500,466787225,7000,7000,7000,7000,7
20250408,124400,466738225,6980,6980,6980,6980,60
20250408,124300,466319425,6980,7000,7010,6980,504
20250408,124200,462801415,7000,7000,7000,7000,1
20250408,124100,462794415,6980,6980,6980,6980,43
20250408,124000,462494275,7010,6990,7010,6980,278
20250408,123900,460551675,6990,6990,6990,6990,45
20250408,123800,460237125,7010,7010,7010,7010,1
20250408,123700,460230115,6990,6990,6990,6990,37
20250408,123600,459971485,6990,6990,6990,6990,742
20250408,123500,454784905,6990,6990,6990,6990,0
20250408,123400,454784905,6990,6990,6990,6990,0
20250408,123300,454784905,6990,6990,6990,6990,0
20250408,123200,454784905,6990,6990,6990,6990,100
20250408,123100,454085905,6990,6990,6990,6990,1
20250408,123000,454078915,7000,7000,7000,7000,0
20250408,122900,454078915,7000,7000,7000,7000,0
20250408,122800,454078915,7000,7000,7000,7000,80
20250408,122700,453518915,7000,7000,7010,7000,464
20250408,122600,450270695,7000,7010,7010,7000,110
20250408,122500,449500595,7010,7010,7010,7010,0
20250408,122400,449500595,7010,7020,7020,7010,78
20250408,122300,448953315,7020,7020,7020,7020,1
20250408,122200,448946295,7020,7020,7020,7020,1
20250408,122100,448939275,7020,7020,7020,7020,0
20250408,122000,448939275,7020,7020,7020,7020,0
20250408,121900,448939275,7020,7020,7020,7020,10
20250408,121800,448869075,7020,7020,7020,7020,0
20250408,121700,448869075,7020,7020,7020,7020,0
20250408,121600,448869075,7020,7020,7020,7020,173
20250408,121500,447654615,7010,7020,7020,7010,5
20250408,121400,447619535,7020,7020,7020,7020,0
20250408,121300,447619535,7020,7020,7020,7020,0
20250408,121200,447619535,7020,7020,7020,7000,88
20250408,121100,447003485,7000,7010,7010,7000,83
20250408,121000,446422475,7020,7020,7020,7020,8
20250408,120900,446366315,7020,7020,7020,7020,0
20250408,120800,446366315,7020,7010,7020,7010,10
20250408,120700,446296205,7020,7020,7020,7020,1
20250408,120600,446289185,7030,7030,7030,7030,23
20250408,120500,446127495,7030,7030,7030,7030,1
20250408,120400,446120465,7030,7030,7030,7030,0
20250408,120300,446120465,7030,7030,7030,7030,0
20250408,120200,446120465,7030,7030,7030,7030,10
20250408,120100,446050165,7030,7030,7030,7030,23
20250408,120000,445888475,7030,7030,7030,7030,2
20250408,115900,445874415,7040,7000,7040,7000,501
20250408,115800,442367375,7000,7000,7000,7000,0
20250408,115700,442367375,7000,7050,7050,7000,2011
20250408,115600,428287215,7050,7050,7050,7050,3
20250408,115500,428266065,7060,7050,7060,7050,1436
20250408,115400,418132795,7050,7020,7050,7020,217
20250408,115300,416605425,7020,7030,7040,7020,1025
20250408,115200,409390575,7040,7030,7040,7030,5
20250408,115100,409355415,7040,7040,7040,7040,0
20250408,115000,409355415,7040,7040,7040,7040,1
20250408,114900,409348375,7020,7040,7040,7020,21
20250408,114800,409200835,7030,7030,7030,7030,302
20250408,114700,407077775,7040,7030,7040,7030,2
20250408,114600,407063705,7030,7030,7030,7030,1
20250408,114500,407056675,7040,7040,7040,7040,35
20250408,114400,406810275,7040,7040,7040,7040,2
20250408,114300,406796195,7050,7050,7050,7050,0
20250408,114200,406796195,7050,7030,7050,7030,1010
20250408,114100,399675895,7030,7030,7050,7030,103
20250408,114000,398951765,7040,7040,7040,7040,330
20250408,113900,396628565,7030,7030,7030,7030,1
20250408,113800,396621535,7050,7040,7050,7040,1101
20250408,113700,388864025,7040,7040,7040,7040,3
20250408,113600,388842905,7040,7040,7040,7040,0
20250408,113500,388842905,7040,7020,7040,7020,152
20250408,113400,387775825,7040,7040,7040,7040,300
20250408,113300,385663825,7040,7040,7040,7040,1
20250408,113200,385656785,7040,7040,7040,7040,1
20250408,113100,385649745,7040,7030,7040,7030,601
20250408,113000,381424355,7020,7030,7030,7020,2
20250408,112900,381410305,7030,7030,7030,7030,150
20250408,112800,380355805,7030,7030,7030,7030,10
20250408,112700,380285505,7030,7030,7030,7030,0
20250408,112600,380285505,7030,7030,7030,7030,0
20250408,112500,380285505,7030,7030,7030,7030,0
20250408,112400,380285505,7030,7020,7030,7020,300
20250408,112300,378177355,7020,7010,7020,6970,1503
20250408,112200,367656095,7020,7020,7020,7020,78
20250408,112100,367108535,7020,7010,7020,7010,11
20250408,112000,367031415,7000,7000,7000,7000,0
20250408,111900,367031415,7000,7000,7000,7000,1
20250408,111800,367024415,7000,7000,7000,7000,0
20250408,111700,367024415,7000,7000,7000,7000,993
20250408,111600,360073415,7010,7010,7010,7010,0
20250408,111500,360073415,7010,7010,7010,7010,106
20250408,111400,359330355,7010,7010,7010,7010,2
20250408,111300,359316335,7020,7020,7020,7020,4
20250408,111200,359288255,7020,7020,7020,7020,0
20250408,111100,359288255,7020,7020,7020,7020,0
20250408,111000,359288255,7020,7020,7020,7020,0
20250408,110900,359288255,7020,7000,7020,7000,150
20250408,110800,358237255,7020,7020,7020,7020,0
20250408,110700,358237255,7020,7020,7020,7020,0
20250408,110600,358237255,7020,7020,7020,7020,17
20250408,110500,358117915,7020,7020,7020,7020,0
20250408,110400,358117915,7020,7020,7020,7020,200
20250408,110300,356713915,7000,7010,7020,7000,363
20250408,110200,354169845,7020,7020,7020,7020,0
20250408,110100,354169845,7020,7010,7020,7010,4
20250408,110000,354141795,7030,7030,7030,7030,0
20250408,105900,354141795,7030,7030,7030,7030,0
20250408,105800,354141795,7030,7030,7030,7030,0
20250408,105700,354141795,7030,7020,7030,7020,175
20250408,105600,352912645,7020,7010,7020,7010,93
20250408,105500,352260705,7010,7010,7010,7010,3
20250408,105400,352239675,7010,7010,7010,7010,0
20250408,105300,352239675,7010,7010,7010,7010,0
20250408,105200,352239675,7010,7010,7010,6990,154
20250408,105100,351163135,7010,7000,7010,7000,1246
20250408,105000,342431105,7000,7000,7000,7000,0
20250408,104900,342431105,7000,7000,7000,6990,66
20250408,104800,341969705,7000,6990,7000,6990,5
20250408,104700,341934735,6990,7000,7000,6990,105
20250408,104600,341199785,7000,7000,7000,6990,40
20250408,104500,340919845,7000,7000,7000,7000,529
20250408,104400,337216845,7000,7000,7000,7000,6
20250408,104300,337174845,7010,7010,7010,7010,0
20250408,104200,337174845,7010,7010,7010,7010,0
20250408,104100,337174845,7010,7010,7010,7010,0
20250408,104000,337174845,7010,7000,7010,7000,223
20250408,103900,335612685,7000,7000,7000,7000,60
20250408,103800,335192685,7000,7000,7000,7000,420
20250408,103700,332252685,7000,7020,7020,6980,944
20250408,103600,325658625,7020,7020,7020,7020,0
20250408,103500,325658625,7020,7020,7020,7020,0
20250408,103400,325658625,7020,7020,7020,7020,0
20250408,103300,325658625,7020,7010,7020,7010,9
20250408,103200,325595495,7020,7020,7020,7020,0
20250408,103100,325595495,7020,7000,7020,7000,43
20250408,103000,325294175,7000,7010,7030,7000,994
20250408,102900,318327215,7020,7020,7020,7010,113
20250408,102800,317534025,7010,7020,7030,7000,596
20250408,102700,313356775,7030,7030,7030,7030,16
20250408,102600,313244295,7030,7030,7050,7030,1564
20250408,102500,302221175,7030,7020,7030,7000,530
20250408,102400,298496785,7020,7000,7020,7000,1482
20250408,102300,288121675,6990,7000,7000,6990,600
20250408,102200,283926675,6970,7000,7000,6970,118
20250408,102100,283100735,7000,7000,7000,7000,1
20250408,102000,283093735,6970,6970,6970,6970,72
20250408,101900,282591895,6970,6970,6970,6970,0
20250408,101800,282591895,6970,6970,6970,6970,5
20250408,101700,282557045,7000,6970,7000,6970,51
20250408,101600,282201395,7000,7000,7000,7000,0
20250408,101500,282201395,7000,6990,7000,6990,2435
20250408,101400,265164785,6990,6990,6990,6990,61
20250408,101300,264738395,6990,6990,6990,6990,1000
20250408,101200,257748395,6990,6990,6990,6990,2
20250408,101100,257734415,6970,6970,6970,6970,0
20250408,101000,257734415,6970,6970,6970,6970,10
20250408,100900,257664715,6990,6990,6990,6990,0
20250408,100800,257664715,6990,6990,6990,6970,102
20250408,100700,256951755,7000,7000,7000,7000,0
20250408,100600,256951755,7000,7000,7000,7000,7
20250408,100500,256902755,7000,7000,7000,7000,0
20250408,100400,256902755,7000,6950,7000,6950,595
20250408,100300,252738205,7000,6990,7000,6990,155
20250408,100200,251654735,7000,6960,7000,6960,1013
20250408,100100,244603785,6960,6960,6960,6960,1740
20250408,100000,232493385,6960,6960,6960,6960,557
20250408,095900,228616665,6970,6970,6970,6970,405
20250408,095800,225793815,6970,6960,6970,6960,271
20250408,095700,223907255,6970,6990,6990,6970,961
20250408,095600,217204175,7000,6990,7000,6990,117
20250408,095500,216386205,6990,6990,6990,6990,2
20250408,095400,216372225,6980,6980,6980,6980,0
20250408,095300,216372225,6980,6990,6990,6980,1301
20250408,095200,207288245,6990,6990,6990,6990,0
20250408,095100,207288245,6990,6980,6990,6980,752
20250408,095000,202032075,6980,6950,6980,6950,173
20250408,094900,200824835,6950,6930,6980,6930,4300
20250408,094800,170894375,6930,6930,6950,6930,1343
20250408,094700,161573185,6930,6940,6940,6930,981
20250408,094600,154765055,6940,6940,6960,6940,2683
20250408,094500,136134635,6950,6970,6970,6950,1096
20250408,094400,128513970,6970,6960,6970,6950,1222
20250408,094300,119998710,6950,6960,6960,6950,301
20250408,094200,117903760,6960,6950,6960,6950,131
20250408,094100,116993280,6940,6930,6940,6930,684
20250408,094000,112248480,6930,6930,6930,6930,0
20250408,093900,112248480,6930,6900,6930,6900,710
20250408,093800,107335390,6900,6900,6900,6900,83
20250408,093700,106762690,6920,6900,6920,6900,80
20250408,093600,106209190,6900,6900,6900,6900,151
20250408,093500,105167290,6890,6900,6900,6890,893
20250408,093400,99014110,6900,6900,6900,6900,9
20250408,093300,98952010,6900,6920,6920,6890,1051
20250408,093200,91706200,6920,6920,6920,6920,0
20250408,093100,91706200,6920,6920,6920,6920,100
20250408,093000,91014200,6930,6930,6930,6930,0
20250408,092900,91014200,6930,6930,6930,6930,0
20250408,092800,91014200,6930,6890,6930,6890,268
20250408,092700,89164960,6940,6940,6940,6940,5
20250408,092600,89130260,6940,6890,6940,6890,1131
20250408,092500,81320850,6890,6900,6930,6890,1730
20250408,092400,69398410,6930,6930,6930,6930,0
20250408,092300,69398410,6930,6930,6930,6930,1
20250408,092200,69391480,6890,6910,6910,6890,200
20250408,092100,68012410,6920,6930,6930,6920,11
20250408,092000,67936230,6930,6930,6930,6930,1
20250408,091900,67929300,6890,6920,6920,6890,1333
20250408,091800,58734040,6910,6910,6910,6910,0
20250408,091700,58734040,6910,6920,6920,6910,347
20250408,091600,56334800,6920,6920,6920,6920,100
20250408,091500,55642800,6930,6930,6930,6930,33
20250408,091400,55414110,6930,6940,6940,6930,226
20250408,091300,53847530,6940,6940,6940,6940,87
20250408,091200,53243750,6950,6960,6970,6950,576
20250408,091100,49238650,6970,6950,6970,6950,449
20250408,091000,46113520,6960,6970,6970,6960,543
20250408,090900,42328830,6970,6950,6970,6950,1715
20250408,090800,30384900,6960,6960,6960,6960,14
20250408,090700,30287460,6960,6910,6960,6910,194
20250408,090600,28939260,6910,6910,6910,6910,0
20250408,090500,28939260,6910,6910,6910,6910,0
20250408,090400,28939260,6910,6910,6910,6910,30
20250408,090300,28731960,6910,6960,6960,6910,1454
20250408,090200,18670040,6970,6970,6970,6970,0
20250408,090100,18670040,6970,6900,6970,6890,876
20250408,090000,12589460,6960,6900,6960,6900,1816
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 194700 756148625 6910 6910 6910 6910 1282
3 20250408 194600 756148625 6910 6910 6910 6910 0
4 20250408 194500 756148625 6910 6910 6910 6910 0
5 20250408 194400 756148625 6910 6910 6910 6910 0
6 20250408 194300 756148625 6910 6910 6910 6910 0
7 20250408 194200 756148625 6910 6910 6910 6910 0
8 20250408 194100 756148625 6910 6910 6910 6910 0
9 20250408 194000 756148625 6910 6910 6910 6910 0
10 20250408 193900 756148625 6910 6910 6910 6910 0
11 20250408 193800 756148625 6910 6910 6910 6910 0
12 20250408 193700 756148625 6910 6910 6910 6910 0
13 20250408 193600 756148625 6910 6910 6910 6910 0
14 20250408 193500 756148625 6910 6910 6910 6910 0
15 20250408 193400 756148625 6910 6910 6910 6910 0
16 20250408 193300 756148625 6910 6910 6910 6910 0
17 20250408 193200 756148625 6910 6910 6910 6910 0
18 20250408 193100 756148625 6910 6910 6910 6910 0
19 20250408 193000 756148625 6910 6910 6910 6910 0
20 20250408 192900 756148625 6910 6910 6910 6910 0
21 20250408 192800 756148625 6910 6910 6910 6910 0
22 20250408 192700 756148625 6910 6910 6910 6910 0
23 20250408 192600 756148625 6910 6910 6910 6910 0
24 20250408 192500 756148625 6910 6910 6910 6910 0
25 20250408 192400 756148625 6910 6910 6910 6910 0
26 20250408 192300 756148625 6910 6910 6910 6910 0
27 20250408 192200 756148625 6910 6910 6910 6910 0
28 20250408 192100 756148625 6910 6910 6910 6910 0
29 20250408 192000 756148625 6910 6910 6910 6910 0
30 20250408 191900 756148625 6910 6910 6910 6910 0
31 20250408 191800 756148625 6910 6910 6910 6910 0
32 20250408 191700 756148625 6910 6910 6910 6910 1282
33 20250408 191600 756148625 6910 6910 6910 6910 0
34 20250408 191500 756148625 6910 6910 6910 6910 0
35 20250408 191400 756148625 6910 6910 6910 6910 0
36 20250408 191300 756148625 6910 6910 6910 6910 0
37 20250408 191200 756148625 6910 6910 6910 6910 0
38 20250408 191100 756148625 6910 6910 6910 6910 0
39 20250408 191000 756148625 6910 6910 6910 6910 0
40 20250408 190900 756148625 6910 6910 6910 6910 0
41 20250408 190800 756148625 6910 6910 6910 6910 0
42 20250408 190700 756148625 6910 6910 6910 6910 0
43 20250408 190600 756148625 6910 6910 6910 6910 0
44 20250408 190500 756148625 6910 6910 6910 6910 0
45 20250408 190400 756148625 6910 6910 6910 6910 0
46 20250408 190300 756148625 6910 6910 6910 6910 0
47 20250408 190200 756148625 6910 6910 6910 6910 0
48 20250408 190100 756148625 6910 6910 6910 6910 0
49 20250408 190000 756148625 6910 6910 6910 6910 0
50 20250408 185900 756148625 6910 6910 6910 6910 0
51 20250408 185800 756148625 6910 6910 6910 6910 0
52 20250408 185700 756148625 6910 6910 6910 6910 0
53 20250408 185600 756148625 6910 6910 6910 6910 0
54 20250408 185500 756148625 6910 6910 6910 6910 0
55 20250408 185400 756148625 6910 6910 6910 6910 0
56 20250408 185300 756148625 6910 6910 6910 6910 0
57 20250408 185200 756148625 6910 6910 6910 6910 0
58 20250408 185100 756148625 6910 6910 6910 6910 0
59 20250408 185000 756148625 6910 6910 6910 6910 0
60 20250408 184900 756148625 6910 6910 6910 6910 0
61 20250408 184800 756148625 6910 6910 6910 6910 0
62 20250408 184700 756148625 6910 6910 6910 6910 1282
63 20250408 184600 756148625 6910 6910 6910 6910 0
64 20250408 184500 756148625 6910 6910 6910 6910 0
65 20250408 184400 756148625 6910 6910 6910 6910 0
66 20250408 184300 756148625 6910 6910 6910 6910 0
67 20250408 184200 756148625 6910 6910 6910 6910 0
68 20250408 184100 756148625 6910 6910 6910 6910 0
69 20250408 184000 756148625 6910 6910 6910 6910 0
70 20250408 183900 756148625 6910 6910 6910 6910 0
71 20250408 183800 756148625 6910 6910 6910 6910 0
72 20250408 183700 756148625 6910 6910 6910 6910 0
73 20250408 183600 756148625 6910 6910 6910 6910 0
74 20250408 183500 756148625 6910 6910 6910 6910 0
75 20250408 183400 756148625 6910 6910 6910 6910 0
76 20250408 183300 756148625 6910 6910 6910 6910 0
77 20250408 183200 756148625 6910 6910 6910 6910 0
78 20250408 183100 756148625 6910 6910 6910 6910 0
79 20250408 183000 756148625 6910 6910 6910 6910 0
80 20250408 182900 756148625 6910 6910 6910 6910 0
81 20250408 182800 756148625 6910 6910 6910 6910 0
82 20250408 182700 756148625 6910 6910 6910 6910 0
83 20250408 182600 756148625 6910 6910 6910 6910 0
84 20250408 182500 756148625 6910 6910 6910 6910 0
85 20250408 182400 756148625 6910 6910 6910 6910 0
86 20250408 182300 756148625 6910 6910 6910 6910 0
87 20250408 182200 756148625 6910 6910 6910 6910 0
88 20250408 182100 756148625 6910 6910 6910 6910 0
89 20250408 182000 756148625 6910 6910 6910 6910 0
90 20250408 181900 756148625 6910 6910 6910 6910 0
91 20250408 181800 756148625 6910 6910 6910 6910 0
92 20250408 181700 756148625 6910 6910 6910 6910 1282
93 20250408 181600 756148625 6910 6910 6910 6910 0
94 20250408 181500 756148625 6910 6910 6910 6910 0
95 20250408 181400 756148625 6910 6910 6910 6910 0
96 20250408 181300 756148625 6910 6910 6910 6910 0
97 20250408 181200 756148625 6910 6910 6910 6910 0
98 20250408 181100 756148625 6910 6910 6910 6910 0
99 20250408 181000 756148625 6910 6910 6910 6910 0
100 20250408 180900 756148625 6910 6910 6910 6910 0
101 20250408 180800 756148625 6910 6910 6910 6910 0
102 20250408 180700 756148625 6910 6910 6910 6910 0
103 20250408 180600 756148625 6910 6910 6910 6910 0
104 20250408 180500 756148625 6910 6910 6910 6910 0
105 20250408 180400 756148625 6910 6910 6910 6910 0
106 20250408 180300 756148625 6910 6910 6910 6910 0
107 20250408 180200 756148625 6910 6910 6910 6910 0
108 20250408 180100 756148625 6910 6910 6910 6910 0
109 20250408 180000 756148625 6910 6910 6910 6910 0
110 20250408 175900 756148625 6910 6910 6910 6910 0
111 20250408 175800 756148625 6910 6910 6910 6910 0
112 20250408 175700 756148625 6910 6910 6910 6910 0
113 20250408 175600 756148625 6910 6910 6910 6910 0
114 20250408 175500 756148625 6910 6910 6910 6910 0
115 20250408 175400 756148625 6910 6910 6910 6910 0
116 20250408 175300 756148625 6910 6910 6910 6910 0
117 20250408 175200 756148625 6910 6910 6910 6910 0
118 20250408 175100 756148625 6910 6910 6910 6910 0
119 20250408 175000 756148625 6910 6910 6910 6910 0
120 20250408 174900 756148625 6910 6910 6910 6910 0
121 20250408 174800 756148625 6910 6910 6910 6910 0
122 20250408 174700 756148625 6910 6910 6910 6910 1282
123 20250408 174600 756148625 6910 6910 6910 6910 0
124 20250408 174500 756148625 6910 6910 6910 6910 0
125 20250408 174400 756148625 6910 6910 6910 6910 0
126 20250408 174300 756148625 6910 6910 6910 6910 0
127 20250408 174200 756148625 6910 6910 6910 6910 0
128 20250408 174100 756148625 6910 6910 6910 6910 0
129 20250408 174000 756148625 6910 6910 6910 6910 0
130 20250408 173900 756148625 6910 6910 6910 6910 0
131 20250408 173800 756148625 6910 6910 6910 6910 0
132 20250408 173700 756148625 6910 6910 6910 6910 0
133 20250408 173600 756148625 6910 6910 6910 6910 0
134 20250408 173500 756148625 6910 6910 6910 6910 0
135 20250408 173400 756148625 6910 6910 6910 6910 0
136 20250408 173300 756148625 6910 6910 6910 6910 0
137 20250408 173200 756148625 6910 6910 6910 6910 0
138 20250408 173100 756148625 6910 6910 6910 6910 0
139 20250408 173000 756148625 6910 6910 6910 6910 0
140 20250408 172900 756148625 6910 6910 6910 6910 0
141 20250408 172800 756148625 6910 6910 6910 6910 0
142 20250408 172700 756148625 6910 6910 6910 6910 0
143 20250408 172600 756148625 6910 6910 6910 6910 0
144 20250408 172500 756148625 6910 6910 6910 6910 0
145 20250408 172400 756148625 6910 6910 6910 6910 0
146 20250408 172300 756148625 6910 6910 6910 6910 0
147 20250408 172200 756148625 6910 6910 6910 6910 0
148 20250408 172100 756148625 6910 6910 6910 6910 0
149 20250408 172000 756148625 6910 6910 6910 6910 0
150 20250408 171900 756148625 6910 6910 6910 6910 0
151 20250408 171800 756148625 6910 6910 6910 6910 0
152 20250408 171700 756148625 6910 6910 6910 6910 1282
153 20250408 171600 756148625 6910 6910 6910 6910 0
154 20250408 171500 756148625 6910 6910 6910 6910 0
155 20250408 171400 756148625 6910 6910 6910 6910 0
156 20250408 171300 756148625 6910 6910 6910 6910 0
157 20250408 171200 756148625 6910 6910 6910 6910 0
158 20250408 171100 756148625 6910 6910 6910 6910 0
159 20250408 171000 756148625 6910 6910 6910 6910 0
160 20250408 170900 756148625 6910 6910 6910 6910 0
161 20250408 170800 756148625 6910 6910 6910 6910 0
162 20250408 170700 756148625 6910 6910 6910 6910 0
163 20250408 170600 756148625 6910 6910 6910 6910 0
164 20250408 170500 756148625 6910 6910 6910 6910 0
165 20250408 170400 756148625 6910 6910 6910 6910 0
166 20250408 170300 756148625 6910 6910 6910 6910 0
167 20250408 170200 756148625 6910 6910 6910 6910 0
168 20250408 170100 756148625 6910 6910 6910 6910 0
169 20250408 170000 756148625 6910 6910 6910 6910 0
170 20250408 165900 756148625 6910 6910 6910 6910 0
171 20250408 165800 756148625 6910 6910 6910 6910 0
172 20250408 165700 756148625 6910 6910 6910 6910 0
173 20250408 165600 756148625 6910 6910 6910 6910 0
174 20250408 165500 756148625 6910 6910 6910 6910 0
175 20250408 165400 756148625 6910 6910 6910 6910 0
176 20250408 165300 756148625 6910 6910 6910 6910 0
177 20250408 165200 756148625 6910 6910 6910 6910 0
178 20250408 165100 756148625 6910 6910 6910 6910 0
179 20250408 165000 756148625 6910 6910 6910 6910 0
180 20250408 164900 756148625 6910 6910 6910 6910 0
181 20250408 164800 756148625 6910 6910 6910 6910 0
182 20250408 164700 756148625 6910 6910 6910 6910 1282
183 20250408 164600 756148625 6910 6910 6910 6910 0
184 20250408 164500 756148625 6910 6910 6910 6910 0
185 20250408 164400 756148625 6910 6910 6910 6910 0
186 20250408 164300 756148625 6910 6910 6910 6910 0
187 20250408 164200 756148625 6910 6910 6910 6910 0
188 20250408 164100 756148625 6910 6910 6910 6910 0
189 20250408 164000 756148625 6910 6910 6910 6910 0
190 20250408 163900 756148625 6910 6910 6910 6910 0
191 20250408 163800 756148625 6910 6910 6910 6910 0
192 20250408 163700 756148625 6910 6910 6910 6910 0
193 20250408 163600 756148625 6910 6910 6910 6910 0
194 20250408 163500 756148625 6910 6910 6910 6910 0
195 20250408 163400 756148625 6910 6910 6910 6910 0
196 20250408 163300 756148625 6910 6910 6910 6910 0
197 20250408 163200 756148625 6910 6910 6910 6910 0
198 20250408 163100 756148625 6910 6910 6910 6910 0
199 20250408 163000 756148625 6910 6910 6910 6910 0
200 20250408 162900 756148625 6910 6910 6910 6910 0
201 20250408 162800 756148625 6910 6910 6910 6910 0
202 20250408 162700 756148625 6910 6910 6910 6910 0
203 20250408 162600 756148625 6910 6910 6910 6910 0
204 20250408 162500 756148625 6910 6910 6910 6910 0
205 20250408 162400 756148625 6910 6910 6910 6910 0
206 20250408 162300 756148625 6910 6910 6910 6910 0
207 20250408 162200 756148625 6910 6910 6910 6910 0
208 20250408 162100 756148625 6910 6910 6910 6910 0
209 20250408 162000 756148625 6910 6910 6910 6910 0
210 20250408 161900 756148625 6910 6910 6910 6910 0
211 20250408 161800 756148625 6910 6910 6910 6910 0
212 20250408 161700 756148625 6910 6910 6910 6910 1282
213 20250408 161600 756148625 6910 6910 6910 6910 0
214 20250408 161500 756148625 6910 6910 6910 6910 0
215 20250408 161400 756148625 6910 6910 6910 6910 0
216 20250408 161300 756148625 6910 6910 6910 6910 0
217 20250408 161200 756148625 6910 6910 6910 6910 0
218 20250408 161100 756148625 6910 6910 6910 6910 0
219 20250408 161000 756148625 6910 6910 6910 6910 0
220 20250408 160900 756148625 6910 6910 6910 6910 0
221 20250408 160800 756148625 6910 6910 6910 6910 0
222 20250408 160700 756148625 6910 6910 6910 6910 0
223 20250408 160600 756148625 6910 6910 6910 6910 0
224 20250408 160500 756148625 6910 6910 6910 6910 0
225 20250408 160400 756148625 6910 6910 6910 6910 0
226 20250408 160300 756148625 6910 6910 6910 6910 0
227 20250408 160200 756148625 6910 6910 6910 6910 0
228 20250408 160100 756148625 6910 6910 6910 6910 0
229 20250408 160000 756148625 6910 6910 6910 6910 0
230 20250408 155900 756148625 6910 6910 6910 6910 0
231 20250408 155800 756148625 6910 6910 6910 6910 0
232 20250408 155700 756148625 6910 6910 6910 6910 0
233 20250408 155600 756148625 6910 6910 6910 6910 0
234 20250408 155500 756148625 6910 6910 6910 6910 0
235 20250408 155400 756148625 6910 6910 6910 6910 0
236 20250408 155300 756148625 6910 6910 6910 6910 0
237 20250408 155200 756148625 6910 6910 6910 6910 0
238 20250408 155100 756148625 6910 6910 6910 6910 0
239 20250408 155000 756148625 6910 6910 6910 6910 0
240 20250408 154900 756148625 6910 6910 6910 6910 0
241 20250408 154800 756148625 6910 6910 6910 6910 0
242 20250408 154700 756148625 6910 6910 6910 6910 1282
243 20250408 154600 756148625 6910 6910 6910 6910 0
244 20250408 154500 756148625 6910 6910 6910 6910 0
245 20250408 154400 756148625 6910 6910 6910 6910 0
246 20250408 154300 756148625 6910 6910 6910 6910 0
247 20250408 154200 756148625 6910 6910 6910 6910 0
248 20250408 154100 756148625 6910 6910 6910 6910 0
249 20250408 154000 756148625 6910 6910 6910 6910 0
250 20250408 153900 756148625 6910 6910 6910 6910 0
251 20250408 153800 756148625 6910 6910 6910 6910 0
252 20250408 153700 756148625 6910 6910 6910 6910 0
253 20250408 153600 756148625 6910 6910 6910 6910 0
254 20250408 153500 756148625 6910 6910 6910 6910 0
255 20250408 153400 756148625 6910 6910 6910 6910 0
256 20250408 153300 756148625 6910 6910 6910 6910 0
257 20250408 153200 756148625 6910 6910 6910 6910 0
258 20250408 153100 756148625 6910 6910 6910 6910 0
259 20250408 153000 756148625 6910 6910 6910 6910 1282
260 20250408 152900 747290005 6910 6910 6910 6910 0
261 20250408 152800 747290005 6910 6910 6910 6910 0
262 20250408 152700 747290005 6910 6910 6910 6910 0
263 20250408 152600 747290005 6910 6910 6910 6910 0
264 20250408 152500 747290005 6910 6910 6910 6910 0
265 20250408 152400 747290005 6910 6910 6910 6910 0
266 20250408 152300 747290005 6910 6910 6910 6910 0
267 20250408 152200 747290005 6910 6910 6910 6910 0
268 20250408 152100 747290005 6910 6910 6910 6910 0
269 20250408 152000 747290005 6910 6910 6910 6910 0
270 20250408 151900 747290005 6910 6900 6910 6900 37
271 20250408 151800 747034345 6910 6890 6910 6890 833
272 20250408 151700 741289555 6880 6890 6890 6880 80
273 20250408 151600 740739085 6890 6890 6890 6890 0
274 20250408 151500 740739085 6890 6890 6890 6890 74
275 20250408 151400 740229225 6890 6890 6890 6890 42
276 20250408 151300 739939845 6900 6900 6900 6900 2
277 20250408 151200 739926045 6900 6900 6900 6900 72
278 20250408 151100 739429245 6900 6870 6900 6870 59
279 20250408 151000 739023885 6870 6900 6900 6870 201
280 20250408 150900 737642865 6870 6890 6890 6870 219
281 20250408 150800 736138145 6880 6890 6890 6880 424
282 20250408 150700 733220785 6900 6890 6900 6890 10
283 20250408 150600 733151875 6890 6900 6900 6890 44
284 20250408 150500 732848685 6880 6890 6890 6880 600
285 20250408 150400 728717695 6890 6900 6900 6890 263
286 20250408 150300 726905575 6890 6890 6900 6890 337
287 20250408 150200 724580595 6880 6900 6900 6880 36
288 20250408 150100 724332735 6900 6900 6900 6900 0
289 20250408 150000 724332735 6900 6890 6900 6890 143
290 20250408 145900 723347455 6900 6900 6900 6900 0
291 20250408 145800 723347455 6900 6900 6900 6900 0
292 20250408 145700 723347455 6900 6900 6900 6900 0
293 20250408 145600 723347455 6900 6900 6900 6900 0
294 20250408 145500 723347455 6900 6900 6900 6900 0
295 20250408 145400 723347455 6900 6900 6900 6900 0
296 20250408 145300 723347455 6900 6900 6900 6900 38
297 20250408 145200 723085255 6890 6890 6890 6890 1266
298 20250408 145100 714362515 6890 6880 6890 6880 59
299 20250408 145000 713956585 6880 6880 6880 6880 42
300 20250408 144900 713667625 6880 6890 6890 6880 128
301 20250408 144800 712785715 6890 6890 6890 6890 1
302 20250408 144700 712778825 6900 6900 6900 6900 20
303 20250408 144600 712640825 6900 6900 6900 6900 28
304 20250408 144500 712447625 6910 6900 6910 6900 308
305 20250408 144400 710320345 6910 6910 6910 6910 0
306 20250408 144300 710320345 6910 6910 6910 6910 3
307 20250408 144200 710299615 6910 6900 6910 6890 1764
308 20250408 144100 698128865 6900 6880 6900 6860 1517
309 20250408 144000 687680815 6880 6890 6890 6880 27
310 20250408 143900 687494805 6860 6890 6890 6860 400
311 20250408 143800 684748575 6900 6900 6900 6880 502
312 20250408 143700 681292615 6890 6890 6890 6890 10
313 20250408 143600 681223715 6900 6900 6900 6900 71
314 20250408 143500 680733815 6900 6900 6900 6890 220
315 20250408 143400 679216815 6900 6900 6900 6900 0
316 20250408 143300 679216815 6900 6900 6900 6900 15
317 20250408 143200 679113315 6900 6900 6900 6900 9
318 20250408 143100 679051215 6900 6900 6900 6900 50
319 20250408 143000 678706215 6900 6900 6900 6900 0
320 20250408 142900 678706215 6900 6910 6910 6860 475
321 20250408 142800 675437515 6890 6900 6900 6890 12
322 20250408 142700 675354755 6910 6910 6910 6910 4
323 20250408 142600 675327115 6920 6920 6920 6920 0
324 20250408 142500 675327115 6920 6920 6920 6920 1
325 20250408 142400 675320195 6920 6910 6920 6910 2
326 20250408 142300 675306365 6920 6880 6920 6870 51
327 20250408 142200 674955535 6920 6920 6920 6920 1
328 20250408 142100 674948615 6870 6910 6910 6870 703
329 20250408 142000 670115645 6910 6900 6910 6900 21
330 20250408 141900 669970545 6910 6910 6910 6910 20
331 20250408 141800 669832345 6910 6910 6910 6910 2
332 20250408 141700 669818525 6880 6880 6880 6880 0
333 20250408 141600 669818525 6880 6880 6880 6880 0
334 20250408 141500 669818525 6880 6880 6880 6880 0
335 20250408 141400 669818525 6880 6880 6880 6880 0
336 20250408 141300 669818525 6880 6880 6880 6880 0
337 20250408 141200 669818525 6880 6890 6890 6880 801
338 20250408 141100 664307455 6900 6900 6900 6900 0
339 20250408 141000 664307455 6900 6910 6910 6900 171
340 20250408 140900 663127495 6920 6920 6920 6920 1
341 20250408 140800 663120575 6920 6920 6920 6920 0
342 20250408 140700 663120575 6920 6920 6920 6920 0
343 20250408 140600 663120575 6920 6930 6930 6920 8
344 20250408 140500 663065205 6920 6930 6930 6920 11
345 20250408 140400 662989035 6930 6930 6930 6920 20
346 20250408 140300 662850445 6900 6900 6900 6900 0
347 20250408 140200 662850445 6900 6900 6900 6900 5
348 20250408 140100 662815945 6900 6900 6900 6900 55
349 20250408 140000 662436445 6900 6900 6900 6900 0
350 20250408 135900 662436445 6900 6900 6900 6900 0
351 20250408 135800 662436445 6900 6900 6900 6900 5
352 20250408 135700 662401945 6900 6900 6900 6900 0
353 20250408 135600 662401945 6900 6910 6910 6900 112
354 20250408 135500 661628035 6910 6870 6910 6850 501
355 20250408 135400 658189525 6850 6850 6850 6850 0
356 20250408 135300 658189525 6850 6860 6860 6850 390
357 20250408 135200 655516465 6850 6850 6850 6850 0
358 20250408 135100 655516465 6850 6880 6880 6850 942
359 20250408 135000 649056975 6880 6880 6880 6880 400
360 20250408 134900 646304975 6880 6890 6890 6880 214
361 20250408 134800 644832455 6880 6880 6880 6880 1
362 20250408 134700 644825575 6890 6890 6890 6890 81
363 20250408 134600 644267485 6920 6920 6920 6920 911
364 20250408 134500 637963365 6920 6910 6920 6910 106
365 20250408 134400 637230765 6920 6920 6920 6920 1316
366 20250408 134300 628124045 6910 6910 6910 6910 40
367 20250408 134200 627847645 6910 6910 6910 6910 9
368 20250408 134100 627785455 6910 6910 6910 6910 0
369 20250408 134000 627785455 6910 6910 6910 6910 200
370 20250408 133900 626403455 6890 6890 6890 6890 0
371 20250408 133800 626403455 6890 6890 6890 6890 0
372 20250408 133700 626403455 6890 6900 6900 6880 409
373 20250408 133600 623587985 6870 6870 6870 6870 0
374 20250408 133500 623587985 6870 6900 6900 6870 449
375 20250408 133400 620493745 6900 6900 6900 6900 1251
376 20250408 133300 611861845 6900 6900 6910 6900 163
377 20250408 133200 610736395 6910 6930 6950 6910 2944
378 20250408 133100 590347315 6930 6930 6940 6920 2286
379 20250408 133000 574511635 6930 6940 6940 6930 1401
380 20250408 132900 564788705 6960 6950 6960 6950 632
381 20250408 132800 560390355 6950 6960 6980 6950 2513
382 20250408 132700 542889875 6960 6960 6960 6960 10
383 20250408 132600 542820275 6960 6960 6960 6960 0
384 20250408 132500 542820275 6960 6960 6960 6960 166
385 20250408 132400 541664915 6960 6960 6960 6960 669
386 20250408 132300 537008675 6960 6970 6970 6960 64
387 20250408 132200 536563095 6960 6970 6970 6960 1627
388 20250408 132100 525225745 6970 6970 6970 6970 10
389 20250408 132000 525156045 6980 6980 6980 6980 457
390 20250408 131900 521966185 6980 6980 6980 6980 2256
391 20250408 131800 506219305 7010 7010 7010 7010 0
392 20250408 131700 506219305 7010 7010 7010 7010 0
393 20250408 131600 506219305 7010 7010 7010 7010 0
394 20250408 131500 506219305 7010 7010 7010 7010 0
395 20250408 131400 506219305 7010 7010 7010 7010 200
396 20250408 131300 504817305 6980 6990 6990 6980 300
397 20250408 131200 502723255 7010 7010 7010 7010 0
398 20250408 131100 502723255 7010 7000 7010 7000 350
399 20250408 131000 500273005 7010 7010 7010 7010 0
400 20250408 130900 500273005 7010 7010 7010 7010 21
401 20250408 130800 500125795 7020 7020 7020 7020 0
402 20250408 130700 500125795 7020 7020 7020 7020 0
403 20250408 130600 500125795 7020 7020 7020 7020 0
404 20250408 130500 500125795 7020 6970 7020 6970 211
405 20250408 130400 498654675 6970 6990 6990 6970 2639
406 20250408 130300 480226005 7000 6990 7000 6990 477
407 20250408 130200 476890705 7000 7000 7000 7000 0
408 20250408 130100 476890705 7000 7000 7000 7000 10
409 20250408 130000 476820705 7000 7000 7000 7000 5
410 20250408 125900 476785705 7000 7000 7000 7000 0
411 20250408 125800 476785705 7000 7000 7000 7000 0
412 20250408 125700 476785705 7000 7000 7000 7000 0
413 20250408 125600 476785705 7000 6990 7000 6990 3
414 20250408 125500 476764715 7000 6990 7000 6990 205
415 20250408 125400 475331755 6990 6990 6990 6990 13
416 20250408 125300 475240885 6990 6990 6990 6990 0
417 20250408 125200 475240885 6990 6990 6990 6990 33
418 20250408 125100 475010215 6990 6990 6990 6990 310
419 20250408 125000 472843315 6990 6990 6990 6990 0
420 20250408 124900 472843315 6990 6990 6990 6990 0
421 20250408 124800 472843315 6990 6990 6990 6990 0
422 20250408 124700 472843315 6990 6990 6990 6990 580
423 20250408 124600 468789115 6990 7000 7000 6990 286
424 20250408 124500 466787225 7000 7000 7000 7000 7
425 20250408 124400 466738225 6980 6980 6980 6980 60
426 20250408 124300 466319425 6980 7000 7010 6980 504
427 20250408 124200 462801415 7000 7000 7000 7000 1
428 20250408 124100 462794415 6980 6980 6980 6980 43
429 20250408 124000 462494275 7010 6990 7010 6980 278
430 20250408 123900 460551675 6990 6990 6990 6990 45
431 20250408 123800 460237125 7010 7010 7010 7010 1
432 20250408 123700 460230115 6990 6990 6990 6990 37
433 20250408 123600 459971485 6990 6990 6990 6990 742
434 20250408 123500 454784905 6990 6990 6990 6990 0
435 20250408 123400 454784905 6990 6990 6990 6990 0
436 20250408 123300 454784905 6990 6990 6990 6990 0
437 20250408 123200 454784905 6990 6990 6990 6990 100
438 20250408 123100 454085905 6990 6990 6990 6990 1
439 20250408 123000 454078915 7000 7000 7000 7000 0
440 20250408 122900 454078915 7000 7000 7000 7000 0
441 20250408 122800 454078915 7000 7000 7000 7000 80
442 20250408 122700 453518915 7000 7000 7010 7000 464
443 20250408 122600 450270695 7000 7010 7010 7000 110
444 20250408 122500 449500595 7010 7010 7010 7010 0
445 20250408 122400 449500595 7010 7020 7020 7010 78
446 20250408 122300 448953315 7020 7020 7020 7020 1
447 20250408 122200 448946295 7020 7020 7020 7020 1
448 20250408 122100 448939275 7020 7020 7020 7020 0
449 20250408 122000 448939275 7020 7020 7020 7020 0
450 20250408 121900 448939275 7020 7020 7020 7020 10
451 20250408 121800 448869075 7020 7020 7020 7020 0
452 20250408 121700 448869075 7020 7020 7020 7020 0
453 20250408 121600 448869075 7020 7020 7020 7020 173
454 20250408 121500 447654615 7010 7020 7020 7010 5
455 20250408 121400 447619535 7020 7020 7020 7020 0
456 20250408 121300 447619535 7020 7020 7020 7020 0
457 20250408 121200 447619535 7020 7020 7020 7000 88
458 20250408 121100 447003485 7000 7010 7010 7000 83
459 20250408 121000 446422475 7020 7020 7020 7020 8
460 20250408 120900 446366315 7020 7020 7020 7020 0
461 20250408 120800 446366315 7020 7010 7020 7010 10
462 20250408 120700 446296205 7020 7020 7020 7020 1
463 20250408 120600 446289185 7030 7030 7030 7030 23
464 20250408 120500 446127495 7030 7030 7030 7030 1
465 20250408 120400 446120465 7030 7030 7030 7030 0
466 20250408 120300 446120465 7030 7030 7030 7030 0
467 20250408 120200 446120465 7030 7030 7030 7030 10
468 20250408 120100 446050165 7030 7030 7030 7030 23
469 20250408 120000 445888475 7030 7030 7030 7030 2
470 20250408 115900 445874415 7040 7000 7040 7000 501
471 20250408 115800 442367375 7000 7000 7000 7000 0
472 20250408 115700 442367375 7000 7050 7050 7000 2011
473 20250408 115600 428287215 7050 7050 7050 7050 3
474 20250408 115500 428266065 7060 7050 7060 7050 1436
475 20250408 115400 418132795 7050 7020 7050 7020 217
476 20250408 115300 416605425 7020 7030 7040 7020 1025
477 20250408 115200 409390575 7040 7030 7040 7030 5
478 20250408 115100 409355415 7040 7040 7040 7040 0
479 20250408 115000 409355415 7040 7040 7040 7040 1
480 20250408 114900 409348375 7020 7040 7040 7020 21
481 20250408 114800 409200835 7030 7030 7030 7030 302
482 20250408 114700 407077775 7040 7030 7040 7030 2
483 20250408 114600 407063705 7030 7030 7030 7030 1
484 20250408 114500 407056675 7040 7040 7040 7040 35
485 20250408 114400 406810275 7040 7040 7040 7040 2
486 20250408 114300 406796195 7050 7050 7050 7050 0
487 20250408 114200 406796195 7050 7030 7050 7030 1010
488 20250408 114100 399675895 7030 7030 7050 7030 103
489 20250408 114000 398951765 7040 7040 7040 7040 330
490 20250408 113900 396628565 7030 7030 7030 7030 1
491 20250408 113800 396621535 7050 7040 7050 7040 1101
492 20250408 113700 388864025 7040 7040 7040 7040 3
493 20250408 113600 388842905 7040 7040 7040 7040 0
494 20250408 113500 388842905 7040 7020 7040 7020 152
495 20250408 113400 387775825 7040 7040 7040 7040 300
496 20250408 113300 385663825 7040 7040 7040 7040 1
497 20250408 113200 385656785 7040 7040 7040 7040 1
498 20250408 113100 385649745 7040 7030 7040 7030 601
499 20250408 113000 381424355 7020 7030 7030 7020 2
500 20250408 112900 381410305 7030 7030 7030 7030 150
501 20250408 112800 380355805 7030 7030 7030 7030 10
502 20250408 112700 380285505 7030 7030 7030 7030 0
503 20250408 112600 380285505 7030 7030 7030 7030 0
504 20250408 112500 380285505 7030 7030 7030 7030 0
505 20250408 112400 380285505 7030 7020 7030 7020 300
506 20250408 112300 378177355 7020 7010 7020 6970 1503
507 20250408 112200 367656095 7020 7020 7020 7020 78
508 20250408 112100 367108535 7020 7010 7020 7010 11
509 20250408 112000 367031415 7000 7000 7000 7000 0
510 20250408 111900 367031415 7000 7000 7000 7000 1
511 20250408 111800 367024415 7000 7000 7000 7000 0
512 20250408 111700 367024415 7000 7000 7000 7000 993
513 20250408 111600 360073415 7010 7010 7010 7010 0
514 20250408 111500 360073415 7010 7010 7010 7010 106
515 20250408 111400 359330355 7010 7010 7010 7010 2
516 20250408 111300 359316335 7020 7020 7020 7020 4
517 20250408 111200 359288255 7020 7020 7020 7020 0
518 20250408 111100 359288255 7020 7020 7020 7020 0
519 20250408 111000 359288255 7020 7020 7020 7020 0
520 20250408 110900 359288255 7020 7000 7020 7000 150
521 20250408 110800 358237255 7020 7020 7020 7020 0
522 20250408 110700 358237255 7020 7020 7020 7020 0
523 20250408 110600 358237255 7020 7020 7020 7020 17
524 20250408 110500 358117915 7020 7020 7020 7020 0
525 20250408 110400 358117915 7020 7020 7020 7020 200
526 20250408 110300 356713915 7000 7010 7020 7000 363
527 20250408 110200 354169845 7020 7020 7020 7020 0
528 20250408 110100 354169845 7020 7010 7020 7010 4
529 20250408 110000 354141795 7030 7030 7030 7030 0
530 20250408 105900 354141795 7030 7030 7030 7030 0
531 20250408 105800 354141795 7030 7030 7030 7030 0
532 20250408 105700 354141795 7030 7020 7030 7020 175
533 20250408 105600 352912645 7020 7010 7020 7010 93
534 20250408 105500 352260705 7010 7010 7010 7010 3
535 20250408 105400 352239675 7010 7010 7010 7010 0
536 20250408 105300 352239675 7010 7010 7010 7010 0
537 20250408 105200 352239675 7010 7010 7010 6990 154
538 20250408 105100 351163135 7010 7000 7010 7000 1246
539 20250408 105000 342431105 7000 7000 7000 7000 0
540 20250408 104900 342431105 7000 7000 7000 6990 66
541 20250408 104800 341969705 7000 6990 7000 6990 5
542 20250408 104700 341934735 6990 7000 7000 6990 105
543 20250408 104600 341199785 7000 7000 7000 6990 40
544 20250408 104500 340919845 7000 7000 7000 7000 529
545 20250408 104400 337216845 7000 7000 7000 7000 6
546 20250408 104300 337174845 7010 7010 7010 7010 0
547 20250408 104200 337174845 7010 7010 7010 7010 0
548 20250408 104100 337174845 7010 7010 7010 7010 0
549 20250408 104000 337174845 7010 7000 7010 7000 223
550 20250408 103900 335612685 7000 7000 7000 7000 60
551 20250408 103800 335192685 7000 7000 7000 7000 420
552 20250408 103700 332252685 7000 7020 7020 6980 944
553 20250408 103600 325658625 7020 7020 7020 7020 0
554 20250408 103500 325658625 7020 7020 7020 7020 0
555 20250408 103400 325658625 7020 7020 7020 7020 0
556 20250408 103300 325658625 7020 7010 7020 7010 9
557 20250408 103200 325595495 7020 7020 7020 7020 0
558 20250408 103100 325595495 7020 7000 7020 7000 43
559 20250408 103000 325294175 7000 7010 7030 7000 994
560 20250408 102900 318327215 7020 7020 7020 7010 113
561 20250408 102800 317534025 7010 7020 7030 7000 596
562 20250408 102700 313356775 7030 7030 7030 7030 16
563 20250408 102600 313244295 7030 7030 7050 7030 1564
564 20250408 102500 302221175 7030 7020 7030 7000 530
565 20250408 102400 298496785 7020 7000 7020 7000 1482
566 20250408 102300 288121675 6990 7000 7000 6990 600
567 20250408 102200 283926675 6970 7000 7000 6970 118
568 20250408 102100 283100735 7000 7000 7000 7000 1
569 20250408 102000 283093735 6970 6970 6970 6970 72
570 20250408 101900 282591895 6970 6970 6970 6970 0
571 20250408 101800 282591895 6970 6970 6970 6970 5
572 20250408 101700 282557045 7000 6970 7000 6970 51
573 20250408 101600 282201395 7000 7000 7000 7000 0
574 20250408 101500 282201395 7000 6990 7000 6990 2435
575 20250408 101400 265164785 6990 6990 6990 6990 61
576 20250408 101300 264738395 6990 6990 6990 6990 1000
577 20250408 101200 257748395 6990 6990 6990 6990 2
578 20250408 101100 257734415 6970 6970 6970 6970 0
579 20250408 101000 257734415 6970 6970 6970 6970 10
580 20250408 100900 257664715 6990 6990 6990 6990 0
581 20250408 100800 257664715 6990 6990 6990 6970 102
582 20250408 100700 256951755 7000 7000 7000 7000 0
583 20250408 100600 256951755 7000 7000 7000 7000 7
584 20250408 100500 256902755 7000 7000 7000 7000 0
585 20250408 100400 256902755 7000 6950 7000 6950 595
586 20250408 100300 252738205 7000 6990 7000 6990 155
587 20250408 100200 251654735 7000 6960 7000 6960 1013
588 20250408 100100 244603785 6960 6960 6960 6960 1740
589 20250408 100000 232493385 6960 6960 6960 6960 557
590 20250408 095900 228616665 6970 6970 6970 6970 405
591 20250408 095800 225793815 6970 6960 6970 6960 271
592 20250408 095700 223907255 6970 6990 6990 6970 961
593 20250408 095600 217204175 7000 6990 7000 6990 117
594 20250408 095500 216386205 6990 6990 6990 6990 2
595 20250408 095400 216372225 6980 6980 6980 6980 0
596 20250408 095300 216372225 6980 6990 6990 6980 1301
597 20250408 095200 207288245 6990 6990 6990 6990 0
598 20250408 095100 207288245 6990 6980 6990 6980 752
599 20250408 095000 202032075 6980 6950 6980 6950 173
600 20250408 094900 200824835 6950 6930 6980 6930 4300
601 20250408 094800 170894375 6930 6930 6950 6930 1343
602 20250408 094700 161573185 6930 6940 6940 6930 981
603 20250408 094600 154765055 6940 6940 6960 6940 2683
604 20250408 094500 136134635 6950 6970 6970 6950 1096
605 20250408 094400 128513970 6970 6960 6970 6950 1222
606 20250408 094300 119998710 6950 6960 6960 6950 301
607 20250408 094200 117903760 6960 6950 6960 6950 131
608 20250408 094100 116993280 6940 6930 6940 6930 684
609 20250408 094000 112248480 6930 6930 6930 6930 0
610 20250408 093900 112248480 6930 6900 6930 6900 710
611 20250408 093800 107335390 6900 6900 6900 6900 83
612 20250408 093700 106762690 6920 6900 6920 6900 80
613 20250408 093600 106209190 6900 6900 6900 6900 151
614 20250408 093500 105167290 6890 6900 6900 6890 893
615 20250408 093400 99014110 6900 6900 6900 6900 9
616 20250408 093300 98952010 6900 6920 6920 6890 1051
617 20250408 093200 91706200 6920 6920 6920 6920 0
618 20250408 093100 91706200 6920 6920 6920 6920 100
619 20250408 093000 91014200 6930 6930 6930 6930 0
620 20250408 092900 91014200 6930 6930 6930 6930 0
621 20250408 092800 91014200 6930 6890 6930 6890 268
622 20250408 092700 89164960 6940 6940 6940 6940 5
623 20250408 092600 89130260 6940 6890 6940 6890 1131
624 20250408 092500 81320850 6890 6900 6930 6890 1730
625 20250408 092400 69398410 6930 6930 6930 6930 0
626 20250408 092300 69398410 6930 6930 6930 6930 1
627 20250408 092200 69391480 6890 6910 6910 6890 200
628 20250408 092100 68012410 6920 6930 6930 6920 11
629 20250408 092000 67936230 6930 6930 6930 6930 1
630 20250408 091900 67929300 6890 6920 6920 6890 1333
631 20250408 091800 58734040 6910 6910 6910 6910 0
632 20250408 091700 58734040 6910 6920 6920 6910 347
633 20250408 091600 56334800 6920 6920 6920 6920 100
634 20250408 091500 55642800 6930 6930 6930 6930 33
635 20250408 091400 55414110 6930 6940 6940 6930 226
636 20250408 091300 53847530 6940 6940 6940 6940 87
637 20250408 091200 53243750 6950 6960 6970 6950 576
638 20250408 091100 49238650 6970 6950 6970 6950 449
639 20250408 091000 46113520 6960 6970 6970 6960 543
640 20250408 090900 42328830 6970 6950 6970 6950 1715
641 20250408 090800 30384900 6960 6960 6960 6960 14
642 20250408 090700 30287460 6960 6910 6960 6910 194
643 20250408 090600 28939260 6910 6910 6910 6910 0
644 20250408 090500 28939260 6910 6910 6910 6910 0
645 20250408 090400 28939260 6910 6910 6910 6910 30
646 20250408 090300 28731960 6910 6960 6960 6910 1454
647 20250408 090200 18670040 6970 6970 6970 6970 0
648 20250408 090100 18670040 6970 6900 6970 6890 876
649 20250408 090000 12589460 6960 6900 6960 6900 1816