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

Add accumulated files

Browse Source
This commit is contained in:
ened
2025-03-29 21:48:38 +09:00
parent 50b3d86b4b
commit 05f4f70f5e
28624 changed files with 9369121 additions and 3675 deletions
Download Patch File Download Diff File Expand all files Collapse all files

589
005960/min/candle-20250324.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,184700,52262525,3480,3480,3480,3480,876
20250324,184600,52262525,3480,3480,3480,3480,0
20250324,184500,52262525,3480,3480,3480,3480,0
20250324,184400,52262525,3480,3480,3480,3480,0
20250324,184300,52262525,3480,3480,3480,3480,0
20250324,184200,52262525,3480,3480,3480,3480,0
20250324,184100,52262525,3480,3480,3480,3480,0
20250324,184000,52262525,3480,3480,3480,3480,0
20250324,183900,52262525,3480,3480,3480,3480,0
20250324,183800,52262525,3480,3480,3480,3480,0
20250324,183700,52262525,3480,3480,3480,3480,0
20250324,183600,52262525,3480,3480,3480,3480,0
20250324,183500,52262525,3480,3480,3480,3480,0
20250324,183400,52262525,3480,3480,3480,3480,0
20250324,183300,52262525,3480,3480,3480,3480,0
20250324,183200,52262525,3480,3480,3480,3480,0
20250324,183100,52262525,3480,3480,3480,3480,0
20250324,183000,52262525,3480,3480,3480,3480,0
20250324,182900,52262525,3480,3480,3480,3480,0
20250324,182800,52262525,3480,3480,3480,3480,0
20250324,182700,52262525,3480,3480,3480,3480,0
20250324,182600,52262525,3480,3480,3480,3480,0
20250324,182500,52262525,3480,3480,3480,3480,0
20250324,182400,52262525,3480,3480,3480,3480,0
20250324,182300,52262525,3480,3480,3480,3480,0
20250324,182200,52262525,3480,3480,3480,3480,0
20250324,182100,52262525,3480,3480,3480,3480,0
20250324,182000,52262525,3480,3480,3480,3480,0
20250324,181900,52262525,3480,3480,3480,3480,0
20250324,181800,52262525,3480,3480,3480,3480,0
20250324,181700,52262525,3480,3480,3480,3480,876
20250324,181600,52262525,3480,3480,3480,3480,0
20250324,181500,52262525,3480,3480,3480,3480,0
20250324,181400,52262525,3480,3480,3480,3480,0
20250324,181300,52262525,3480,3480,3480,3480,0
20250324,181200,52262525,3480,3480,3480,3480,0
20250324,181100,52262525,3480,3480,3480,3480,0
20250324,181000,52262525,3480,3480,3480,3480,0
20250324,180900,52262525,3480,3480,3480,3480,0
20250324,180800,52262525,3480,3480,3480,3480,0
20250324,180700,52262525,3480,3480,3480,3480,0
20250324,180600,52262525,3480,3480,3480,3480,0
20250324,180500,52262525,3480,3480,3480,3480,0
20250324,180400,52262525,3480,3480,3480,3480,0
20250324,180300,52262525,3480,3480,3480,3480,0
20250324,180200,52262525,3480,3480,3480,3480,0
20250324,180100,52262525,3480,3480,3480,3480,0
20250324,180000,52262525,3480,3480,3480,3480,0
20250324,175900,52262525,3480,3480,3480,3480,0
20250324,175800,52262525,3480,3480,3480,3480,0
20250324,175700,52262525,3480,3480,3480,3480,0
20250324,175600,52262525,3480,3480,3480,3480,0
20250324,175500,52262525,3480,3480,3480,3480,0
20250324,175400,52262525,3480,3480,3480,3480,0
20250324,175300,52262525,3480,3480,3480,3480,0
20250324,175200,52262525,3480,3480,3480,3480,0
20250324,175100,52262525,3480,3480,3480,3480,0
20250324,175000,52262525,3480,3480,3480,3480,0
20250324,174900,52262525,3480,3480,3480,3480,0
20250324,174800,52262525,3480,3480,3480,3480,0
20250324,174700,52262525,3480,3480,3480,3480,876
20250324,174600,52262525,3480,3480,3480,3480,0
20250324,174500,52262525,3480,3480,3480,3480,0
20250324,174400,52262525,3480,3480,3480,3480,0
20250324,174300,52262525,3480,3480,3480,3480,0
20250324,174200,52262525,3480,3480,3480,3480,0
20250324,174100,52262525,3480,3480,3480,3480,0
20250324,174000,52262525,3480,3480,3480,3480,0
20250324,173900,52262525,3480,3480,3480,3480,0
20250324,173800,52262525,3480,3480,3480,3480,0
20250324,173700,52262525,3480,3480,3480,3480,0
20250324,173600,52262525,3480,3480,3480,3480,0
20250324,173500,52262525,3480,3480,3480,3480,0
20250324,173400,52262525,3480,3480,3480,3480,0
20250324,173300,52262525,3480,3480,3480,3480,0
20250324,173200,52262525,3480,3480,3480,3480,0
20250324,173100,52262525,3480,3480,3480,3480,0
20250324,173000,52262525,3480,3480,3480,3480,0
20250324,172900,52262525,3480,3480,3480,3480,0
20250324,172800,52262525,3480,3480,3480,3480,0
20250324,172700,52262525,3480,3480,3480,3480,0
20250324,172600,52262525,3480,3480,3480,3480,0
20250324,172500,52262525,3480,3480,3480,3480,0
20250324,172400,52262525,3480,3480,3480,3480,0
20250324,172300,52262525,3480,3480,3480,3480,0
20250324,172200,52262525,3480,3480,3480,3480,0
20250324,172100,52262525,3480,3480,3480,3480,0
20250324,172000,52262525,3480,3480,3480,3480,0
20250324,171900,52262525,3480,3480,3480,3480,0
20250324,171800,52262525,3480,3480,3480,3480,0
20250324,171700,52262525,3480,3480,3480,3480,876
20250324,171600,52262525,3480,3480,3480,3480,0
20250324,171500,52262525,3480,3480,3480,3480,0
20250324,171400,52262525,3480,3480,3480,3480,0
20250324,171300,52262525,3480,3480,3480,3480,0
20250324,171200,52262525,3480,3480,3480,3480,0
20250324,171100,52262525,3480,3480,3480,3480,0
20250324,171000,52262525,3480,3480,3480,3480,0
20250324,170900,52262525,3480,3480,3480,3480,0
20250324,170800,52262525,3480,3480,3480,3480,0
20250324,170700,52262525,3480,3480,3480,3480,0
20250324,170600,52262525,3480,3480,3480,3480,0
20250324,170500,52262525,3480,3480,3480,3480,0
20250324,170400,52262525,3480,3480,3480,3480,0
20250324,170300,52262525,3480,3480,3480,3480,0
20250324,170200,52262525,3480,3480,3480,3480,0
20250324,170100,52262525,3480,3480,3480,3480,0
20250324,170000,52262525,3480,3480,3480,3480,0
20250324,165900,52262525,3480,3480,3480,3480,0
20250324,165800,52262525,3480,3480,3480,3480,0
20250324,165700,52262525,3480,3480,3480,3480,0
20250324,165600,52262525,3480,3480,3480,3480,0
20250324,165500,52262525,3480,3480,3480,3480,0
20250324,165400,52262525,3480,3480,3480,3480,0
20250324,165300,52262525,3480,3480,3480,3480,0
20250324,165200,52262525,3480,3480,3480,3480,0
20250324,165100,52262525,3480,3480,3480,3480,0
20250324,165000,52262525,3480,3480,3480,3480,0
20250324,164900,52262525,3480,3480,3480,3480,0
20250324,164800,52262525,3480,3480,3480,3480,0
20250324,164700,52262525,3480,3480,3480,3480,876
20250324,164600,52262525,3480,3480,3480,3480,0
20250324,164500,52262525,3480,3480,3480,3480,0
20250324,164400,52262525,3480,3480,3480,3480,0
20250324,164300,52262525,3480,3480,3480,3480,0
20250324,164200,52262525,3480,3480,3480,3480,0
20250324,164100,52262525,3480,3480,3480,3480,0
20250324,164000,52262525,3480,3480,3480,3480,0
20250324,163900,52262525,3480,3480,3480,3480,0
20250324,163800,52262525,3480,3480,3480,3480,0
20250324,163700,52262525,3480,3480,3480,3480,0
20250324,163600,52262525,3480,3480,3480,3480,0
20250324,163500,52262525,3480,3480,3480,3480,0
20250324,163400,52262525,3480,3480,3480,3480,0
20250324,163300,52262525,3480,3480,3480,3480,0
20250324,163200,52262525,3480,3480,3480,3480,0
20250324,163100,52262525,3480,3480,3480,3480,0
20250324,163000,52262525,3480,3480,3480,3480,0
20250324,162900,52262525,3480,3480,3480,3480,0
20250324,162800,52262525,3480,3480,3480,3480,0
20250324,162700,52262525,3480,3480,3480,3480,0
20250324,162600,52262525,3480,3480,3480,3480,0
20250324,162500,52262525,3480,3480,3480,3480,0
20250324,162400,52262525,3480,3480,3480,3480,0
20250324,162300,52262525,3480,3480,3480,3480,0
20250324,162200,52262525,3480,3480,3480,3480,0
20250324,162100,52262525,3480,3480,3480,3480,0
20250324,162000,52262525,3480,3480,3480,3480,0
20250324,161900,52262525,3480,3480,3480,3480,0
20250324,161800,52262525,3480,3480,3480,3480,0
20250324,161700,52262525,3480,3480,3480,3480,876
20250324,161600,52262525,3480,3480,3480,3480,0
20250324,161500,52262525,3480,3480,3480,3480,0
20250324,161400,52262525,3480,3480,3480,3480,0
20250324,161300,52262525,3480,3480,3480,3480,0
20250324,161200,52262525,3480,3480,3480,3480,0
20250324,161100,52262525,3480,3480,3480,3480,0
20250324,161000,52262525,3480,3480,3480,3480,0
20250324,160900,52262525,3480,3480,3480,3480,0
20250324,160800,52262525,3480,3480,3480,3480,0
20250324,160700,52262525,3480,3480,3480,3480,0
20250324,160600,52262525,3480,3480,3480,3480,0
20250324,160500,52262525,3480,3480,3480,3480,0
20250324,160400,52262525,3480,3480,3480,3480,0
20250324,160300,52262525,3480,3480,3480,3480,0
20250324,160200,52262525,3480,3480,3480,3480,0
20250324,160100,52262525,3480,3480,3480,3480,0
20250324,160000,52262525,3480,3480,3480,3480,0
20250324,155900,52262525,3480,3480,3480,3480,0
20250324,155800,52262525,3480,3480,3480,3480,0
20250324,155700,52262525,3480,3480,3480,3480,0
20250324,155600,52262525,3480,3480,3480,3480,0
20250324,155500,52262525,3480,3480,3480,3480,0
20250324,155400,52262525,3480,3480,3480,3480,0
20250324,155300,52262525,3480,3480,3480,3480,0
20250324,155200,52262525,3480,3480,3480,3480,0
20250324,155100,52262525,3480,3480,3480,3480,0
20250324,155000,52262525,3480,3480,3480,3480,0
20250324,154900,52262525,3480,3480,3480,3480,0
20250324,154800,52262525,3480,3480,3480,3480,0
20250324,154700,52262525,3480,3480,3480,3480,876
20250324,154600,52262525,3480,3480,3480,3480,0
20250324,154500,52262525,3480,3480,3480,3480,0
20250324,154400,52262525,3480,3480,3480,3480,0
20250324,154300,52262525,3480,3480,3480,3480,0
20250324,154200,52262525,3480,3480,3480,3480,0
20250324,154100,52262525,3480,3480,3480,3480,0
20250324,154000,52262525,3480,3480,3480,3480,0
20250324,153900,52262525,3480,3480,3480,3480,0
20250324,153800,52262525,3480,3480,3480,3480,0
20250324,153700,52262525,3480,3480,3480,3480,0
20250324,153600,52262525,3480,3480,3480,3480,0
20250324,153500,52262525,3480,3480,3480,3480,0
20250324,153400,52262525,3480,3480,3480,3480,0
20250324,153300,52262525,3480,3480,3480,3480,0
20250324,153200,52262525,3480,3480,3480,3480,0
20250324,153100,52262525,3480,3480,3480,3480,0
20250324,153000,52262525,3480,3480,3480,3480,876
20250324,152900,49214045,3490,3490,3490,3490,0
20250324,152800,49214045,3490,3490,3490,3490,0
20250324,152700,49214045,3490,3490,3490,3490,0
20250324,152600,49214045,3490,3490,3490,3490,0
20250324,152500,49214045,3490,3490,3490,3490,0
20250324,152400,49214045,3490,3490,3490,3490,0
20250324,152300,49214045,3490,3490,3490,3490,0
20250324,152200,49214045,3490,3490,3490,3490,0
20250324,152100,49214045,3490,3490,3490,3490,0
20250324,152000,49214045,3490,3490,3490,3490,0
20250324,151900,49214045,3490,3515,3515,3490,38
20250324,151800,49081400,3500,3515,3515,3500,66
20250324,151700,48850385,3515,3515,3515,3515,0
20250324,151600,48850385,3515,3515,3515,3515,1
20250324,151500,48846870,3500,3515,3515,3500,2
20250324,151400,48839855,3520,3520,3520,3520,0
20250324,151300,48839855,3520,3520,3520,3520,0
20250324,151200,48839855,3520,3520,3520,3520,0
20250324,151100,48839855,3520,3520,3520,3520,0
20250324,151000,48839855,3520,3520,3520,3520,0
20250324,150900,48839855,3520,3520,3520,3520,0
20250324,150800,48839855,3520,3520,3520,3520,0
20250324,150700,48839855,3520,3520,3520,3520,0
20250324,150600,48839855,3520,3520,3520,3520,0
20250324,150500,48839855,3520,3520,3520,3520,0
20250324,150400,48839855,3520,3520,3520,3520,0
20250324,150300,48839855,3520,3520,3520,3520,0
20250324,150200,48839855,3520,3520,3520,3520,0
20250324,150100,48839855,3520,3520,3520,3520,0
20250324,150000,48839855,3520,3520,3520,3520,0
20250324,145900,48839855,3520,3520,3520,3520,100
20250324,145800,48487855,3500,3500,3500,3500,84
20250324,145700,48193855,3490,3490,3490,3490,0
20250324,145600,48193855,3490,3500,3500,3490,4
20250324,145500,48179870,3490,3490,3490,3490,0
20250324,145400,48179870,3490,3490,3490,3490,0
20250324,145300,48179870,3490,3490,3490,3490,0
20250324,145200,48179870,3490,3490,3490,3490,0
20250324,145100,48179870,3490,3500,3500,3490,2
20250324,145000,48172880,3495,3495,3495,3495,5
20250324,144900,48155405,3490,3490,3490,3490,0
20250324,144800,48155405,3490,3495,3495,3490,2
20250324,144700,48148420,3495,3495,3495,3495,1
20250324,144600,48144925,3485,3485,3485,3485,0
20250324,144500,48144925,3485,3485,3485,3485,0
20250324,144400,48144925,3485,3495,3495,3485,4
20250324,144300,48130960,3495,3495,3495,3495,4
20250324,144200,48116980,3485,3485,3485,3485,0
20250324,144100,48116980,3485,3485,3485,3485,0
20250324,144000,48116980,3485,3495,3495,3485,22
20250324,143900,48040100,3480,3485,3485,3480,1281
20250324,143800,43575820,3480,3495,3495,3480,525
20250324,143700,41746795,3485,3485,3485,3485,0
20250324,143600,41746795,3485,3485,3485,3485,0
20250324,143500,41746795,3485,3485,3485,3485,0
20250324,143400,41746795,3485,3485,3485,3485,0
20250324,143300,41746795,3485,3485,3485,3485,0
20250324,143200,41746795,3485,3485,3485,3485,0
20250324,143100,41746795,3485,3485,3485,3485,0
20250324,143000,41746795,3485,3485,3485,3485,0
20250324,142900,41746795,3485,3485,3485,3485,0
20250324,142800,41746795,3485,3490,3490,3485,3
20250324,142700,41736330,3500,3500,3500,3500,1
20250324,142600,41732830,3485,3485,3485,3485,0
20250324,142500,41732830,3485,3485,3485,3485,1
20250324,142400,41729345,3500,3500,3500,3500,71
20250324,142300,41480845,3500,3495,3500,3495,1600
20250324,142200,35881390,3495,3495,3495,3495,20
20250324,142100,35811490,3495,3495,3495,3495,2
20250324,142000,35804500,3495,3495,3495,3495,0
20250324,141900,35804500,3495,3495,3495,3495,0
20250324,141800,35804500,3495,3495,3495,3495,100
20250324,141700,35455000,3485,3485,3485,3485,0
20250324,141600,35455000,3485,3485,3485,3485,0
20250324,141500,35455000,3485,3485,3485,3485,0
20250324,141400,35455000,3485,3480,3485,3480,2
20250324,141300,35448035,3480,3480,3480,3480,0
20250324,141200,35448035,3480,3480,3480,3480,0
20250324,141100,35448035,3480,3480,3480,3480,0
20250324,141000,35448035,3480,3480,3480,3480,0
20250324,140900,35448035,3480,3480,3480,3480,0
20250324,140800,35448035,3480,3480,3480,3480,0
20250324,140700,35448035,3480,3480,3480,3480,0
20250324,140600,35448035,3480,3480,3480,3480,256
20250324,140500,34557155,3485,3485,3485,3485,626
20250324,140400,32375545,3490,3490,3490,3490,91
20250324,140300,32057955,3495,3495,3495,3495,0
20250324,140200,32057955,3495,3495,3495,3495,27
20250324,140100,31963590,3495,3495,3495,3495,0
20250324,140000,31963590,3495,3500,3500,3495,5
20250324,135900,31946095,3500,3500,3500,3500,0
20250324,135800,31946095,3500,3500,3500,3500,0
20250324,135700,31946095,3500,3500,3500,3500,0
20250324,135600,31946095,3500,3500,3500,3500,0
20250324,135500,31946095,3500,3500,3500,3500,0
20250324,135400,31946095,3500,3500,3500,3500,0
20250324,135300,31946095,3500,3500,3500,3500,0
20250324,135200,31946095,3500,3500,3500,3500,0
20250324,135100,31946095,3500,3500,3500,3500,0
20250324,135000,31946095,3500,3500,3500,3500,0
20250324,134900,31946095,3500,3500,3500,3500,1
20250324,134800,31942595,3490,3490,3490,3490,0
20250324,134700,31942595,3490,3490,3490,3490,0
20250324,134600,31942595,3490,3490,3490,3490,0
20250324,134500,31942595,3490,3490,3490,3490,34
20250324,134400,31823935,3490,3490,3490,3490,0
20250324,134300,31823935,3490,3495,3495,3490,27
20250324,134200,31729655,3500,3500,3500,3500,0
20250324,134100,31729655,3500,3500,3500,3500,101
20250324,134000,31376155,3495,3495,3495,3495,0
20250324,133900,31376155,3495,3495,3495,3495,5
20250324,133800,31358680,3500,3500,3500,3500,5
20250324,133700,31341180,3500,3500,3500,3500,0
20250324,133600,31341180,3500,3500,3500,3500,0
20250324,133500,31341180,3500,3500,3500,3500,0
20250324,133400,31341180,3500,3500,3500,3500,0
20250324,133300,31341180,3500,3500,3500,3500,0
20250324,133200,31341180,3500,3500,3500,3500,0
20250324,133100,31341180,3500,3500,3500,3500,0
20250324,133000,31341180,3500,3500,3500,3500,0
20250324,132900,31341180,3500,3500,3500,3500,0
20250324,132800,31341180,3500,3500,3500,3500,0
20250324,132700,31341180,3500,3500,3500,3500,71
20250324,132600,31092680,3485,3485,3485,3485,0
20250324,132500,31092680,3485,3485,3485,3485,0
20250324,132400,31092680,3485,3485,3485,3485,0
20250324,132300,31092680,3485,3485,3485,3485,0
20250324,132200,31092680,3485,3485,3485,3485,0
20250324,132100,31092680,3485,3485,3485,3485,0
20250324,132000,31092680,3485,3485,3485,3485,0
20250324,131900,31092680,3485,3485,3485,3485,0
20250324,131800,31092680,3485,3485,3485,3485,0
20250324,131700,31092680,3485,3500,3500,3485,61
20250324,131600,30880080,3500,3500,3500,3500,0
20250324,131500,30880080,3500,3500,3500,3500,0
20250324,131400,30880080,3500,3500,3500,3500,0
20250324,131300,30880080,3500,3500,3500,3500,189
20250324,131200,30218580,3500,3500,3500,3500,0
20250324,131100,30218580,3500,3500,3500,3500,0
20250324,131000,30218580,3500,3500,3500,3500,0
20250324,130900,30218580,3500,3500,3500,3500,0
20250324,130800,30218580,3500,3500,3500,3500,0
20250324,130700,30218580,3500,3500,3500,3500,0
20250324,130600,30218580,3500,3500,3500,3500,0
20250324,130500,30218580,3500,3500,3500,3500,0
20250324,130400,30218580,3500,3500,3500,3500,1
20250324,130300,30215080,3485,3490,3490,3485,140
20250324,130200,29727125,3485,3485,3485,3485,0
20250324,130100,29727125,3485,3485,3485,3485,0
20250324,130000,29727125,3485,3485,3485,3485,0
20250324,125900,29727125,3485,3485,3485,3485,1
20250324,125800,29723640,3500,3500,3500,3500,0
20250324,125700,29723640,3500,3500,3500,3500,0
20250324,125600,29723640,3500,3500,3500,3500,0
20250324,125500,29723640,3500,3500,3500,3500,0
20250324,125400,29723640,3500,3500,3500,3500,0
20250324,125300,29723640,3500,3500,3500,3500,0
20250324,125200,29723640,3500,3500,3500,3500,0
20250324,125100,29723640,3500,3500,3500,3500,1
20250324,125000,29720140,3500,3500,3500,3500,0
20250324,124900,29720140,3500,3500,3500,3500,0
20250324,124800,29720140,3500,3500,3500,3500,0
20250324,124700,29720140,3500,3500,3500,3500,0
20250324,124600,29720140,3500,3500,3500,3500,0
20250324,124500,29720140,3500,3500,3500,3500,0
20250324,124400,29720140,3500,3500,3500,3500,5
20250324,124300,29702640,3500,3500,3500,3500,0
20250324,124200,29702640,3500,3500,3500,3500,0
20250324,124100,29702640,3500,3500,3500,3500,0
20250324,124000,29702640,3500,3500,3500,3500,0
20250324,123900,29702640,3500,3500,3500,3500,0
20250324,123800,29702640,3500,3500,3500,3500,0
20250324,123700,29702640,3500,3500,3500,3500,0
20250324,123600,29702640,3500,3500,3500,3500,0
20250324,123500,29702640,3500,3500,3500,3500,0
20250324,123400,29702640,3500,3500,3500,3500,0
20250324,123300,29702640,3500,3500,3500,3500,1
20250324,123200,29699140,3500,3500,3500,3500,0
20250324,123100,29699140,3500,3500,3500,3500,0
20250324,123000,29699140,3500,3480,3500,3480,11
20250324,122900,29660840,3480,3480,3480,3480,0
20250324,122800,29660840,3480,3480,3480,3480,446
20250324,122700,28108760,3480,3480,3480,3480,4
20250324,122600,28094840,3480,3485,3485,3480,359
20250324,122500,26845410,3485,3485,3485,3485,209
20250324,122400,26117045,3490,3495,3495,3490,85
20250324,122300,25820295,3495,3495,3495,3495,0
20250324,122200,25820295,3495,3495,3495,3495,804
20250324,122100,23010315,3495,3495,3495,3495,196
20250324,122000,22325295,3495,3495,3495,3495,5
20250324,121900,22307820,3500,3500,3500,3500,0
20250324,121800,22307820,3500,3500,3500,3500,0
20250324,121700,22307820,3500,3500,3500,3500,0
20250324,121600,22307820,3500,3500,3500,3500,3
20250324,121500,22297320,3495,3495,3495,3495,10
20250324,121400,22262370,3495,3495,3495,3495,0
20250324,121300,22262370,3495,3495,3495,3495,2
20250324,121200,22255380,3495,3495,3495,3495,100
20250324,121100,21905880,3495,3495,3495,3495,0
20250324,121000,21905880,3495,3495,3495,3495,0
20250324,120900,21905880,3495,3495,3495,3495,0
20250324,120800,21905880,3495,3505,3505,3495,3
20250324,120700,21895375,3500,3500,3500,3500,1
20250324,120600,21891875,3500,3500,3500,3500,1
20250324,120500,21888375,3500,3500,3500,3500,2
20250324,120400,21881375,3500,3500,3500,3500,0
20250324,120300,21881375,3500,3505,3505,3500,4
20250324,120200,21867370,3505,3505,3505,3505,0
20250324,120100,21867370,3505,3505,3505,3505,0
20250324,120000,21867370,3505,3505,3505,3505,1
20250324,115900,21863865,3500,3500,3500,3500,0
20250324,115800,21863865,3500,3500,3500,3500,0
20250324,115700,21863865,3500,3500,3500,3500,0
20250324,115600,21863865,3500,3500,3500,3500,0
20250324,115500,21863865,3500,3500,3500,3500,0
20250324,115400,21863865,3500,3500,3500,3500,0
20250324,115300,21863865,3500,3500,3500,3500,0
20250324,115200,21863865,3500,3500,3500,3495,148
20250324,115100,21345870,3500,3500,3500,3500,54
20250324,115000,21156870,3500,3500,3500,3495,200
20250324,114900,20456875,3495,3500,3500,3495,332
20250324,114800,19294885,3500,3500,3500,3500,122
20250324,114700,18867885,3500,3505,3505,3500,880
20250324,114600,15787030,3510,3510,3510,3510,168
20250324,114500,15197350,3515,3515,3515,3515,41
20250324,114400,15053235,3520,3520,3520,3520,2
20250324,114300,15046195,3515,3515,3515,3515,0
20250324,114200,15046195,3515,3515,3515,3515,0
20250324,114100,15046195,3515,3515,3515,3515,0
20250324,114000,15046195,3515,3515,3515,3515,0
20250324,113900,15046195,3515,3515,3515,3515,0
20250324,113800,15046195,3515,3515,3515,3515,0
20250324,113700,15046195,3515,3540,3540,3515,6
20250324,113600,15025025,3540,3540,3540,3540,0
20250324,113500,15025025,3540,3540,3540,3540,0
20250324,113400,15025025,3540,3540,3540,3540,0
20250324,113300,15025025,3540,3540,3540,3540,0
20250324,113200,15025025,3540,3540,3540,3540,0
20250324,113100,15025025,3540,3540,3540,3540,0
20250324,113000,15025025,3540,3540,3540,3540,28
20250324,112900,14925905,3540,3540,3540,3540,0
20250324,112800,14925905,3540,3540,3540,3540,1
20250324,112700,14922365,3510,3510,3510,3510,0
20250324,112600,14922365,3510,3510,3510,3510,0
20250324,112500,14922365,3510,3510,3510,3510,0
20250324,112400,14922365,3510,3510,3510,3510,44
20250324,112300,14767925,3515,3520,3520,3515,29
20250324,112200,14665965,3520,3520,3520,3520,0
20250324,112100,14665965,3520,3520,3520,3520,0
20250324,112000,14665965,3520,3515,3520,3515,57
20250324,111900,14465350,3515,3515,3515,3515,285
20250324,111800,13463575,3520,3520,3520,3520,0
20250324,111700,13463575,3520,3520,3520,3520,0
20250324,111600,13463575,3520,3520,3520,3520,0
20250324,111500,13463575,3520,3520,3520,3520,0
20250324,111400,13463575,3520,3520,3520,3520,0
20250324,111300,13463575,3520,3515,3520,3515,9
20250324,111200,13431930,3520,3520,3520,3520,0
20250324,111100,13431930,3520,3520,3520,3520,0
20250324,111000,13431930,3520,3520,3520,3520,0
20250324,110900,13431930,3520,3520,3520,3520,5
20250324,110800,13414330,3520,3520,3520,3520,0
20250324,110700,13414330,3520,3520,3520,3520,0
20250324,110600,13414330,3520,3520,3520,3520,0
20250324,110500,13414330,3520,3520,3520,3520,0
20250324,110400,13414330,3520,3520,3520,3520,0
20250324,110300,13414330,3520,3520,3520,3520,0
20250324,110200,13414330,3520,3520,3520,3520,0
20250324,110100,13414330,3520,3520,3520,3520,0
20250324,110000,13414330,3520,3520,3520,3520,0
20250324,105900,13414330,3520,3520,3520,3520,0
20250324,105800,13414330,3520,3520,3520,3520,0
20250324,105700,13414330,3520,3520,3520,3520,0
20250324,105600,13414330,3520,3520,3520,3520,1
20250324,105500,13410810,3520,3520,3520,3520,0
20250324,105400,13410810,3520,3520,3520,3520,0
20250324,105300,13410810,3520,3520,3520,3520,1
20250324,105200,13407290,3515,3515,3515,3515,0
20250324,105100,13407290,3515,3515,3515,3515,0
20250324,105000,13407290,3515,3515,3515,3515,0
20250324,104900,13407290,3515,3515,3515,3515,0
20250324,104800,13407290,3515,3515,3515,3515,0
20250324,104700,13407290,3515,3515,3515,3515,0
20250324,104600,13407290,3515,3515,3515,3515,10
20250324,104500,13372140,3520,3520,3520,3520,66
20250324,104400,13139820,3520,3520,3520,3520,0
20250324,104300,13139820,3520,3520,3520,3520,318
20250324,104200,12020460,3520,3520,3520,3520,0
20250324,104100,12020460,3520,3520,3520,3520,2
20250324,104000,12013420,3520,3520,3520,3520,114
20250324,103900,11612140,3515,3515,3515,3515,0
20250324,103800,11612140,3515,3515,3515,3515,45
20250324,103700,11453965,3515,3520,3520,3515,30
20250324,103600,11348440,3515,3520,3520,3515,50
20250324,103500,11172565,3540,3540,3540,3540,0
20250324,103400,11172565,3540,3540,3540,3540,0
20250324,103300,11172565,3540,3540,3540,3540,0
20250324,103200,11172565,3540,3540,3540,3540,0
20250324,103100,11172565,3540,3540,3540,3540,0
20250324,103000,11172565,3540,3540,3540,3540,10
20250324,102900,11137165,3540,3540,3540,3540,0
20250324,102800,11137165,3540,3540,3540,3540,0
20250324,102700,11137165,3540,3540,3540,3540,4
20250324,102600,11123005,3545,3545,3545,3545,0
20250324,102500,11123005,3545,3545,3545,3545,0
20250324,102400,11123005,3545,3545,3545,3545,0
20250324,102300,11123005,3545,3545,3545,3545,0
20250324,102200,11123005,3545,3545,3545,3545,0
20250324,102100,11123005,3545,3545,3545,3545,0
20250324,102000,11123005,3545,3545,3545,3545,0
20250324,101900,11123005,3545,3545,3545,3545,0
20250324,101800,11123005,3545,3545,3545,3545,0
20250324,101700,11123005,3545,3545,3545,3545,50
20250324,101600,10945755,3545,3545,3545,3545,0
20250324,101500,10945755,3545,3545,3545,3545,0
20250324,101400,10945755,3545,3545,3545,3545,0
20250324,101300,10945755,3545,3545,3545,3545,1
20250324,101200,10942210,3545,3545,3545,3545,0
20250324,101100,10942210,3545,3545,3545,3545,2
20250324,101000,10935120,3545,3545,3545,3545,1
20250324,100900,10931575,3545,3515,3545,3515,36
20250324,100800,10805005,3520,3520,3520,3520,3
20250324,100700,10794445,3515,3515,3515,3515,0
20250324,100600,10794445,3515,3515,3515,3515,0
20250324,100500,10794445,3515,3515,3515,3515,0
20250324,100400,10794445,3515,3515,3515,3515,0
20250324,100300,10794445,3515,3515,3515,3515,0
20250324,100200,10794445,3515,3515,3515,3515,0
20250324,100100,10794445,3515,3515,3515,3515,0
20250324,100000,10794445,3515,3515,3515,3515,0
20250324,095900,10794445,3515,3515,3515,3515,77
20250324,095800,10523790,3515,3515,3515,3515,0
20250324,095700,10523790,3515,3515,3515,3515,0
20250324,095600,10523790,3515,3515,3515,3515,0
20250324,095500,10523790,3515,3515,3515,3515,0
20250324,095400,10523790,3515,3515,3515,3515,0
20250324,095300,10523790,3515,3515,3515,3515,0
20250324,095200,10523790,3515,3515,3515,3515,0
20250324,095100,10523790,3515,3515,3515,3515,0
20250324,095000,10523790,3515,3515,3515,3515,0
20250324,094900,10523790,3515,3515,3515,3515,0
20250324,094800,10523790,3515,3515,3515,3515,0
20250324,094700,10523790,3515,3515,3515,3515,0
20250324,094600,10523790,3515,3515,3515,3515,0
20250324,094500,10523790,3515,3515,3515,3515,0
20250324,094400,10523790,3515,3515,3515,3515,3
20250324,094300,10513245,3530,3530,3530,3530,2
20250324,094200,10506185,3540,3540,3540,3540,0
20250324,094100,10506185,3540,3540,3540,3540,0
20250324,094000,10506185,3540,3540,3540,3540,1
20250324,093900,10502645,3515,3515,3515,3515,0
20250324,093800,10502645,3515,3510,3515,3510,166
20250324,093700,9919320,3515,3545,3545,3515,169
20250324,093600,9325255,3545,3540,3545,3540,1088
20250324,093500,5471125,3550,3550,3550,3550,0
20250324,093400,5471125,3550,3550,3550,3550,0
20250324,093300,5471125,3550,3550,3550,3550,0
20250324,093200,5471125,3550,3550,3550,3550,0
20250324,093100,5471125,3550,3550,3550,3550,0
20250324,093000,5471125,3550,3550,3550,3550,0
20250324,092900,5471125,3550,3550,3550,3550,0
20250324,092800,5471125,3550,3550,3550,3550,0
20250324,092700,5471125,3550,3550,3550,3550,0
20250324,092600,5471125,3550,3550,3550,3550,0
20250324,092500,5471125,3550,3550,3550,3550,0
20250324,092400,5471125,3550,3530,3550,3530,203
20250324,092300,4754475,3505,3505,3505,3505,0
20250324,092200,4754475,3505,3505,3505,3505,0
20250324,092100,4754475,3505,3515,3515,3505,156
20250324,092000,4207205,3510,3510,3510,3510,0
20250324,091900,4207205,3510,3510,3510,3510,0
20250324,091800,4207205,3510,3510,3510,3510,64
20250324,091700,3982565,3560,3560,3560,3560,3
20250324,091600,3971885,3560,3560,3560,3560,0
20250324,091500,3971885,3560,3560,3560,3560,0
20250324,091400,3971885,3560,3560,3560,3560,0
20250324,091300,3971885,3560,3560,3560,3560,0
20250324,091200,3971885,3560,3560,3560,3560,0
20250324,091100,3971885,3560,3560,3560,3560,0
20250324,091000,3971885,3560,3560,3560,3560,0
20250324,090900,3971885,3560,3560,3560,3560,1
20250324,090800,3968325,3555,3555,3555,3555,0
20250324,090700,3968325,3555,3555,3555,3555,0
20250324,090600,3968325,3555,3555,3555,3555,0
20250324,090500,3968325,3555,3555,3555,3555,1
20250324,090400,3964770,3505,3505,3505,3505,0
20250324,090300,3964770,3505,3505,3505,3505,0
20250324,090200,3964770,3505,3505,3505,3505,0
20250324,090100,3964770,3505,3540,3540,3505,3
20250324,090000,3954200,3615,3500,3620,3500,1125
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250324 184700 52262525 3480 3480 3480 3480 876
3 20250324 184600 52262525 3480 3480 3480 3480 0
4 20250324 184500 52262525 3480 3480 3480 3480 0
5 20250324 184400 52262525 3480 3480 3480 3480 0
6 20250324 184300 52262525 3480 3480 3480 3480 0
7 20250324 184200 52262525 3480 3480 3480 3480 0
8 20250324 184100 52262525 3480 3480 3480 3480 0
9 20250324 184000 52262525 3480 3480 3480 3480 0
10 20250324 183900 52262525 3480 3480 3480 3480 0
11 20250324 183800 52262525 3480 3480 3480 3480 0
12 20250324 183700 52262525 3480 3480 3480 3480 0
13 20250324 183600 52262525 3480 3480 3480 3480 0
14 20250324 183500 52262525 3480 3480 3480 3480 0
15 20250324 183400 52262525 3480 3480 3480 3480 0
16 20250324 183300 52262525 3480 3480 3480 3480 0
17 20250324 183200 52262525 3480 3480 3480 3480 0
18 20250324 183100 52262525 3480 3480 3480 3480 0
19 20250324 183000 52262525 3480 3480 3480 3480 0
20 20250324 182900 52262525 3480 3480 3480 3480 0
21 20250324 182800 52262525 3480 3480 3480 3480 0
22 20250324 182700 52262525 3480 3480 3480 3480 0
23 20250324 182600 52262525 3480 3480 3480 3480 0
24 20250324 182500 52262525 3480 3480 3480 3480 0
25 20250324 182400 52262525 3480 3480 3480 3480 0
26 20250324 182300 52262525 3480 3480 3480 3480 0
27 20250324 182200 52262525 3480 3480 3480 3480 0
28 20250324 182100 52262525 3480 3480 3480 3480 0
29 20250324 182000 52262525 3480 3480 3480 3480 0
30 20250324 181900 52262525 3480 3480 3480 3480 0
31 20250324 181800 52262525 3480 3480 3480 3480 0
32 20250324 181700 52262525 3480 3480 3480 3480 876
33 20250324 181600 52262525 3480 3480 3480 3480 0
34 20250324 181500 52262525 3480 3480 3480 3480 0
35 20250324 181400 52262525 3480 3480 3480 3480 0
36 20250324 181300 52262525 3480 3480 3480 3480 0
37 20250324 181200 52262525 3480 3480 3480 3480 0
38 20250324 181100 52262525 3480 3480 3480 3480 0
39 20250324 181000 52262525 3480 3480 3480 3480 0
40 20250324 180900 52262525 3480 3480 3480 3480 0
41 20250324 180800 52262525 3480 3480 3480 3480 0
42 20250324 180700 52262525 3480 3480 3480 3480 0
43 20250324 180600 52262525 3480 3480 3480 3480 0
44 20250324 180500 52262525 3480 3480 3480 3480 0
45 20250324 180400 52262525 3480 3480 3480 3480 0
46 20250324 180300 52262525 3480 3480 3480 3480 0
47 20250324 180200 52262525 3480 3480 3480 3480 0
48 20250324 180100 52262525 3480 3480 3480 3480 0
49 20250324 180000 52262525 3480 3480 3480 3480 0
50 20250324 175900 52262525 3480 3480 3480 3480 0
51 20250324 175800 52262525 3480 3480 3480 3480 0
52 20250324 175700 52262525 3480 3480 3480 3480 0
53 20250324 175600 52262525 3480 3480 3480 3480 0
54 20250324 175500 52262525 3480 3480 3480 3480 0
55 20250324 175400 52262525 3480 3480 3480 3480 0
56 20250324 175300 52262525 3480 3480 3480 3480 0
57 20250324 175200 52262525 3480 3480 3480 3480 0
58 20250324 175100 52262525 3480 3480 3480 3480 0
59 20250324 175000 52262525 3480 3480 3480 3480 0
60 20250324 174900 52262525 3480 3480 3480 3480 0
61 20250324 174800 52262525 3480 3480 3480 3480 0
62 20250324 174700 52262525 3480 3480 3480 3480 876
63 20250324 174600 52262525 3480 3480 3480 3480 0
64 20250324 174500 52262525 3480 3480 3480 3480 0
65 20250324 174400 52262525 3480 3480 3480 3480 0
66 20250324 174300 52262525 3480 3480 3480 3480 0
67 20250324 174200 52262525 3480 3480 3480 3480 0
68 20250324 174100 52262525 3480 3480 3480 3480 0
69 20250324 174000 52262525 3480 3480 3480 3480 0
70 20250324 173900 52262525 3480 3480 3480 3480 0
71 20250324 173800 52262525 3480 3480 3480 3480 0
72 20250324 173700 52262525 3480 3480 3480 3480 0
73 20250324 173600 52262525 3480 3480 3480 3480 0
74 20250324 173500 52262525 3480 3480 3480 3480 0
75 20250324 173400 52262525 3480 3480 3480 3480 0
76 20250324 173300 52262525 3480 3480 3480 3480 0
77 20250324 173200 52262525 3480 3480 3480 3480 0
78 20250324 173100 52262525 3480 3480 3480 3480 0
79 20250324 173000 52262525 3480 3480 3480 3480 0
80 20250324 172900 52262525 3480 3480 3480 3480 0
81 20250324 172800 52262525 3480 3480 3480 3480 0
82 20250324 172700 52262525 3480 3480 3480 3480 0
83 20250324 172600 52262525 3480 3480 3480 3480 0
84 20250324 172500 52262525 3480 3480 3480 3480 0
85 20250324 172400 52262525 3480 3480 3480 3480 0
86 20250324 172300 52262525 3480 3480 3480 3480 0
87 20250324 172200 52262525 3480 3480 3480 3480 0
88 20250324 172100 52262525 3480 3480 3480 3480 0
89 20250324 172000 52262525 3480 3480 3480 3480 0
90 20250324 171900 52262525 3480 3480 3480 3480 0
91 20250324 171800 52262525 3480 3480 3480 3480 0
92 20250324 171700 52262525 3480 3480 3480 3480 876
93 20250324 171600 52262525 3480 3480 3480 3480 0
94 20250324 171500 52262525 3480 3480 3480 3480 0
95 20250324 171400 52262525 3480 3480 3480 3480 0
96 20250324 171300 52262525 3480 3480 3480 3480 0
97 20250324 171200 52262525 3480 3480 3480 3480 0
98 20250324 171100 52262525 3480 3480 3480 3480 0
99 20250324 171000 52262525 3480 3480 3480 3480 0
100 20250324 170900 52262525 3480 3480 3480 3480 0
101 20250324 170800 52262525 3480 3480 3480 3480 0
102 20250324 170700 52262525 3480 3480 3480 3480 0
103 20250324 170600 52262525 3480 3480 3480 3480 0
104 20250324 170500 52262525 3480 3480 3480 3480 0
105 20250324 170400 52262525 3480 3480 3480 3480 0
106 20250324 170300 52262525 3480 3480 3480 3480 0
107 20250324 170200 52262525 3480 3480 3480 3480 0
108 20250324 170100 52262525 3480 3480 3480 3480 0
109 20250324 170000 52262525 3480 3480 3480 3480 0
110 20250324 165900 52262525 3480 3480 3480 3480 0
111 20250324 165800 52262525 3480 3480 3480 3480 0
112 20250324 165700 52262525 3480 3480 3480 3480 0
113 20250324 165600 52262525 3480 3480 3480 3480 0
114 20250324 165500 52262525 3480 3480 3480 3480 0
115 20250324 165400 52262525 3480 3480 3480 3480 0
116 20250324 165300 52262525 3480 3480 3480 3480 0
117 20250324 165200 52262525 3480 3480 3480 3480 0
118 20250324 165100 52262525 3480 3480 3480 3480 0
119 20250324 165000 52262525 3480 3480 3480 3480 0
120 20250324 164900 52262525 3480 3480 3480 3480 0
121 20250324 164800 52262525 3480 3480 3480 3480 0
122 20250324 164700 52262525 3480 3480 3480 3480 876
123 20250324 164600 52262525 3480 3480 3480 3480 0
124 20250324 164500 52262525 3480 3480 3480 3480 0
125 20250324 164400 52262525 3480 3480 3480 3480 0
126 20250324 164300 52262525 3480 3480 3480 3480 0
127 20250324 164200 52262525 3480 3480 3480 3480 0
128 20250324 164100 52262525 3480 3480 3480 3480 0
129 20250324 164000 52262525 3480 3480 3480 3480 0
130 20250324 163900 52262525 3480 3480 3480 3480 0
131 20250324 163800 52262525 3480 3480 3480 3480 0
132 20250324 163700 52262525 3480 3480 3480 3480 0
133 20250324 163600 52262525 3480 3480 3480 3480 0
134 20250324 163500 52262525 3480 3480 3480 3480 0
135 20250324 163400 52262525 3480 3480 3480 3480 0
136 20250324 163300 52262525 3480 3480 3480 3480 0
137 20250324 163200 52262525 3480 3480 3480 3480 0
138 20250324 163100 52262525 3480 3480 3480 3480 0
139 20250324 163000 52262525 3480 3480 3480 3480 0
140 20250324 162900 52262525 3480 3480 3480 3480 0
141 20250324 162800 52262525 3480 3480 3480 3480 0
142 20250324 162700 52262525 3480 3480 3480 3480 0
143 20250324 162600 52262525 3480 3480 3480 3480 0
144 20250324 162500 52262525 3480 3480 3480 3480 0
145 20250324 162400 52262525 3480 3480 3480 3480 0
146 20250324 162300 52262525 3480 3480 3480 3480 0
147 20250324 162200 52262525 3480 3480 3480 3480 0
148 20250324 162100 52262525 3480 3480 3480 3480 0
149 20250324 162000 52262525 3480 3480 3480 3480 0
150 20250324 161900 52262525 3480 3480 3480 3480 0
151 20250324 161800 52262525 3480 3480 3480 3480 0
152 20250324 161700 52262525 3480 3480 3480 3480 876
153 20250324 161600 52262525 3480 3480 3480 3480 0
154 20250324 161500 52262525 3480 3480 3480 3480 0
155 20250324 161400 52262525 3480 3480 3480 3480 0
156 20250324 161300 52262525 3480 3480 3480 3480 0
157 20250324 161200 52262525 3480 3480 3480 3480 0
158 20250324 161100 52262525 3480 3480 3480 3480 0
159 20250324 161000 52262525 3480 3480 3480 3480 0
160 20250324 160900 52262525 3480 3480 3480 3480 0
161 20250324 160800 52262525 3480 3480 3480 3480 0
162 20250324 160700 52262525 3480 3480 3480 3480 0
163 20250324 160600 52262525 3480 3480 3480 3480 0
164 20250324 160500 52262525 3480 3480 3480 3480 0
165 20250324 160400 52262525 3480 3480 3480 3480 0
166 20250324 160300 52262525 3480 3480 3480 3480 0
167 20250324 160200 52262525 3480 3480 3480 3480 0
168 20250324 160100 52262525 3480 3480 3480 3480 0
169 20250324 160000 52262525 3480 3480 3480 3480 0
170 20250324 155900 52262525 3480 3480 3480 3480 0
171 20250324 155800 52262525 3480 3480 3480 3480 0
172 20250324 155700 52262525 3480 3480 3480 3480 0
173 20250324 155600 52262525 3480 3480 3480 3480 0
174 20250324 155500 52262525 3480 3480 3480 3480 0
175 20250324 155400 52262525 3480 3480 3480 3480 0
176 20250324 155300 52262525 3480 3480 3480 3480 0
177 20250324 155200 52262525 3480 3480 3480 3480 0
178 20250324 155100 52262525 3480 3480 3480 3480 0
179 20250324 155000 52262525 3480 3480 3480 3480 0
180 20250324 154900 52262525 3480 3480 3480 3480 0
181 20250324 154800 52262525 3480 3480 3480 3480 0
182 20250324 154700 52262525 3480 3480 3480 3480 876
183 20250324 154600 52262525 3480 3480 3480 3480 0
184 20250324 154500 52262525 3480 3480 3480 3480 0
185 20250324 154400 52262525 3480 3480 3480 3480 0
186 20250324 154300 52262525 3480 3480 3480 3480 0
187 20250324 154200 52262525 3480 3480 3480 3480 0
188 20250324 154100 52262525 3480 3480 3480 3480 0
189 20250324 154000 52262525 3480 3480 3480 3480 0
190 20250324 153900 52262525 3480 3480 3480 3480 0
191 20250324 153800 52262525 3480 3480 3480 3480 0
192 20250324 153700 52262525 3480 3480 3480 3480 0
193 20250324 153600 52262525 3480 3480 3480 3480 0
194 20250324 153500 52262525 3480 3480 3480 3480 0
195 20250324 153400 52262525 3480 3480 3480 3480 0
196 20250324 153300 52262525 3480 3480 3480 3480 0
197 20250324 153200 52262525 3480 3480 3480 3480 0
198 20250324 153100 52262525 3480 3480 3480 3480 0
199 20250324 153000 52262525 3480 3480 3480 3480 876
200 20250324 152900 49214045 3490 3490 3490 3490 0
201 20250324 152800 49214045 3490 3490 3490 3490 0
202 20250324 152700 49214045 3490 3490 3490 3490 0
203 20250324 152600 49214045 3490 3490 3490 3490 0
204 20250324 152500 49214045 3490 3490 3490 3490 0
205 20250324 152400 49214045 3490 3490 3490 3490 0
206 20250324 152300 49214045 3490 3490 3490 3490 0
207 20250324 152200 49214045 3490 3490 3490 3490 0
208 20250324 152100 49214045 3490 3490 3490 3490 0
209 20250324 152000 49214045 3490 3490 3490 3490 0
210 20250324 151900 49214045 3490 3515 3515 3490 38
211 20250324 151800 49081400 3500 3515 3515 3500 66
212 20250324 151700 48850385 3515 3515 3515 3515 0
213 20250324 151600 48850385 3515 3515 3515 3515 1
214 20250324 151500 48846870 3500 3515 3515 3500 2
215 20250324 151400 48839855 3520 3520 3520 3520 0
216 20250324 151300 48839855 3520 3520 3520 3520 0
217 20250324 151200 48839855 3520 3520 3520 3520 0
218 20250324 151100 48839855 3520 3520 3520 3520 0
219 20250324 151000 48839855 3520 3520 3520 3520 0
220 20250324 150900 48839855 3520 3520 3520 3520 0
221 20250324 150800 48839855 3520 3520 3520 3520 0
222 20250324 150700 48839855 3520 3520 3520 3520 0
223 20250324 150600 48839855 3520 3520 3520 3520 0
224 20250324 150500 48839855 3520 3520 3520 3520 0
225 20250324 150400 48839855 3520 3520 3520 3520 0
226 20250324 150300 48839855 3520 3520 3520 3520 0
227 20250324 150200 48839855 3520 3520 3520 3520 0
228 20250324 150100 48839855 3520 3520 3520 3520 0
229 20250324 150000 48839855 3520 3520 3520 3520 0
230 20250324 145900 48839855 3520 3520 3520 3520 100
231 20250324 145800 48487855 3500 3500 3500 3500 84
232 20250324 145700 48193855 3490 3490 3490 3490 0
233 20250324 145600 48193855 3490 3500 3500 3490 4
234 20250324 145500 48179870 3490 3490 3490 3490 0
235 20250324 145400 48179870 3490 3490 3490 3490 0
236 20250324 145300 48179870 3490 3490 3490 3490 0
237 20250324 145200 48179870 3490 3490 3490 3490 0
238 20250324 145100 48179870 3490 3500 3500 3490 2
239 20250324 145000 48172880 3495 3495 3495 3495 5
240 20250324 144900 48155405 3490 3490 3490 3490 0
241 20250324 144800 48155405 3490 3495 3495 3490 2
242 20250324 144700 48148420 3495 3495 3495 3495 1
243 20250324 144600 48144925 3485 3485 3485 3485 0
244 20250324 144500 48144925 3485 3485 3485 3485 0
245 20250324 144400 48144925 3485 3495 3495 3485 4
246 20250324 144300 48130960 3495 3495 3495 3495 4
247 20250324 144200 48116980 3485 3485 3485 3485 0
248 20250324 144100 48116980 3485 3485 3485 3485 0
249 20250324 144000 48116980 3485 3495 3495 3485 22
250 20250324 143900 48040100 3480 3485 3485 3480 1281
251 20250324 143800 43575820 3480 3495 3495 3480 525
252 20250324 143700 41746795 3485 3485 3485 3485 0
253 20250324 143600 41746795 3485 3485 3485 3485 0
254 20250324 143500 41746795 3485 3485 3485 3485 0
255 20250324 143400 41746795 3485 3485 3485 3485 0
256 20250324 143300 41746795 3485 3485 3485 3485 0
257 20250324 143200 41746795 3485 3485 3485 3485 0
258 20250324 143100 41746795 3485 3485 3485 3485 0
259 20250324 143000 41746795 3485 3485 3485 3485 0
260 20250324 142900 41746795 3485 3485 3485 3485 0
261 20250324 142800 41746795 3485 3490 3490 3485 3
262 20250324 142700 41736330 3500 3500 3500 3500 1
263 20250324 142600 41732830 3485 3485 3485 3485 0
264 20250324 142500 41732830 3485 3485 3485 3485 1
265 20250324 142400 41729345 3500 3500 3500 3500 71
266 20250324 142300 41480845 3500 3495 3500 3495 1600
267 20250324 142200 35881390 3495 3495 3495 3495 20
268 20250324 142100 35811490 3495 3495 3495 3495 2
269 20250324 142000 35804500 3495 3495 3495 3495 0
270 20250324 141900 35804500 3495 3495 3495 3495 0
271 20250324 141800 35804500 3495 3495 3495 3495 100
272 20250324 141700 35455000 3485 3485 3485 3485 0
273 20250324 141600 35455000 3485 3485 3485 3485 0
274 20250324 141500 35455000 3485 3485 3485 3485 0
275 20250324 141400 35455000 3485 3480 3485 3480 2
276 20250324 141300 35448035 3480 3480 3480 3480 0
277 20250324 141200 35448035 3480 3480 3480 3480 0
278 20250324 141100 35448035 3480 3480 3480 3480 0
279 20250324 141000 35448035 3480 3480 3480 3480 0
280 20250324 140900 35448035 3480 3480 3480 3480 0
281 20250324 140800 35448035 3480 3480 3480 3480 0
282 20250324 140700 35448035 3480 3480 3480 3480 0
283 20250324 140600 35448035 3480 3480 3480 3480 256
284 20250324 140500 34557155 3485 3485 3485 3485 626
285 20250324 140400 32375545 3490 3490 3490 3490 91
286 20250324 140300 32057955 3495 3495 3495 3495 0
287 20250324 140200 32057955 3495 3495 3495 3495 27
288 20250324 140100 31963590 3495 3495 3495 3495 0
289 20250324 140000 31963590 3495 3500 3500 3495 5
290 20250324 135900 31946095 3500 3500 3500 3500 0
291 20250324 135800 31946095 3500 3500 3500 3500 0
292 20250324 135700 31946095 3500 3500 3500 3500 0
293 20250324 135600 31946095 3500 3500 3500 3500 0
294 20250324 135500 31946095 3500 3500 3500 3500 0
295 20250324 135400 31946095 3500 3500 3500 3500 0
296 20250324 135300 31946095 3500 3500 3500 3500 0
297 20250324 135200 31946095 3500 3500 3500 3500 0
298 20250324 135100 31946095 3500 3500 3500 3500 0
299 20250324 135000 31946095 3500 3500 3500 3500 0
300 20250324 134900 31946095 3500 3500 3500 3500 1
301 20250324 134800 31942595 3490 3490 3490 3490 0
302 20250324 134700 31942595 3490 3490 3490 3490 0
303 20250324 134600 31942595 3490 3490 3490 3490 0
304 20250324 134500 31942595 3490 3490 3490 3490 34
305 20250324 134400 31823935 3490 3490 3490 3490 0
306 20250324 134300 31823935 3490 3495 3495 3490 27
307 20250324 134200 31729655 3500 3500 3500 3500 0
308 20250324 134100 31729655 3500 3500 3500 3500 101
309 20250324 134000 31376155 3495 3495 3495 3495 0
310 20250324 133900 31376155 3495 3495 3495 3495 5
311 20250324 133800 31358680 3500 3500 3500 3500 5
312 20250324 133700 31341180 3500 3500 3500 3500 0
313 20250324 133600 31341180 3500 3500 3500 3500 0
314 20250324 133500 31341180 3500 3500 3500 3500 0
315 20250324 133400 31341180 3500 3500 3500 3500 0
316 20250324 133300 31341180 3500 3500 3500 3500 0
317 20250324 133200 31341180 3500 3500 3500 3500 0
318 20250324 133100 31341180 3500 3500 3500 3500 0
319 20250324 133000 31341180 3500 3500 3500 3500 0
320 20250324 132900 31341180 3500 3500 3500 3500 0
321 20250324 132800 31341180 3500 3500 3500 3500 0
322 20250324 132700 31341180 3500 3500 3500 3500 71
323 20250324 132600 31092680 3485 3485 3485 3485 0
324 20250324 132500 31092680 3485 3485 3485 3485 0
325 20250324 132400 31092680 3485 3485 3485 3485 0
326 20250324 132300 31092680 3485 3485 3485 3485 0
327 20250324 132200 31092680 3485 3485 3485 3485 0
328 20250324 132100 31092680 3485 3485 3485 3485 0
329 20250324 132000 31092680 3485 3485 3485 3485 0
330 20250324 131900 31092680 3485 3485 3485 3485 0
331 20250324 131800 31092680 3485 3485 3485 3485 0
332 20250324 131700 31092680 3485 3500 3500 3485 61
333 20250324 131600 30880080 3500 3500 3500 3500 0
334 20250324 131500 30880080 3500 3500 3500 3500 0
335 20250324 131400 30880080 3500 3500 3500 3500 0
336 20250324 131300 30880080 3500 3500 3500 3500 189
337 20250324 131200 30218580 3500 3500 3500 3500 0
338 20250324 131100 30218580 3500 3500 3500 3500 0
339 20250324 131000 30218580 3500 3500 3500 3500 0
340 20250324 130900 30218580 3500 3500 3500 3500 0
341 20250324 130800 30218580 3500 3500 3500 3500 0
342 20250324 130700 30218580 3500 3500 3500 3500 0
343 20250324 130600 30218580 3500 3500 3500 3500 0
344 20250324 130500 30218580 3500 3500 3500 3500 0
345 20250324 130400 30218580 3500 3500 3500 3500 1
346 20250324 130300 30215080 3485 3490 3490 3485 140
347 20250324 130200 29727125 3485 3485 3485 3485 0
348 20250324 130100 29727125 3485 3485 3485 3485 0
349 20250324 130000 29727125 3485 3485 3485 3485 0
350 20250324 125900 29727125 3485 3485 3485 3485 1
351 20250324 125800 29723640 3500 3500 3500 3500 0
352 20250324 125700 29723640 3500 3500 3500 3500 0
353 20250324 125600 29723640 3500 3500 3500 3500 0
354 20250324 125500 29723640 3500 3500 3500 3500 0
355 20250324 125400 29723640 3500 3500 3500 3500 0
356 20250324 125300 29723640 3500 3500 3500 3500 0
357 20250324 125200 29723640 3500 3500 3500 3500 0
358 20250324 125100 29723640 3500 3500 3500 3500 1
359 20250324 125000 29720140 3500 3500 3500 3500 0
360 20250324 124900 29720140 3500 3500 3500 3500 0
361 20250324 124800 29720140 3500 3500 3500 3500 0
362 20250324 124700 29720140 3500 3500 3500 3500 0
363 20250324 124600 29720140 3500 3500 3500 3500 0
364 20250324 124500 29720140 3500 3500 3500 3500 0
365 20250324 124400 29720140 3500 3500 3500 3500 5
366 20250324 124300 29702640 3500 3500 3500 3500 0
367 20250324 124200 29702640 3500 3500 3500 3500 0
368 20250324 124100 29702640 3500 3500 3500 3500 0
369 20250324 124000 29702640 3500 3500 3500 3500 0
370 20250324 123900 29702640 3500 3500 3500 3500 0
371 20250324 123800 29702640 3500 3500 3500 3500 0
372 20250324 123700 29702640 3500 3500 3500 3500 0
373 20250324 123600 29702640 3500 3500 3500 3500 0
374 20250324 123500 29702640 3500 3500 3500 3500 0
375 20250324 123400 29702640 3500 3500 3500 3500 0
376 20250324 123300 29702640 3500 3500 3500 3500 1
377 20250324 123200 29699140 3500 3500 3500 3500 0
378 20250324 123100 29699140 3500 3500 3500 3500 0
379 20250324 123000 29699140 3500 3480 3500 3480 11
380 20250324 122900 29660840 3480 3480 3480 3480 0
381 20250324 122800 29660840 3480 3480 3480 3480 446
382 20250324 122700 28108760 3480 3480 3480 3480 4
383 20250324 122600 28094840 3480 3485 3485 3480 359
384 20250324 122500 26845410 3485 3485 3485 3485 209
385 20250324 122400 26117045 3490 3495 3495 3490 85
386 20250324 122300 25820295 3495 3495 3495 3495 0
387 20250324 122200 25820295 3495 3495 3495 3495 804
388 20250324 122100 23010315 3495 3495 3495 3495 196
389 20250324 122000 22325295 3495 3495 3495 3495 5
390 20250324 121900 22307820 3500 3500 3500 3500 0
391 20250324 121800 22307820 3500 3500 3500 3500 0
392 20250324 121700 22307820 3500 3500 3500 3500 0
393 20250324 121600 22307820 3500 3500 3500 3500 3
394 20250324 121500 22297320 3495 3495 3495 3495 10
395 20250324 121400 22262370 3495 3495 3495 3495 0
396 20250324 121300 22262370 3495 3495 3495 3495 2
397 20250324 121200 22255380 3495 3495 3495 3495 100
398 20250324 121100 21905880 3495 3495 3495 3495 0
399 20250324 121000 21905880 3495 3495 3495 3495 0
400 20250324 120900 21905880 3495 3495 3495 3495 0
401 20250324 120800 21905880 3495 3505 3505 3495 3
402 20250324 120700 21895375 3500 3500 3500 3500 1
403 20250324 120600 21891875 3500 3500 3500 3500 1
404 20250324 120500 21888375 3500 3500 3500 3500 2
405 20250324 120400 21881375 3500 3500 3500 3500 0
406 20250324 120300 21881375 3500 3505 3505 3500 4
407 20250324 120200 21867370 3505 3505 3505 3505 0
408 20250324 120100 21867370 3505 3505 3505 3505 0
409 20250324 120000 21867370 3505 3505 3505 3505 1
410 20250324 115900 21863865 3500 3500 3500 3500 0
411 20250324 115800 21863865 3500 3500 3500 3500 0
412 20250324 115700 21863865 3500 3500 3500 3500 0
413 20250324 115600 21863865 3500 3500 3500 3500 0
414 20250324 115500 21863865 3500 3500 3500 3500 0
415 20250324 115400 21863865 3500 3500 3500 3500 0
416 20250324 115300 21863865 3500 3500 3500 3500 0
417 20250324 115200 21863865 3500 3500 3500 3495 148
418 20250324 115100 21345870 3500 3500 3500 3500 54
419 20250324 115000 21156870 3500 3500 3500 3495 200
420 20250324 114900 20456875 3495 3500 3500 3495 332
421 20250324 114800 19294885 3500 3500 3500 3500 122
422 20250324 114700 18867885 3500 3505 3505 3500 880
423 20250324 114600 15787030 3510 3510 3510 3510 168
424 20250324 114500 15197350 3515 3515 3515 3515 41
425 20250324 114400 15053235 3520 3520 3520 3520 2
426 20250324 114300 15046195 3515 3515 3515 3515 0
427 20250324 114200 15046195 3515 3515 3515 3515 0
428 20250324 114100 15046195 3515 3515 3515 3515 0
429 20250324 114000 15046195 3515 3515 3515 3515 0
430 20250324 113900 15046195 3515 3515 3515 3515 0
431 20250324 113800 15046195 3515 3515 3515 3515 0
432 20250324 113700 15046195 3515 3540 3540 3515 6
433 20250324 113600 15025025 3540 3540 3540 3540 0
434 20250324 113500 15025025 3540 3540 3540 3540 0
435 20250324 113400 15025025 3540 3540 3540 3540 0
436 20250324 113300 15025025 3540 3540 3540 3540 0
437 20250324 113200 15025025 3540 3540 3540 3540 0
438 20250324 113100 15025025 3540 3540 3540 3540 0
439 20250324 113000 15025025 3540 3540 3540 3540 28
440 20250324 112900 14925905 3540 3540 3540 3540 0
441 20250324 112800 14925905 3540 3540 3540 3540 1
442 20250324 112700 14922365 3510 3510 3510 3510 0
443 20250324 112600 14922365 3510 3510 3510 3510 0
444 20250324 112500 14922365 3510 3510 3510 3510 0
445 20250324 112400 14922365 3510 3510 3510 3510 44
446 20250324 112300 14767925 3515 3520 3520 3515 29
447 20250324 112200 14665965 3520 3520 3520 3520 0
448 20250324 112100 14665965 3520 3520 3520 3520 0
449 20250324 112000 14665965 3520 3515 3520 3515 57
450 20250324 111900 14465350 3515 3515 3515 3515 285
451 20250324 111800 13463575 3520 3520 3520 3520 0
452 20250324 111700 13463575 3520 3520 3520 3520 0
453 20250324 111600 13463575 3520 3520 3520 3520 0
454 20250324 111500 13463575 3520 3520 3520 3520 0
455 20250324 111400 13463575 3520 3520 3520 3520 0
456 20250324 111300 13463575 3520 3515 3520 3515 9
457 20250324 111200 13431930 3520 3520 3520 3520 0
458 20250324 111100 13431930 3520 3520 3520 3520 0
459 20250324 111000 13431930 3520 3520 3520 3520 0
460 20250324 110900 13431930 3520 3520 3520 3520 5
461 20250324 110800 13414330 3520 3520 3520 3520 0
462 20250324 110700 13414330 3520 3520 3520 3520 0
463 20250324 110600 13414330 3520 3520 3520 3520 0
464 20250324 110500 13414330 3520 3520 3520 3520 0
465 20250324 110400 13414330 3520 3520 3520 3520 0
466 20250324 110300 13414330 3520 3520 3520 3520 0
467 20250324 110200 13414330 3520 3520 3520 3520 0
468 20250324 110100 13414330 3520 3520 3520 3520 0
469 20250324 110000 13414330 3520 3520 3520 3520 0
470 20250324 105900 13414330 3520 3520 3520 3520 0
471 20250324 105800 13414330 3520 3520 3520 3520 0
472 20250324 105700 13414330 3520 3520 3520 3520 0
473 20250324 105600 13414330 3520 3520 3520 3520 1
474 20250324 105500 13410810 3520 3520 3520 3520 0
475 20250324 105400 13410810 3520 3520 3520 3520 0
476 20250324 105300 13410810 3520 3520 3520 3520 1
477 20250324 105200 13407290 3515 3515 3515 3515 0
478 20250324 105100 13407290 3515 3515 3515 3515 0
479 20250324 105000 13407290 3515 3515 3515 3515 0
480 20250324 104900 13407290 3515 3515 3515 3515 0
481 20250324 104800 13407290 3515 3515 3515 3515 0
482 20250324 104700 13407290 3515 3515 3515 3515 0
483 20250324 104600 13407290 3515 3515 3515 3515 10
484 20250324 104500 13372140 3520 3520 3520 3520 66
485 20250324 104400 13139820 3520 3520 3520 3520 0
486 20250324 104300 13139820 3520 3520 3520 3520 318
487 20250324 104200 12020460 3520 3520 3520 3520 0
488 20250324 104100 12020460 3520 3520 3520 3520 2
489 20250324 104000 12013420 3520 3520 3520 3520 114
490 20250324 103900 11612140 3515 3515 3515 3515 0
491 20250324 103800 11612140 3515 3515 3515 3515 45
492 20250324 103700 11453965 3515 3520 3520 3515 30
493 20250324 103600 11348440 3515 3520 3520 3515 50
494 20250324 103500 11172565 3540 3540 3540 3540 0
495 20250324 103400 11172565 3540 3540 3540 3540 0
496 20250324 103300 11172565 3540 3540 3540 3540 0
497 20250324 103200 11172565 3540 3540 3540 3540 0
498 20250324 103100 11172565 3540 3540 3540 3540 0
499 20250324 103000 11172565 3540 3540 3540 3540 10
500 20250324 102900 11137165 3540 3540 3540 3540 0
501 20250324 102800 11137165 3540 3540 3540 3540 0
502 20250324 102700 11137165 3540 3540 3540 3540 4
503 20250324 102600 11123005 3545 3545 3545 3545 0
504 20250324 102500 11123005 3545 3545 3545 3545 0
505 20250324 102400 11123005 3545 3545 3545 3545 0
506 20250324 102300 11123005 3545 3545 3545 3545 0
507 20250324 102200 11123005 3545 3545 3545 3545 0
508 20250324 102100 11123005 3545 3545 3545 3545 0
509 20250324 102000 11123005 3545 3545 3545 3545 0
510 20250324 101900 11123005 3545 3545 3545 3545 0
511 20250324 101800 11123005 3545 3545 3545 3545 0
512 20250324 101700 11123005 3545 3545 3545 3545 50
513 20250324 101600 10945755 3545 3545 3545 3545 0
514 20250324 101500 10945755 3545 3545 3545 3545 0
515 20250324 101400 10945755 3545 3545 3545 3545 0
516 20250324 101300 10945755 3545 3545 3545 3545 1
517 20250324 101200 10942210 3545 3545 3545 3545 0
518 20250324 101100 10942210 3545 3545 3545 3545 2
519 20250324 101000 10935120 3545 3545 3545 3545 1
520 20250324 100900 10931575 3545 3515 3545 3515 36
521 20250324 100800 10805005 3520 3520 3520 3520 3
522 20250324 100700 10794445 3515 3515 3515 3515 0
523 20250324 100600 10794445 3515 3515 3515 3515 0
524 20250324 100500 10794445 3515 3515 3515 3515 0
525 20250324 100400 10794445 3515 3515 3515 3515 0
526 20250324 100300 10794445 3515 3515 3515 3515 0
527 20250324 100200 10794445 3515 3515 3515 3515 0
528 20250324 100100 10794445 3515 3515 3515 3515 0
529 20250324 100000 10794445 3515 3515 3515 3515 0
530 20250324 095900 10794445 3515 3515 3515 3515 77
531 20250324 095800 10523790 3515 3515 3515 3515 0
532 20250324 095700 10523790 3515 3515 3515 3515 0
533 20250324 095600 10523790 3515 3515 3515 3515 0
534 20250324 095500 10523790 3515 3515 3515 3515 0
535 20250324 095400 10523790 3515 3515 3515 3515 0
536 20250324 095300 10523790 3515 3515 3515 3515 0
537 20250324 095200 10523790 3515 3515 3515 3515 0
538 20250324 095100 10523790 3515 3515 3515 3515 0
539 20250324 095000 10523790 3515 3515 3515 3515 0
540 20250324 094900 10523790 3515 3515 3515 3515 0
541 20250324 094800 10523790 3515 3515 3515 3515 0
542 20250324 094700 10523790 3515 3515 3515 3515 0
543 20250324 094600 10523790 3515 3515 3515 3515 0
544 20250324 094500 10523790 3515 3515 3515 3515 0
545 20250324 094400 10523790 3515 3515 3515 3515 3
546 20250324 094300 10513245 3530 3530 3530 3530 2
547 20250324 094200 10506185 3540 3540 3540 3540 0
548 20250324 094100 10506185 3540 3540 3540 3540 0
549 20250324 094000 10506185 3540 3540 3540 3540 1
550 20250324 093900 10502645 3515 3515 3515 3515 0
551 20250324 093800 10502645 3515 3510 3515 3510 166
552 20250324 093700 9919320 3515 3545 3545 3515 169
553 20250324 093600 9325255 3545 3540 3545 3540 1088
554 20250324 093500 5471125 3550 3550 3550 3550 0
555 20250324 093400 5471125 3550 3550 3550 3550 0
556 20250324 093300 5471125 3550 3550 3550 3550 0
557 20250324 093200 5471125 3550 3550 3550 3550 0
558 20250324 093100 5471125 3550 3550 3550 3550 0
559 20250324 093000 5471125 3550 3550 3550 3550 0
560 20250324 092900 5471125 3550 3550 3550 3550 0
561 20250324 092800 5471125 3550 3550 3550 3550 0
562 20250324 092700 5471125 3550 3550 3550 3550 0
563 20250324 092600 5471125 3550 3550 3550 3550 0
564 20250324 092500 5471125 3550 3550 3550 3550 0
565 20250324 092400 5471125 3550 3530 3550 3530 203
566 20250324 092300 4754475 3505 3505 3505 3505 0
567 20250324 092200 4754475 3505 3505 3505 3505 0
568 20250324 092100 4754475 3505 3515 3515 3505 156
569 20250324 092000 4207205 3510 3510 3510 3510 0
570 20250324 091900 4207205 3510 3510 3510 3510 0
571 20250324 091800 4207205 3510 3510 3510 3510 64
572 20250324 091700 3982565 3560 3560 3560 3560 3
573 20250324 091600 3971885 3560 3560 3560 3560 0
574 20250324 091500 3971885 3560 3560 3560 3560 0
575 20250324 091400 3971885 3560 3560 3560 3560 0
576 20250324 091300 3971885 3560 3560 3560 3560 0
577 20250324 091200 3971885 3560 3560 3560 3560 0
578 20250324 091100 3971885 3560 3560 3560 3560 0
579 20250324 091000 3971885 3560 3560 3560 3560 0
580 20250324 090900 3971885 3560 3560 3560 3560 1
581 20250324 090800 3968325 3555 3555 3555 3555 0
582 20250324 090700 3968325 3555 3555 3555 3555 0
583 20250324 090600 3968325 3555 3555 3555 3555 0
584 20250324 090500 3968325 3555 3555 3555 3555 1
585 20250324 090400 3964770 3505 3505 3505 3505 0
586 20250324 090300 3964770 3505 3505 3505 3505 0
587 20250324 090200 3964770 3505 3505 3505 3505 0
588 20250324 090100 3964770 3505 3540 3540 3505 3
589 20250324 090000 3954200 3615 3500 3620 3500 1125

588
005960/min/candle-20250325.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,184600,40355343,3480,3480,3480,3480,19
20250325,184500,40355343,3480,3480,3480,3480,0
20250325,184400,40355343,3480,3480,3480,3480,0
20250325,184300,40355343,3480,3480,3480,3480,0
20250325,184200,40355343,3480,3480,3480,3480,0
20250325,184100,40355343,3480,3480,3480,3480,0
20250325,184000,40355343,3480,3480,3480,3480,0
20250325,183900,40355343,3480,3480,3480,3480,0
20250325,183800,40355343,3480,3480,3480,3480,0
20250325,183700,40355343,3480,3480,3480,3480,0
20250325,183600,40355343,3480,3480,3480,3480,0
20250325,183500,40355343,3480,3480,3480,3480,0
20250325,183400,40355343,3480,3480,3480,3480,0
20250325,183300,40355343,3480,3480,3480,3480,0
20250325,183200,40355343,3480,3480,3480,3480,0
20250325,183100,40355343,3480,3480,3480,3480,0
20250325,183000,40355343,3480,3480,3480,3480,0
20250325,182900,40355343,3480,3480,3480,3480,0
20250325,182800,40355343,3480,3480,3480,3480,0
20250325,182700,40355343,3480,3480,3480,3480,0
20250325,182600,40355343,3480,3480,3480,3480,0
20250325,182500,40355343,3480,3480,3480,3480,0
20250325,182400,40355343,3480,3480,3480,3480,0
20250325,182300,40355343,3480,3480,3480,3480,0
20250325,182200,40355343,3480,3480,3480,3480,0
20250325,182100,40355343,3480,3480,3480,3480,0
20250325,182000,40355343,3480,3480,3480,3480,0
20250325,181900,40355343,3480,3480,3480,3480,0
20250325,181800,40355343,3480,3480,3480,3480,0
20250325,181700,40355343,3480,3480,3480,3480,0
20250325,181600,40355343,3480,3480,3480,3480,19
20250325,181500,40355343,3480,3480,3480,3480,0
20250325,181400,40355343,3480,3480,3480,3480,0
20250325,181300,40355343,3480,3480,3480,3480,0
20250325,181200,40355343,3480,3480,3480,3480,0
20250325,181100,40355343,3480,3480,3480,3480,0
20250325,181000,40355343,3480,3480,3480,3480,0
20250325,180900,40355343,3480,3480,3480,3480,0
20250325,180800,40355343,3480,3480,3480,3480,0
20250325,180700,40355343,3480,3480,3480,3480,0
20250325,180600,40355343,3480,3480,3480,3480,0
20250325,180500,40355343,3480,3480,3480,3480,0
20250325,180400,40355343,3480,3480,3480,3480,0
20250325,180300,40355343,3480,3480,3480,3480,0
20250325,180200,40355343,3480,3480,3480,3480,0
20250325,180100,40355343,3480,3480,3480,3480,0
20250325,180000,40355343,3480,3480,3480,3480,0
20250325,175900,40355343,3480,3480,3480,3480,0
20250325,175800,40355343,3480,3480,3480,3480,0
20250325,175700,40355343,3480,3480,3480,3480,0
20250325,175600,40355343,3480,3480,3480,3480,0
20250325,175500,40355343,3480,3480,3480,3480,0
20250325,175400,40355343,3480,3480,3480,3480,0
20250325,175300,40355343,3480,3480,3480,3480,0
20250325,175200,40355343,3480,3480,3480,3480,0
20250325,175100,40355343,3480,3480,3480,3480,0
20250325,175000,40355343,3480,3480,3480,3480,0
20250325,174900,40355343,3480,3480,3480,3480,0
20250325,174800,40355343,3480,3480,3480,3480,0
20250325,174700,40355343,3480,3480,3480,3480,0
20250325,174600,40355343,3480,3480,3480,3480,19
20250325,174500,40355343,3480,3480,3480,3480,0
20250325,174400,40355343,3480,3480,3480,3480,0
20250325,174300,40355343,3480,3480,3480,3480,0
20250325,174200,40355343,3480,3480,3480,3480,0
20250325,174100,40355343,3480,3480,3480,3480,0
20250325,174000,40355343,3480,3480,3480,3480,0
20250325,173900,40355343,3480,3480,3480,3480,0
20250325,173800,40355343,3480,3480,3480,3480,0
20250325,173700,40355343,3480,3480,3480,3480,0
20250325,173600,40355343,3480,3480,3480,3480,0
20250325,173500,40355343,3480,3480,3480,3480,0
20250325,173400,40355343,3480,3480,3480,3480,0
20250325,173300,40355343,3480,3480,3480,3480,0
20250325,173200,40355343,3480,3480,3480,3480,0
20250325,173100,40355343,3480,3480,3480,3480,0
20250325,173000,40355343,3480,3480,3480,3480,0
20250325,172900,40355343,3480,3480,3480,3480,0
20250325,172800,40355343,3480,3480,3480,3480,0
20250325,172700,40355343,3480,3480,3480,3480,0
20250325,172600,40355343,3480,3480,3480,3480,0
20250325,172500,40355343,3480,3480,3480,3480,0
20250325,172400,40355343,3480,3480,3480,3480,0
20250325,172300,40355343,3480,3480,3480,3480,0
20250325,172200,40355343,3480,3480,3480,3480,0
20250325,172100,40355343,3480,3480,3480,3480,0
20250325,172000,40355343,3480,3480,3480,3480,0
20250325,171900,40355343,3480,3480,3480,3480,0
20250325,171800,40355343,3480,3480,3480,3480,0
20250325,171700,40355343,3480,3480,3480,3480,0
20250325,171600,40355343,3480,3480,3480,3480,19
20250325,171500,40355343,3480,3480,3480,3480,0
20250325,171400,40355343,3480,3480,3480,3480,0
20250325,171300,40355343,3480,3480,3480,3480,0
20250325,171200,40355343,3480,3480,3480,3480,0
20250325,171100,40355343,3480,3480,3480,3480,0
20250325,171000,40355343,3480,3480,3480,3480,0
20250325,170900,40355343,3480,3480,3480,3480,0
20250325,170800,40355343,3480,3480,3480,3480,0
20250325,170700,40355343,3480,3480,3480,3480,0
20250325,170600,40355343,3480,3480,3480,3480,0
20250325,170500,40355343,3480,3480,3480,3480,0
20250325,170400,40355343,3480,3480,3480,3480,0
20250325,170300,40355343,3480,3480,3480,3480,0
20250325,170200,40355343,3480,3480,3480,3480,0
20250325,170100,40355343,3480,3480,3480,3480,0
20250325,170000,40355343,3480,3480,3480,3480,0
20250325,165900,40355343,3480,3480,3480,3480,0
20250325,165800,40355343,3480,3480,3480,3480,0
20250325,165700,40355343,3480,3480,3480,3480,0
20250325,165600,40355343,3480,3480,3480,3480,0
20250325,165500,40355343,3480,3480,3480,3480,0
20250325,165400,40355343,3480,3480,3480,3480,0
20250325,165300,40355343,3480,3480,3480,3480,0
20250325,165200,40355343,3480,3480,3480,3480,0
20250325,165100,40355343,3480,3480,3480,3480,0
20250325,165000,40355343,3480,3480,3480,3480,0
20250325,164900,40355343,3480,3480,3480,3480,0
20250325,164800,40355343,3480,3480,3480,3480,0
20250325,164700,40355343,3480,3480,3480,3480,0
20250325,164600,40355343,3480,3480,3480,3480,19
20250325,164500,40355343,3480,3480,3480,3480,0
20250325,164400,40355343,3480,3480,3480,3480,0
20250325,164300,40355343,3480,3480,3480,3480,0
20250325,164200,40355343,3480,3480,3480,3480,0
20250325,164100,40355343,3480,3480,3480,3480,0
20250325,164000,40355343,3480,3480,3480,3480,0
20250325,163900,40355343,3480,3480,3480,3480,0
20250325,163800,40355343,3480,3480,3480,3480,0
20250325,163700,40355343,3480,3480,3480,3480,0
20250325,163600,40355343,3480,3480,3480,3480,0
20250325,163500,40355343,3480,3480,3480,3480,0
20250325,163400,40355343,3480,3480,3480,3480,0
20250325,163300,40355343,3480,3480,3480,3480,0
20250325,163200,40355343,3480,3480,3480,3480,0
20250325,163100,40355343,3480,3480,3480,3480,0
20250325,163000,40355343,3480,3480,3480,3480,0
20250325,162900,40355343,3480,3480,3480,3480,0
20250325,162800,40355343,3480,3480,3480,3480,0
20250325,162700,40355343,3480,3480,3480,3480,0
20250325,162600,40355343,3480,3480,3480,3480,0
20250325,162500,40355343,3480,3480,3480,3480,0
20250325,162400,40355343,3480,3480,3480,3480,0
20250325,162300,40355343,3480,3480,3480,3480,0
20250325,162200,40355343,3480,3480,3480,3480,0
20250325,162100,40355343,3480,3480,3480,3480,0
20250325,162000,40355343,3480,3480,3480,3480,0
20250325,161900,40355343,3480,3480,3480,3480,0
20250325,161800,40355343,3480,3480,3480,3480,0
20250325,161700,40355343,3480,3480,3480,3480,0
20250325,161600,40355343,3480,3480,3480,3480,19
20250325,161500,40355343,3480,3480,3480,3480,0
20250325,161400,40355343,3480,3480,3480,3480,0
20250325,161300,40355343,3480,3480,3480,3480,0
20250325,161200,40355343,3480,3480,3480,3480,0
20250325,161100,40355343,3480,3480,3480,3480,0
20250325,161000,40355343,3480,3480,3480,3480,0
20250325,160900,40355343,3480,3480,3480,3480,0
20250325,160800,40355343,3480,3480,3480,3480,0
20250325,160700,40355343,3480,3480,3480,3480,0
20250325,160600,40355343,3480,3480,3480,3480,0
20250325,160500,40355343,3480,3480,3480,3480,0
20250325,160400,40355343,3480,3480,3480,3480,0
20250325,160300,40355343,3480,3480,3480,3480,0
20250325,160200,40355343,3480,3480,3480,3480,0
20250325,160100,40355343,3480,3480,3480,3480,0
20250325,160000,40355343,3480,3480,3480,3480,0
20250325,155900,40355343,3480,3480,3480,3480,0
20250325,155800,40355343,3480,3480,3480,3480,0
20250325,155700,40355343,3480,3480,3480,3480,0
20250325,155600,40355343,3480,3480,3480,3480,0
20250325,155500,40355343,3480,3480,3480,3480,0
20250325,155400,40355343,3480,3480,3480,3480,0
20250325,155300,40355343,3480,3480,3480,3480,0
20250325,155200,40355343,3480,3480,3480,3480,0
20250325,155100,40355343,3480,3480,3480,3480,0
20250325,155000,40355343,3480,3480,3480,3480,0
20250325,154900,40355343,3480,3480,3480,3480,0
20250325,154800,40355343,3480,3480,3480,3480,0
20250325,154700,40355343,3480,3480,3480,3480,0
20250325,154600,40355343,3480,3480,3480,3480,19
20250325,154500,40355343,3480,3480,3480,3480,0
20250325,154400,40355343,3480,3480,3480,3480,0
20250325,154300,40355343,3480,3480,3480,3480,0
20250325,154200,40355343,3480,3480,3480,3480,0
20250325,154100,40355343,3480,3480,3480,3480,0
20250325,154000,40355343,3480,3480,3480,3480,0
20250325,153900,40355343,3480,3480,3480,3480,0
20250325,153800,40355343,3480,3480,3480,3480,0
20250325,153700,40355343,3480,3480,3480,3480,0
20250325,153600,40355343,3480,3480,3480,3480,0
20250325,153500,40355343,3480,3480,3480,3480,0
20250325,153400,40355343,3480,3480,3480,3480,0
20250325,153300,40355343,3480,3480,3480,3480,0
20250325,153200,40355343,3480,3480,3480,3480,0
20250325,153100,40355343,3480,3480,3480,3480,0
20250325,153000,40355343,3480,3480,3480,3480,19
20250325,152900,40289223,3500,3500,3500,3500,0
20250325,152800,40289223,3500,3500,3500,3500,0
20250325,152700,40289223,3500,3500,3500,3500,0
20250325,152600,40289223,3500,3500,3500,3500,0
20250325,152500,40289223,3500,3500,3500,3500,0
20250325,152400,40289223,3500,3500,3500,3500,0
20250325,152300,40289223,3500,3500,3500,3500,0
20250325,152200,40289223,3500,3500,3500,3500,0
20250325,152100,40289223,3500,3500,3500,3500,0
20250325,152000,40289223,3500,3500,3500,3500,0
20250325,151900,40289223,3500,3475,3500,3475,72
20250325,151800,40037973,3470,3470,3470,3470,0
20250325,151700,40037973,3470,3510,3510,3470,4
20250325,151600,40024013,3480,3480,3480,3480,0
20250325,151500,40024013,3480,3480,3480,3480,50
20250325,151400,39850013,3480,3480,3480,3480,0
20250325,151300,39850013,3480,3480,3480,3480,0
20250325,151200,39850013,3480,3480,3480,3480,0
20250325,151100,39850013,3480,3480,3480,3480,0
20250325,151000,39850013,3480,3480,3480,3480,0
20250325,150900,39850013,3480,3520,3520,3480,601
20250325,150800,37734538,3520,3520,3520,3480,608
20250325,150700,35595203,3520,3505,3520,3505,500
20250325,150600,33835683,3500,3480,3500,3480,1000
20250325,150500,30339748,3465,3465,3465,3465,0
20250325,150400,30339748,3465,3465,3465,3465,0
20250325,150300,30339748,3465,3480,3480,3465,2
20250325,150200,30332803,3480,3480,3480,3480,0
20250325,150100,30332803,3480,3480,3480,3480,1
20250325,150000,30329323,3465,3465,3465,3465,0
20250325,145900,30329323,3465,3465,3465,3465,0
20250325,145800,30329323,3465,3465,3465,3465,0
20250325,145700,30329323,3465,3465,3465,3465,0
20250325,145600,30329323,3465,3470,3470,3465,2
20250325,145500,30322388,3480,3480,3480,3480,2
20250325,145400,30315428,3480,3480,3480,3480,0
20250325,145300,30315428,3480,3480,3480,3480,0
20250325,145200,30315428,3480,3480,3480,3480,0
20250325,145100,30315428,3480,3480,3480,3480,0
20250325,145000,30315428,3480,3480,3480,3480,0
20250325,144900,30315428,3480,3480,3480,3480,0
20250325,144800,30315428,3480,3480,3480,3480,0
20250325,144700,30315428,3480,3480,3480,3480,0
20250325,144600,30315428,3480,3480,3480,3480,0
20250325,144500,30315428,3480,3480,3480,3480,0
20250325,144400,30315428,3480,3480,3480,3480,0
20250325,144300,30315428,3480,3480,3480,3480,0
20250325,144200,30315428,3480,3480,3480,3480,0
20250325,144100,30315428,3480,3480,3480,3480,0
20250325,144000,30315428,3480,3480,3480,3480,0
20250325,143900,30315428,3480,3480,3480,3480,0
20250325,143800,30315428,3480,3480,3480,3480,0
20250325,143700,30315428,3480,3480,3480,3480,10
20250325,143600,30280628,3480,3480,3480,3480,0
20250325,143500,30280628,3480,3480,3480,3480,0
20250325,143400,30280628,3480,3480,3480,3480,0
20250325,143300,30280628,3480,3480,3480,3480,0
20250325,143200,30280628,3480,3480,3480,3480,1
20250325,143100,30277148,3465,3470,3470,3465,54
20250325,143000,30089903,3470,3470,3470,3470,0
20250325,142900,30089903,3470,3470,3470,3470,0
20250325,142800,30089903,3470,3470,3470,3470,0
20250325,142700,30089903,3470,3470,3470,3470,0
20250325,142600,30089903,3470,3470,3470,3470,20
20250325,142500,30020503,3470,3470,3470,3470,0
20250325,142400,30020503,3470,3470,3470,3470,15
20250325,142300,29968453,3475,3475,3475,3475,0
20250325,142200,29968453,3475,3475,3475,3475,0
20250325,142100,29968453,3475,3475,3475,3475,10
20250325,142000,29933703,3475,3475,3475,3475,0
20250325,141900,29933703,3475,3475,3475,3475,0
20250325,141800,29933703,3475,3475,3475,3475,0
20250325,141700,29933703,3475,3475,3475,3475,0
20250325,141600,29933703,3475,3475,3475,3475,1
20250325,141500,29930228,3485,3485,3485,3485,0
20250325,141400,29930228,3485,3485,3485,3485,1
20250325,141300,29926743,3470,3470,3470,3470,0
20250325,141200,29926743,3470,3470,3470,3470,0
20250325,141100,29926743,3470,3470,3470,3470,0
20250325,141000,29926743,3470,3470,3470,3470,0
20250325,140900,29926743,3470,3470,3470,3470,0
20250325,140800,29926743,3470,3470,3470,3470,0
20250325,140700,29926743,3470,3470,3470,3470,700
20250325,140600,27497743,3465,3465,3465,3465,0
20250325,140500,27497743,3465,3465,3465,3465,0
20250325,140400,27497743,3465,3480,3480,3465,4
20250325,140300,27483848,3465,3465,3465,3465,0
20250325,140200,27483848,3465,3465,3465,3465,0
20250325,140100,27483848,3465,3465,3465,3465,0
20250325,140000,27483848,3465,3465,3465,3465,0
20250325,135900,27483848,3465,3465,3465,3465,0
20250325,135800,27483848,3465,3465,3465,3465,0
20250325,135700,27483848,3465,3465,3465,3465,0
20250325,135600,27483848,3465,3465,3465,3465,125
20250325,135500,27050723,3470,3470,3470,3470,66
20250325,135400,26821703,3475,3475,3475,3475,0
20250325,135300,26821703,3475,3475,3475,3475,500
20250325,135200,25084203,3485,3475,3485,3465,1014
20250325,135100,21566398,3500,3500,3500,3500,0
20250325,135000,21566398,3500,3500,3500,3500,0
20250325,134900,21566398,3500,3500,3500,3500,0
20250325,134800,21566398,3500,3500,3500,3500,0
20250325,134700,21566398,3500,3485,3500,3485,875
20250325,134600,18503948,3485,3485,3485,3485,3
20250325,134500,18493493,3485,3485,3485,3485,3
20250325,134400,18483038,3485,3485,3495,3485,54
20250325,134300,18294358,3480,3480,3480,3480,65
20250325,134200,18068158,3475,3475,3475,3475,0
20250325,134100,18068158,3475,3475,3475,3475,1
20250325,134000,18064683,3480,3480,3480,3480,2
20250325,133900,18057723,3480,3480,3480,3480,0
20250325,133800,18057723,3480,3480,3480,3480,1
20250325,133700,18054243,3480,3480,3480,3480,0
20250325,133600,18054243,3480,3480,3480,3480,0
20250325,133500,18054243,3480,3480,3480,3480,0
20250325,133400,18054243,3480,3480,3480,3480,0
20250325,133300,18054243,3480,3480,3480,3480,0
20250325,133200,18054243,3480,3480,3480,3480,32
20250325,133100,17942883,3480,3480,3480,3480,0
20250325,133000,17942883,3480,3480,3480,3480,0
20250325,132900,17942883,3480,3480,3480,3480,0
20250325,132800,17942883,3480,3480,3480,3480,0
20250325,132700,17942883,3480,3480,3480,3480,0
20250325,132600,17942883,3480,3480,3480,3480,0
20250325,132500,17942883,3480,3480,3480,3480,0
20250325,132400,17942883,3480,3480,3480,3480,0
20250325,132300,17942883,3480,3480,3480,3480,0
20250325,132200,17942883,3480,3480,3480,3480,0
20250325,132100,17942883,3480,3480,3480,3480,0
20250325,132000,17942883,3480,3480,3480,3480,0
20250325,131900,17942883,3480,3480,3480,3480,0
20250325,131800,17942883,3480,3480,3480,3480,0
20250325,131700,17942883,3480,3480,3480,3480,0
20250325,131600,17942883,3480,3480,3480,3480,0
20250325,131500,17942883,3480,3480,3480,3480,0
20250325,131400,17942883,3480,3485,3485,3480,440
20250325,131300,16411468,3480,3480,3480,3480,0
20250325,131200,16411468,3480,3480,3480,3480,1
20250325,131100,16407988,3490,3490,3490,3490,1
20250325,131000,16404498,3485,3485,3485,3485,2
20250325,130900,16397528,3485,3490,3490,3485,3
20250325,130800,16387063,3480,3480,3480,3480,0
20250325,130700,16387063,3480,3480,3480,3480,105
20250325,130600,16021663,3480,3480,3480,3480,0
20250325,130500,16021663,3480,3480,3480,3480,0
20250325,130400,16021663,3480,3485,3485,3480,178
20250325,130300,15402008,3480,3480,3480,3480,0
20250325,130200,15402008,3480,3480,3480,3480,0
20250325,130100,15402008,3480,3480,3480,3480,0
20250325,130000,15402008,3480,3480,3480,3480,0
20250325,125900,15402008,3480,3480,3480,3480,0
20250325,125800,15402008,3480,3480,3480,3480,0
20250325,125700,15402008,3480,3480,3480,3480,0
20250325,125600,15402008,3480,3480,3480,3480,0
20250325,125500,15402008,3480,3480,3480,3480,0
20250325,125400,15402008,3480,3480,3480,3480,0
20250325,125300,15402008,3480,3480,3480,3480,0
20250325,125200,15402008,3480,3480,3480,3480,0
20250325,125100,15402008,3480,3480,3480,3480,0
20250325,125000,15402008,3480,3480,3480,3480,0
20250325,124900,15402008,3480,3480,3480,3480,0
20250325,124800,15402008,3480,3480,3480,3480,0
20250325,124700,15402008,3480,3480,3480,3480,0
20250325,124600,15402008,3480,3480,3480,3480,0
20250325,124500,15402008,3480,3480,3480,3480,0
20250325,124400,15402008,3480,3480,3480,3480,0
20250325,124300,15402008,3480,3480,3480,3480,0
20250325,124200,15402008,3480,3480,3480,3480,0
20250325,124100,15402008,3480,3480,3480,3480,0
20250325,124000,15402008,3480,3480,3480,3480,0
20250325,123900,15402008,3480,3480,3480,3480,5
20250325,123800,15384608,3485,3485,3485,3485,0
20250325,123700,15384608,3485,3485,3485,3485,0
20250325,123600,15384608,3485,3485,3485,3485,1
20250325,123500,15381123,3485,3485,3485,3485,0
20250325,123400,15381123,3485,3485,3485,3485,600
20250325,123300,13290123,3485,3485,3485,3485,0
20250325,123200,13290123,3485,3485,3485,3485,7
20250325,123100,13265728,3485,3485,3485,3485,0
20250325,123000,13265728,3485,3485,3485,3485,1
20250325,122900,13262243,3480,3480,3480,3480,0
20250325,122800,13262243,3480,3480,3480,3480,0
20250325,122700,13262243,3480,3480,3480,3480,0
20250325,122600,13262243,3480,3480,3480,3480,0
20250325,122500,13262243,3480,3480,3480,3480,0
20250325,122400,13262243,3480,3480,3480,3480,417
20250325,122300,11811083,3485,3485,3485,3485,0
20250325,122200,11811083,3485,3485,3485,3485,0
20250325,122100,11811083,3485,3480,3485,3480,649
20250325,122000,9550943,3485,3485,3485,3485,0
20250325,121900,9550943,3485,3485,3485,3485,0
20250325,121800,9550943,3485,3485,3485,3485,0
20250325,121700,9550943,3485,3485,3485,3485,62
20250325,121600,9334873,3485,3485,3485,3485,0
20250325,121500,9334873,3485,3485,3485,3485,0
20250325,121400,9334873,3485,3485,3485,3485,0
20250325,121300,9334873,3485,3485,3485,3485,0
20250325,121200,9334873,3485,3485,3485,3485,0
20250325,121100,9334873,3485,3485,3485,3485,0
20250325,121000,9334873,3485,3485,3485,3485,0
20250325,120900,9334873,3485,3485,3485,3485,0
20250325,120800,9334873,3485,3485,3485,3485,0
20250325,120700,9334873,3485,3485,3485,3485,0
20250325,120600,9334873,3485,3485,3485,3485,0
20250325,120500,9334873,3485,3485,3485,3485,0
20250325,120400,9334873,3485,3485,3485,3485,0
20250325,120300,9334873,3485,3485,3485,3485,0
20250325,120200,9334873,3485,3485,3485,3485,0
20250325,120100,9334873,3485,3485,3485,3485,0
20250325,120000,9334873,3485,3485,3485,3485,0
20250325,115900,9334873,3485,3485,3485,3485,0
20250325,115800,9334873,3485,3485,3485,3485,0
20250325,115700,9334873,3485,3485,3485,3485,0
20250325,115600,9334873,3485,3485,3485,3485,0
20250325,115500,9334873,3485,3485,3485,3485,0
20250325,115400,9334873,3485,3485,3485,3485,0
20250325,115300,9334873,3485,3485,3485,3485,0
20250325,115200,9334873,3485,3485,3485,3485,0
20250325,115100,9334873,3485,3485,3485,3485,0
20250325,115000,9334873,3485,3485,3485,3485,0
20250325,114900,9334873,3485,3495,3495,3485,12
20250325,114800,9292943,3495,3495,3495,3495,2
20250325,114700,9285953,3495,3495,3495,3495,7
20250325,114600,9261488,3485,3485,3485,3485,0
20250325,114500,9261488,3485,3485,3485,3485,0
20250325,114400,9261488,3485,3485,3485,3485,0
20250325,114300,9261488,3485,3495,3495,3485,3
20250325,114200,9251013,3490,3490,3490,3490,0
20250325,114100,9251013,3490,3490,3490,3490,1
20250325,114000,9247523,3490,3490,3490,3490,0
20250325,113900,9247523,3490,3490,3490,3490,0
20250325,113800,9247523,3490,3490,3490,3490,0
20250325,113700,9247523,3490,3490,3490,3490,0
20250325,113600,9247523,3490,3490,3490,3490,0
20250325,113500,9247523,3490,3485,3490,3485,87
20250325,113400,8944323,3495,3495,3495,3495,1
20250325,113300,8940828,3485,3485,3485,3485,0
20250325,113200,8940828,3485,3495,3495,3485,2
20250325,113100,8933848,3495,3495,3495,3495,0
20250325,113000,8933848,3495,3495,3495,3495,0
20250325,112900,8933848,3495,3495,3495,3495,0
20250325,112800,8933848,3495,3495,3495,3495,7
20250325,112700,8909383,3495,3495,3495,3495,0
20250325,112600,8909383,3495,3495,3495,3495,0
20250325,112500,8909383,3495,3495,3495,3495,0
20250325,112400,8909383,3495,3495,3520,3495,41
20250325,112300,8765603,3495,3495,3495,3495,0
20250325,112200,8765603,3495,3495,3495,3495,0
20250325,112100,8765603,3495,3495,3495,3495,10
20250325,112000,8730653,3495,3495,3495,3495,0
20250325,111900,8730653,3495,3495,3495,3495,0
20250325,111800,8730653,3495,3495,3495,3495,1
20250325,111700,8727158,3495,3495,3495,3495,0
20250325,111600,8727158,3495,3495,3495,3495,0
20250325,111500,8727158,3495,3495,3495,3495,0
20250325,111400,8727158,3495,3495,3495,3495,0
20250325,111300,8727158,3495,3495,3495,3495,0
20250325,111200,8727158,3495,3495,3495,3495,0
20250325,111100,8727158,3495,3495,3495,3495,0
20250325,111000,8727158,3495,3495,3495,3495,1
20250325,110900,8723663,3495,3495,3495,3495,0
20250325,110800,8723663,3495,3495,3495,3495,0
20250325,110700,8723663,3495,3495,3495,3495,0
20250325,110600,8723663,3495,3495,3495,3495,0
20250325,110500,8723663,3495,3495,3495,3495,1
20250325,110400,8720168,3480,3480,3480,3480,0
20250325,110300,8720168,3480,3480,3480,3480,0
20250325,110200,8720168,3480,3480,3480,3480,0
20250325,110100,8720168,3480,3480,3480,3480,0
20250325,110000,8720168,3480,3480,3480,3480,0
20250325,105900,8720168,3480,3480,3480,3480,0
20250325,105800,8720168,3480,3480,3480,3480,0
20250325,105700,8720168,3480,3480,3480,3480,0
20250325,105600,8720168,3480,3480,3480,3480,0
20250325,105500,8720168,3480,3480,3480,3480,0
20250325,105400,8720168,3480,3480,3480,3480,0
20250325,105300,8720168,3480,3480,3480,3480,0
20250325,105200,8720168,3480,3480,3480,3480,0
20250325,105100,8720168,3480,3480,3480,3480,0
20250325,105000,8720168,3480,3480,3480,3480,0
20250325,104900,8720168,3480,3480,3480,3480,0
20250325,104800,8720168,3480,3480,3480,3480,0
20250325,104700,8720168,3480,3480,3480,3480,0
20250325,104600,8720168,3480,3485,3485,3480,188
20250325,104500,8065898,3485,3485,3485,3485,0
20250325,104400,8065898,3485,3485,3485,3485,0
20250325,104300,8065898,3485,3485,3485,3485,214
20250325,104200,7320108,3485,3485,3485,3485,0
20250325,104100,7320108,3485,3485,3485,3485,0
20250325,104000,7320108,3485,3485,3485,3485,0
20250325,103900,7320108,3485,3485,3485,3485,0
20250325,103800,7320108,3485,3485,3485,3485,337
20250325,103700,6145663,3490,3490,3490,3490,0
20250325,103600,6145663,3490,3490,3490,3490,0
20250325,103500,6145663,3490,3490,3490,3490,0
20250325,103400,6145663,3490,3490,3490,3490,0
20250325,103300,6145663,3490,3490,3490,3490,0
20250325,103200,6145663,3490,3490,3490,3490,0
20250325,103100,6145663,3490,3490,3490,3490,0
20250325,103000,6145663,3490,3490,3490,3490,0
20250325,102900,6145663,3490,3490,3490,3490,0
20250325,102800,6145663,3490,3490,3490,3490,0
20250325,102700,6145663,3490,3490,3490,3490,0
20250325,102600,6145663,3490,3490,3490,3490,0
20250325,102500,6145663,3490,3490,3490,3490,0
20250325,102400,6145663,3490,3490,3490,3490,0
20250325,102300,6145663,3490,3490,3490,3490,220
20250325,102200,5377863,3490,3490,3490,3490,0
20250325,102100,5377863,3490,3490,3490,3490,0
20250325,102000,5377863,3490,3490,3490,3490,0
20250325,101900,5377863,3490,3490,3490,3490,0
20250325,101800,5377863,3490,3490,3490,3490,0
20250325,101700,5377863,3490,3490,3490,3490,0
20250325,101600,5377863,3490,3490,3490,3490,0
20250325,101500,5377863,3490,3490,3490,3490,0
20250325,101400,5377863,3490,3490,3490,3490,0
20250325,101300,5377863,3490,3490,3490,3490,0
20250325,101200,5377863,3490,3495,3495,3490,101
20250325,101100,5025368,3490,3490,3490,3490,211
20250325,101000,4288978,3495,3495,3495,3495,1
20250325,100900,4285483,3495,3495,3495,3495,1
20250325,100800,4281988,3490,3495,3495,3490,43
20250325,100700,4131913,3495,3495,3495,3495,0
20250325,100600,4131913,3495,3495,3495,3495,0
20250325,100500,4131913,3495,3490,3495,3490,7
20250325,100400,4107458,3490,3492,3492,3490,200
20250325,100300,3409450,3495,3495,3495,3495,10
20250325,100200,3374500,3500,3500,3500,3500,0
20250325,100100,3374500,3500,3500,3500,3500,0
20250325,100000,3374500,3500,3500,3500,3500,0
20250325,095900,3374500,3500,3500,3500,3500,0
20250325,095800,3374500,3500,3495,3500,3495,2
20250325,095700,3367505,3495,3495,3495,3495,0
20250325,095600,3367505,3495,3495,3495,3495,0
20250325,095500,3367505,3495,3495,3500,3495,286
20250325,095400,2366515,3495,3495,3495,3495,0
20250325,095300,2366515,3495,3495,3500,3495,3
20250325,095200,2356025,3500,3495,3500,3495,2
20250325,095100,2349030,3495,3490,3495,3490,200
20250325,095000,1650075,3490,3490,3490,3490,0
20250325,094900,1650075,3490,3490,3490,3490,0
20250325,094800,1650075,3490,3490,3490,3490,0
20250325,094700,1650075,3490,3490,3490,3490,0
20250325,094600,1650075,3490,3490,3490,3490,0
20250325,094500,1650075,3490,3490,3490,3490,0
20250325,094400,1650075,3490,3490,3490,3490,0
20250325,094300,1650075,3490,3490,3490,3490,0
20250325,094200,1650075,3490,3490,3490,3490,0
20250325,094100,1650075,3490,3490,3490,3490,0
20250325,094000,1650075,3490,3490,3490,3490,0
20250325,093900,1650075,3490,3490,3490,3490,0
20250325,093800,1650075,3490,3490,3490,3490,1
20250325,093700,1646585,3490,3490,3490,3490,0
20250325,093600,1646585,3490,3490,3490,3490,0
20250325,093500,1646585,3490,3490,3490,3490,1
20250325,093400,1643095,3490,3490,3490,3490,0
20250325,093300,1643095,3490,3490,3490,3490,0
20250325,093200,1643095,3490,3490,3490,3490,4
20250325,093100,1629135,3490,3490,3490,3490,0
20250325,093000,1629135,3490,3490,3490,3490,1
20250325,092900,1625645,3490,3490,3490,3490,0
20250325,092800,1625645,3490,3490,3490,3490,0
20250325,092700,1625645,3490,3490,3490,3490,144
20250325,092600,1123085,3500,3500,3500,3500,1
20250325,092500,1119585,3490,3490,3490,3490,0
20250325,092400,1119585,3490,3490,3490,3490,0
20250325,092300,1119585,3490,3490,3490,3490,0
20250325,092200,1119585,3490,3490,3490,3490,0
20250325,092100,1119585,3490,3490,3490,3490,0
20250325,092000,1119585,3490,3490,3490,3490,0
20250325,091900,1119585,3490,3490,3490,3490,0
20250325,091800,1119585,3490,3490,3490,3490,0
20250325,091700,1119585,3490,3490,3490,3490,0
20250325,091600,1119585,3490,3490,3490,3490,0
20250325,091500,1119585,3490,3490,3490,3490,2
20250325,091400,1112605,3485,3485,3485,3485,0
20250325,091300,1112605,3485,3485,3485,3485,0
20250325,091200,1112605,3485,3520,3520,3485,6
20250325,091100,1091570,3500,3500,3500,3500,0
20250325,091000,1091570,3500,3505,3505,3500,2
20250325,090900,1084565,3510,3510,3510,3510,1
20250325,090800,1081055,3515,3520,3520,3515,4
20250325,090700,1066980,3520,3490,3520,3480,282
20250325,090600,84255,3490,3490,3490,3490,0
20250325,090500,84255,3490,3490,3490,3490,0
20250325,090400,84255,3490,3490,3490,3490,0
20250325,090300,84255,3490,3490,3490,3490,1
20250325,090200,80765,3520,3520,3520,3520,0
20250325,090100,80765,3520,3520,3520,3520,0
20250325,090000,80765,3520,3500,3525,3500,23
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250325 184600 40355343 3480 3480 3480 3480 19
3 20250325 184500 40355343 3480 3480 3480 3480 0
4 20250325 184400 40355343 3480 3480 3480 3480 0
5 20250325 184300 40355343 3480 3480 3480 3480 0
6 20250325 184200 40355343 3480 3480 3480 3480 0
7 20250325 184100 40355343 3480 3480 3480 3480 0
8 20250325 184000 40355343 3480 3480 3480 3480 0
9 20250325 183900 40355343 3480 3480 3480 3480 0
10 20250325 183800 40355343 3480 3480 3480 3480 0
11 20250325 183700 40355343 3480 3480 3480 3480 0
12 20250325 183600 40355343 3480 3480 3480 3480 0
13 20250325 183500 40355343 3480 3480 3480 3480 0
14 20250325 183400 40355343 3480 3480 3480 3480 0
15 20250325 183300 40355343 3480 3480 3480 3480 0
16 20250325 183200 40355343 3480 3480 3480 3480 0
17 20250325 183100 40355343 3480 3480 3480 3480 0
18 20250325 183000 40355343 3480 3480 3480 3480 0
19 20250325 182900 40355343 3480 3480 3480 3480 0
20 20250325 182800 40355343 3480 3480 3480 3480 0
21 20250325 182700 40355343 3480 3480 3480 3480 0
22 20250325 182600 40355343 3480 3480 3480 3480 0
23 20250325 182500 40355343 3480 3480 3480 3480 0
24 20250325 182400 40355343 3480 3480 3480 3480 0
25 20250325 182300 40355343 3480 3480 3480 3480 0
26 20250325 182200 40355343 3480 3480 3480 3480 0
27 20250325 182100 40355343 3480 3480 3480 3480 0
28 20250325 182000 40355343 3480 3480 3480 3480 0
29 20250325 181900 40355343 3480 3480 3480 3480 0
30 20250325 181800 40355343 3480 3480 3480 3480 0
31 20250325 181700 40355343 3480 3480 3480 3480 0
32 20250325 181600 40355343 3480 3480 3480 3480 19
33 20250325 181500 40355343 3480 3480 3480 3480 0
34 20250325 181400 40355343 3480 3480 3480 3480 0
35 20250325 181300 40355343 3480 3480 3480 3480 0
36 20250325 181200 40355343 3480 3480 3480 3480 0
37 20250325 181100 40355343 3480 3480 3480 3480 0
38 20250325 181000 40355343 3480 3480 3480 3480 0
39 20250325 180900 40355343 3480 3480 3480 3480 0
40 20250325 180800 40355343 3480 3480 3480 3480 0
41 20250325 180700 40355343 3480 3480 3480 3480 0
42 20250325 180600 40355343 3480 3480 3480 3480 0
43 20250325 180500 40355343 3480 3480 3480 3480 0
44 20250325 180400 40355343 3480 3480 3480 3480 0
45 20250325 180300 40355343 3480 3480 3480 3480 0
46 20250325 180200 40355343 3480 3480 3480 3480 0
47 20250325 180100 40355343 3480 3480 3480 3480 0
48 20250325 180000 40355343 3480 3480 3480 3480 0
49 20250325 175900 40355343 3480 3480 3480 3480 0
50 20250325 175800 40355343 3480 3480 3480 3480 0
51 20250325 175700 40355343 3480 3480 3480 3480 0
52 20250325 175600 40355343 3480 3480 3480 3480 0
53 20250325 175500 40355343 3480 3480 3480 3480 0
54 20250325 175400 40355343 3480 3480 3480 3480 0
55 20250325 175300 40355343 3480 3480 3480 3480 0
56 20250325 175200 40355343 3480 3480 3480 3480 0
57 20250325 175100 40355343 3480 3480 3480 3480 0
58 20250325 175000 40355343 3480 3480 3480 3480 0
59 20250325 174900 40355343 3480 3480 3480 3480 0
60 20250325 174800 40355343 3480 3480 3480 3480 0
61 20250325 174700 40355343 3480 3480 3480 3480 0
62 20250325 174600 40355343 3480 3480 3480 3480 19
63 20250325 174500 40355343 3480 3480 3480 3480 0
64 20250325 174400 40355343 3480 3480 3480 3480 0
65 20250325 174300 40355343 3480 3480 3480 3480 0
66 20250325 174200 40355343 3480 3480 3480 3480 0
67 20250325 174100 40355343 3480 3480 3480 3480 0
68 20250325 174000 40355343 3480 3480 3480 3480 0
69 20250325 173900 40355343 3480 3480 3480 3480 0
70 20250325 173800 40355343 3480 3480 3480 3480 0
71 20250325 173700 40355343 3480 3480 3480 3480 0
72 20250325 173600 40355343 3480 3480 3480 3480 0
73 20250325 173500 40355343 3480 3480 3480 3480 0
74 20250325 173400 40355343 3480 3480 3480 3480 0
75 20250325 173300 40355343 3480 3480 3480 3480 0
76 20250325 173200 40355343 3480 3480 3480 3480 0
77 20250325 173100 40355343 3480 3480 3480 3480 0
78 20250325 173000 40355343 3480 3480 3480 3480 0
79 20250325 172900 40355343 3480 3480 3480 3480 0
80 20250325 172800 40355343 3480 3480 3480 3480 0
81 20250325 172700 40355343 3480 3480 3480 3480 0
82 20250325 172600 40355343 3480 3480 3480 3480 0
83 20250325 172500 40355343 3480 3480 3480 3480 0
84 20250325 172400 40355343 3480 3480 3480 3480 0
85 20250325 172300 40355343 3480 3480 3480 3480 0
86 20250325 172200 40355343 3480 3480 3480 3480 0
87 20250325 172100 40355343 3480 3480 3480 3480 0
88 20250325 172000 40355343 3480 3480 3480 3480 0
89 20250325 171900 40355343 3480 3480 3480 3480 0
90 20250325 171800 40355343 3480 3480 3480 3480 0
91 20250325 171700 40355343 3480 3480 3480 3480 0
92 20250325 171600 40355343 3480 3480 3480 3480 19
93 20250325 171500 40355343 3480 3480 3480 3480 0
94 20250325 171400 40355343 3480 3480 3480 3480 0
95 20250325 171300 40355343 3480 3480 3480 3480 0
96 20250325 171200 40355343 3480 3480 3480 3480 0
97 20250325 171100 40355343 3480 3480 3480 3480 0
98 20250325 171000 40355343 3480 3480 3480 3480 0
99 20250325 170900 40355343 3480 3480 3480 3480 0
100 20250325 170800 40355343 3480 3480 3480 3480 0
101 20250325 170700 40355343 3480 3480 3480 3480 0
102 20250325 170600 40355343 3480 3480 3480 3480 0
103 20250325 170500 40355343 3480 3480 3480 3480 0
104 20250325 170400 40355343 3480 3480 3480 3480 0
105 20250325 170300 40355343 3480 3480 3480 3480 0
106 20250325 170200 40355343 3480 3480 3480 3480 0
107 20250325 170100 40355343 3480 3480 3480 3480 0
108 20250325 170000 40355343 3480 3480 3480 3480 0
109 20250325 165900 40355343 3480 3480 3480 3480 0
110 20250325 165800 40355343 3480 3480 3480 3480 0
111 20250325 165700 40355343 3480 3480 3480 3480 0
112 20250325 165600 40355343 3480 3480 3480 3480 0
113 20250325 165500 40355343 3480 3480 3480 3480 0
114 20250325 165400 40355343 3480 3480 3480 3480 0
115 20250325 165300 40355343 3480 3480 3480 3480 0
116 20250325 165200 40355343 3480 3480 3480 3480 0
117 20250325 165100 40355343 3480 3480 3480 3480 0
118 20250325 165000 40355343 3480 3480 3480 3480 0
119 20250325 164900 40355343 3480 3480 3480 3480 0
120 20250325 164800 40355343 3480 3480 3480 3480 0
121 20250325 164700 40355343 3480 3480 3480 3480 0
122 20250325 164600 40355343 3480 3480 3480 3480 19
123 20250325 164500 40355343 3480 3480 3480 3480 0
124 20250325 164400 40355343 3480 3480 3480 3480 0
125 20250325 164300 40355343 3480 3480 3480 3480 0
126 20250325 164200 40355343 3480 3480 3480 3480 0
127 20250325 164100 40355343 3480 3480 3480 3480 0
128 20250325 164000 40355343 3480 3480 3480 3480 0
129 20250325 163900 40355343 3480 3480 3480 3480 0
130 20250325 163800 40355343 3480 3480 3480 3480 0
131 20250325 163700 40355343 3480 3480 3480 3480 0
132 20250325 163600 40355343 3480 3480 3480 3480 0
133 20250325 163500 40355343 3480 3480 3480 3480 0
134 20250325 163400 40355343 3480 3480 3480 3480 0
135 20250325 163300 40355343 3480 3480 3480 3480 0
136 20250325 163200 40355343 3480 3480 3480 3480 0
137 20250325 163100 40355343 3480 3480 3480 3480 0
138 20250325 163000 40355343 3480 3480 3480 3480 0
139 20250325 162900 40355343 3480 3480 3480 3480 0
140 20250325 162800 40355343 3480 3480 3480 3480 0
141 20250325 162700 40355343 3480 3480 3480 3480 0
142 20250325 162600 40355343 3480 3480 3480 3480 0
143 20250325 162500 40355343 3480 3480 3480 3480 0
144 20250325 162400 40355343 3480 3480 3480 3480 0
145 20250325 162300 40355343 3480 3480 3480 3480 0
146 20250325 162200 40355343 3480 3480 3480 3480 0
147 20250325 162100 40355343 3480 3480 3480 3480 0
148 20250325 162000 40355343 3480 3480 3480 3480 0
149 20250325 161900 40355343 3480 3480 3480 3480 0
150 20250325 161800 40355343 3480 3480 3480 3480 0
151 20250325 161700 40355343 3480 3480 3480 3480 0
152 20250325 161600 40355343 3480 3480 3480 3480 19
153 20250325 161500 40355343 3480 3480 3480 3480 0
154 20250325 161400 40355343 3480 3480 3480 3480 0
155 20250325 161300 40355343 3480 3480 3480 3480 0
156 20250325 161200 40355343 3480 3480 3480 3480 0
157 20250325 161100 40355343 3480 3480 3480 3480 0
158 20250325 161000 40355343 3480 3480 3480 3480 0
159 20250325 160900 40355343 3480 3480 3480 3480 0
160 20250325 160800 40355343 3480 3480 3480 3480 0
161 20250325 160700 40355343 3480 3480 3480 3480 0
162 20250325 160600 40355343 3480 3480 3480 3480 0
163 20250325 160500 40355343 3480 3480 3480 3480 0
164 20250325 160400 40355343 3480 3480 3480 3480 0
165 20250325 160300 40355343 3480 3480 3480 3480 0
166 20250325 160200 40355343 3480 3480 3480 3480 0
167 20250325 160100 40355343 3480 3480 3480 3480 0
168 20250325 160000 40355343 3480 3480 3480 3480 0
169 20250325 155900 40355343 3480 3480 3480 3480 0
170 20250325 155800 40355343 3480 3480 3480 3480 0
171 20250325 155700 40355343 3480 3480 3480 3480 0
172 20250325 155600 40355343 3480 3480 3480 3480 0
173 20250325 155500 40355343 3480 3480 3480 3480 0
174 20250325 155400 40355343 3480 3480 3480 3480 0
175 20250325 155300 40355343 3480 3480 3480 3480 0
176 20250325 155200 40355343 3480 3480 3480 3480 0
177 20250325 155100 40355343 3480 3480 3480 3480 0
178 20250325 155000 40355343 3480 3480 3480 3480 0
179 20250325 154900 40355343 3480 3480 3480 3480 0
180 20250325 154800 40355343 3480 3480 3480 3480 0
181 20250325 154700 40355343 3480 3480 3480 3480 0
182 20250325 154600 40355343 3480 3480 3480 3480 19
183 20250325 154500 40355343 3480 3480 3480 3480 0
184 20250325 154400 40355343 3480 3480 3480 3480 0
185 20250325 154300 40355343 3480 3480 3480 3480 0
186 20250325 154200 40355343 3480 3480 3480 3480 0
187 20250325 154100 40355343 3480 3480 3480 3480 0
188 20250325 154000 40355343 3480 3480 3480 3480 0
189 20250325 153900 40355343 3480 3480 3480 3480 0
190 20250325 153800 40355343 3480 3480 3480 3480 0
191 20250325 153700 40355343 3480 3480 3480 3480 0
192 20250325 153600 40355343 3480 3480 3480 3480 0
193 20250325 153500 40355343 3480 3480 3480 3480 0
194 20250325 153400 40355343 3480 3480 3480 3480 0
195 20250325 153300 40355343 3480 3480 3480 3480 0
196 20250325 153200 40355343 3480 3480 3480 3480 0
197 20250325 153100 40355343 3480 3480 3480 3480 0
198 20250325 153000 40355343 3480 3480 3480 3480 19
199 20250325 152900 40289223 3500 3500 3500 3500 0
200 20250325 152800 40289223 3500 3500 3500 3500 0
201 20250325 152700 40289223 3500 3500 3500 3500 0
202 20250325 152600 40289223 3500 3500 3500 3500 0
203 20250325 152500 40289223 3500 3500 3500 3500 0
204 20250325 152400 40289223 3500 3500 3500 3500 0
205 20250325 152300 40289223 3500 3500 3500 3500 0
206 20250325 152200 40289223 3500 3500 3500 3500 0
207 20250325 152100 40289223 3500 3500 3500 3500 0
208 20250325 152000 40289223 3500 3500 3500 3500 0
209 20250325 151900 40289223 3500 3475 3500 3475 72
210 20250325 151800 40037973 3470 3470 3470 3470 0
211 20250325 151700 40037973 3470 3510 3510 3470 4
212 20250325 151600 40024013 3480 3480 3480 3480 0
213 20250325 151500 40024013 3480 3480 3480 3480 50
214 20250325 151400 39850013 3480 3480 3480 3480 0
215 20250325 151300 39850013 3480 3480 3480 3480 0
216 20250325 151200 39850013 3480 3480 3480 3480 0
217 20250325 151100 39850013 3480 3480 3480 3480 0
218 20250325 151000 39850013 3480 3480 3480 3480 0
219 20250325 150900 39850013 3480 3520 3520 3480 601
220 20250325 150800 37734538 3520 3520 3520 3480 608
221 20250325 150700 35595203 3520 3505 3520 3505 500
222 20250325 150600 33835683 3500 3480 3500 3480 1000
223 20250325 150500 30339748 3465 3465 3465 3465 0
224 20250325 150400 30339748 3465 3465 3465 3465 0
225 20250325 150300 30339748 3465 3480 3480 3465 2
226 20250325 150200 30332803 3480 3480 3480 3480 0
227 20250325 150100 30332803 3480 3480 3480 3480 1
228 20250325 150000 30329323 3465 3465 3465 3465 0
229 20250325 145900 30329323 3465 3465 3465 3465 0
230 20250325 145800 30329323 3465 3465 3465 3465 0
231 20250325 145700 30329323 3465 3465 3465 3465 0
232 20250325 145600 30329323 3465 3470 3470 3465 2
233 20250325 145500 30322388 3480 3480 3480 3480 2
234 20250325 145400 30315428 3480 3480 3480 3480 0
235 20250325 145300 30315428 3480 3480 3480 3480 0
236 20250325 145200 30315428 3480 3480 3480 3480 0
237 20250325 145100 30315428 3480 3480 3480 3480 0
238 20250325 145000 30315428 3480 3480 3480 3480 0
239 20250325 144900 30315428 3480 3480 3480 3480 0
240 20250325 144800 30315428 3480 3480 3480 3480 0
241 20250325 144700 30315428 3480 3480 3480 3480 0
242 20250325 144600 30315428 3480 3480 3480 3480 0
243 20250325 144500 30315428 3480 3480 3480 3480 0
244 20250325 144400 30315428 3480 3480 3480 3480 0
245 20250325 144300 30315428 3480 3480 3480 3480 0
246 20250325 144200 30315428 3480 3480 3480 3480 0
247 20250325 144100 30315428 3480 3480 3480 3480 0
248 20250325 144000 30315428 3480 3480 3480 3480 0
249 20250325 143900 30315428 3480 3480 3480 3480 0
250 20250325 143800 30315428 3480 3480 3480 3480 0
251 20250325 143700 30315428 3480 3480 3480 3480 10
252 20250325 143600 30280628 3480 3480 3480 3480 0
253 20250325 143500 30280628 3480 3480 3480 3480 0
254 20250325 143400 30280628 3480 3480 3480 3480 0
255 20250325 143300 30280628 3480 3480 3480 3480 0
256 20250325 143200 30280628 3480 3480 3480 3480 1
257 20250325 143100 30277148 3465 3470 3470 3465 54
258 20250325 143000 30089903 3470 3470 3470 3470 0
259 20250325 142900 30089903 3470 3470 3470 3470 0
260 20250325 142800 30089903 3470 3470 3470 3470 0
261 20250325 142700 30089903 3470 3470 3470 3470 0
262 20250325 142600 30089903 3470 3470 3470 3470 20
263 20250325 142500 30020503 3470 3470 3470 3470 0
264 20250325 142400 30020503 3470 3470 3470 3470 15
265 20250325 142300 29968453 3475 3475 3475 3475 0
266 20250325 142200 29968453 3475 3475 3475 3475 0
267 20250325 142100 29968453 3475 3475 3475 3475 10
268 20250325 142000 29933703 3475 3475 3475 3475 0
269 20250325 141900 29933703 3475 3475 3475 3475 0
270 20250325 141800 29933703 3475 3475 3475 3475 0
271 20250325 141700 29933703 3475 3475 3475 3475 0
272 20250325 141600 29933703 3475 3475 3475 3475 1
273 20250325 141500 29930228 3485 3485 3485 3485 0
274 20250325 141400 29930228 3485 3485 3485 3485 1
275 20250325 141300 29926743 3470 3470 3470 3470 0
276 20250325 141200 29926743 3470 3470 3470 3470 0
277 20250325 141100 29926743 3470 3470 3470 3470 0
278 20250325 141000 29926743 3470 3470 3470 3470 0
279 20250325 140900 29926743 3470 3470 3470 3470 0
280 20250325 140800 29926743 3470 3470 3470 3470 0
281 20250325 140700 29926743 3470 3470 3470 3470 700
282 20250325 140600 27497743 3465 3465 3465 3465 0
283 20250325 140500 27497743 3465 3465 3465 3465 0
284 20250325 140400 27497743 3465 3480 3480 3465 4
285 20250325 140300 27483848 3465 3465 3465 3465 0
286 20250325 140200 27483848 3465 3465 3465 3465 0
287 20250325 140100 27483848 3465 3465 3465 3465 0
288 20250325 140000 27483848 3465 3465 3465 3465 0
289 20250325 135900 27483848 3465 3465 3465 3465 0
290 20250325 135800 27483848 3465 3465 3465 3465 0
291 20250325 135700 27483848 3465 3465 3465 3465 0
292 20250325 135600 27483848 3465 3465 3465 3465 125
293 20250325 135500 27050723 3470 3470 3470 3470 66
294 20250325 135400 26821703 3475 3475 3475 3475 0
295 20250325 135300 26821703 3475 3475 3475 3475 500
296 20250325 135200 25084203 3485 3475 3485 3465 1014
297 20250325 135100 21566398 3500 3500 3500 3500 0
298 20250325 135000 21566398 3500 3500 3500 3500 0
299 20250325 134900 21566398 3500 3500 3500 3500 0
300 20250325 134800 21566398 3500 3500 3500 3500 0
301 20250325 134700 21566398 3500 3485 3500 3485 875
302 20250325 134600 18503948 3485 3485 3485 3485 3
303 20250325 134500 18493493 3485 3485 3485 3485 3
304 20250325 134400 18483038 3485 3485 3495 3485 54
305 20250325 134300 18294358 3480 3480 3480 3480 65
306 20250325 134200 18068158 3475 3475 3475 3475 0
307 20250325 134100 18068158 3475 3475 3475 3475 1
308 20250325 134000 18064683 3480 3480 3480 3480 2
309 20250325 133900 18057723 3480 3480 3480 3480 0
310 20250325 133800 18057723 3480 3480 3480 3480 1
311 20250325 133700 18054243 3480 3480 3480 3480 0
312 20250325 133600 18054243 3480 3480 3480 3480 0
313 20250325 133500 18054243 3480 3480 3480 3480 0
314 20250325 133400 18054243 3480 3480 3480 3480 0
315 20250325 133300 18054243 3480 3480 3480 3480 0
316 20250325 133200 18054243 3480 3480 3480 3480 32
317 20250325 133100 17942883 3480 3480 3480 3480 0
318 20250325 133000 17942883 3480 3480 3480 3480 0
319 20250325 132900 17942883 3480 3480 3480 3480 0
320 20250325 132800 17942883 3480 3480 3480 3480 0
321 20250325 132700 17942883 3480 3480 3480 3480 0
322 20250325 132600 17942883 3480 3480 3480 3480 0
323 20250325 132500 17942883 3480 3480 3480 3480 0
324 20250325 132400 17942883 3480 3480 3480 3480 0
325 20250325 132300 17942883 3480 3480 3480 3480 0
326 20250325 132200 17942883 3480 3480 3480 3480 0
327 20250325 132100 17942883 3480 3480 3480 3480 0
328 20250325 132000 17942883 3480 3480 3480 3480 0
329 20250325 131900 17942883 3480 3480 3480 3480 0
330 20250325 131800 17942883 3480 3480 3480 3480 0
331 20250325 131700 17942883 3480 3480 3480 3480 0
332 20250325 131600 17942883 3480 3480 3480 3480 0
333 20250325 131500 17942883 3480 3480 3480 3480 0
334 20250325 131400 17942883 3480 3485 3485 3480 440
335 20250325 131300 16411468 3480 3480 3480 3480 0
336 20250325 131200 16411468 3480 3480 3480 3480 1
337 20250325 131100 16407988 3490 3490 3490 3490 1
338 20250325 131000 16404498 3485 3485 3485 3485 2
339 20250325 130900 16397528 3485 3490 3490 3485 3
340 20250325 130800 16387063 3480 3480 3480 3480 0
341 20250325 130700 16387063 3480 3480 3480 3480 105
342 20250325 130600 16021663 3480 3480 3480 3480 0
343 20250325 130500 16021663 3480 3480 3480 3480 0
344 20250325 130400 16021663 3480 3485 3485 3480 178
345 20250325 130300 15402008 3480 3480 3480 3480 0
346 20250325 130200 15402008 3480 3480 3480 3480 0
347 20250325 130100 15402008 3480 3480 3480 3480 0
348 20250325 130000 15402008 3480 3480 3480 3480 0
349 20250325 125900 15402008 3480 3480 3480 3480 0
350 20250325 125800 15402008 3480 3480 3480 3480 0
351 20250325 125700 15402008 3480 3480 3480 3480 0
352 20250325 125600 15402008 3480 3480 3480 3480 0
353 20250325 125500 15402008 3480 3480 3480 3480 0
354 20250325 125400 15402008 3480 3480 3480 3480 0
355 20250325 125300 15402008 3480 3480 3480 3480 0
356 20250325 125200 15402008 3480 3480 3480 3480 0
357 20250325 125100 15402008 3480 3480 3480 3480 0
358 20250325 125000 15402008 3480 3480 3480 3480 0
359 20250325 124900 15402008 3480 3480 3480 3480 0
360 20250325 124800 15402008 3480 3480 3480 3480 0
361 20250325 124700 15402008 3480 3480 3480 3480 0
362 20250325 124600 15402008 3480 3480 3480 3480 0
363 20250325 124500 15402008 3480 3480 3480 3480 0
364 20250325 124400 15402008 3480 3480 3480 3480 0
365 20250325 124300 15402008 3480 3480 3480 3480 0
366 20250325 124200 15402008 3480 3480 3480 3480 0
367 20250325 124100 15402008 3480 3480 3480 3480 0
368 20250325 124000 15402008 3480 3480 3480 3480 0
369 20250325 123900 15402008 3480 3480 3480 3480 5
370 20250325 123800 15384608 3485 3485 3485 3485 0
371 20250325 123700 15384608 3485 3485 3485 3485 0
372 20250325 123600 15384608 3485 3485 3485 3485 1
373 20250325 123500 15381123 3485 3485 3485 3485 0
374 20250325 123400 15381123 3485 3485 3485 3485 600
375 20250325 123300 13290123 3485 3485 3485 3485 0
376 20250325 123200 13290123 3485 3485 3485 3485 7
377 20250325 123100 13265728 3485 3485 3485 3485 0
378 20250325 123000 13265728 3485 3485 3485 3485 1
379 20250325 122900 13262243 3480 3480 3480 3480 0
380 20250325 122800 13262243 3480 3480 3480 3480 0
381 20250325 122700 13262243 3480 3480 3480 3480 0
382 20250325 122600 13262243 3480 3480 3480 3480 0
383 20250325 122500 13262243 3480 3480 3480 3480 0
384 20250325 122400 13262243 3480 3480 3480 3480 417
385 20250325 122300 11811083 3485 3485 3485 3485 0
386 20250325 122200 11811083 3485 3485 3485 3485 0
387 20250325 122100 11811083 3485 3480 3485 3480 649
388 20250325 122000 9550943 3485 3485 3485 3485 0
389 20250325 121900 9550943 3485 3485 3485 3485 0
390 20250325 121800 9550943 3485 3485 3485 3485 0
391 20250325 121700 9550943 3485 3485 3485 3485 62
392 20250325 121600 9334873 3485 3485 3485 3485 0
393 20250325 121500 9334873 3485 3485 3485 3485 0
394 20250325 121400 9334873 3485 3485 3485 3485 0
395 20250325 121300 9334873 3485 3485 3485 3485 0
396 20250325 121200 9334873 3485 3485 3485 3485 0
397 20250325 121100 9334873 3485 3485 3485 3485 0
398 20250325 121000 9334873 3485 3485 3485 3485 0
399 20250325 120900 9334873 3485 3485 3485 3485 0
400 20250325 120800 9334873 3485 3485 3485 3485 0
401 20250325 120700 9334873 3485 3485 3485 3485 0
402 20250325 120600 9334873 3485 3485 3485 3485 0
403 20250325 120500 9334873 3485 3485 3485 3485 0
404 20250325 120400 9334873 3485 3485 3485 3485 0
405 20250325 120300 9334873 3485 3485 3485 3485 0
406 20250325 120200 9334873 3485 3485 3485 3485 0
407 20250325 120100 9334873 3485 3485 3485 3485 0
408 20250325 120000 9334873 3485 3485 3485 3485 0
409 20250325 115900 9334873 3485 3485 3485 3485 0
410 20250325 115800 9334873 3485 3485 3485 3485 0
411 20250325 115700 9334873 3485 3485 3485 3485 0
412 20250325 115600 9334873 3485 3485 3485 3485 0
413 20250325 115500 9334873 3485 3485 3485 3485 0
414 20250325 115400 9334873 3485 3485 3485 3485 0
415 20250325 115300 9334873 3485 3485 3485 3485 0
416 20250325 115200 9334873 3485 3485 3485 3485 0
417 20250325 115100 9334873 3485 3485 3485 3485 0
418 20250325 115000 9334873 3485 3485 3485 3485 0
419 20250325 114900 9334873 3485 3495 3495 3485 12
420 20250325 114800 9292943 3495 3495 3495 3495 2
421 20250325 114700 9285953 3495 3495 3495 3495 7
422 20250325 114600 9261488 3485 3485 3485 3485 0
423 20250325 114500 9261488 3485 3485 3485 3485 0
424 20250325 114400 9261488 3485 3485 3485 3485 0
425 20250325 114300 9261488 3485 3495 3495 3485 3
426 20250325 114200 9251013 3490 3490 3490 3490 0
427 20250325 114100 9251013 3490 3490 3490 3490 1
428 20250325 114000 9247523 3490 3490 3490 3490 0
429 20250325 113900 9247523 3490 3490 3490 3490 0
430 20250325 113800 9247523 3490 3490 3490 3490 0
431 20250325 113700 9247523 3490 3490 3490 3490 0
432 20250325 113600 9247523 3490 3490 3490 3490 0
433 20250325 113500 9247523 3490 3485 3490 3485 87
434 20250325 113400 8944323 3495 3495 3495 3495 1
435 20250325 113300 8940828 3485 3485 3485 3485 0
436 20250325 113200 8940828 3485 3495 3495 3485 2
437 20250325 113100 8933848 3495 3495 3495 3495 0
438 20250325 113000 8933848 3495 3495 3495 3495 0
439 20250325 112900 8933848 3495 3495 3495 3495 0
440 20250325 112800 8933848 3495 3495 3495 3495 7
441 20250325 112700 8909383 3495 3495 3495 3495 0
442 20250325 112600 8909383 3495 3495 3495 3495 0
443 20250325 112500 8909383 3495 3495 3495 3495 0
444 20250325 112400 8909383 3495 3495 3520 3495 41
445 20250325 112300 8765603 3495 3495 3495 3495 0
446 20250325 112200 8765603 3495 3495 3495 3495 0
447 20250325 112100 8765603 3495 3495 3495 3495 10
448 20250325 112000 8730653 3495 3495 3495 3495 0
449 20250325 111900 8730653 3495 3495 3495 3495 0
450 20250325 111800 8730653 3495 3495 3495 3495 1
451 20250325 111700 8727158 3495 3495 3495 3495 0
452 20250325 111600 8727158 3495 3495 3495 3495 0
453 20250325 111500 8727158 3495 3495 3495 3495 0
454 20250325 111400 8727158 3495 3495 3495 3495 0
455 20250325 111300 8727158 3495 3495 3495 3495 0
456 20250325 111200 8727158 3495 3495 3495 3495 0
457 20250325 111100 8727158 3495 3495 3495 3495 0
458 20250325 111000 8727158 3495 3495 3495 3495 1
459 20250325 110900 8723663 3495 3495 3495 3495 0
460 20250325 110800 8723663 3495 3495 3495 3495 0
461 20250325 110700 8723663 3495 3495 3495 3495 0
462 20250325 110600 8723663 3495 3495 3495 3495 0
463 20250325 110500 8723663 3495 3495 3495 3495 1
464 20250325 110400 8720168 3480 3480 3480 3480 0
465 20250325 110300 8720168 3480 3480 3480 3480 0
466 20250325 110200 8720168 3480 3480 3480 3480 0
467 20250325 110100 8720168 3480 3480 3480 3480 0
468 20250325 110000 8720168 3480 3480 3480 3480 0
469 20250325 105900 8720168 3480 3480 3480 3480 0
470 20250325 105800 8720168 3480 3480 3480 3480 0
471 20250325 105700 8720168 3480 3480 3480 3480 0
472 20250325 105600 8720168 3480 3480 3480 3480 0
473 20250325 105500 8720168 3480 3480 3480 3480 0
474 20250325 105400 8720168 3480 3480 3480 3480 0
475 20250325 105300 8720168 3480 3480 3480 3480 0
476 20250325 105200 8720168 3480 3480 3480 3480 0
477 20250325 105100 8720168 3480 3480 3480 3480 0
478 20250325 105000 8720168 3480 3480 3480 3480 0
479 20250325 104900 8720168 3480 3480 3480 3480 0
480 20250325 104800 8720168 3480 3480 3480 3480 0
481 20250325 104700 8720168 3480 3480 3480 3480 0
482 20250325 104600 8720168 3480 3485 3485 3480 188
483 20250325 104500 8065898 3485 3485 3485 3485 0
484 20250325 104400 8065898 3485 3485 3485 3485 0
485 20250325 104300 8065898 3485 3485 3485 3485 214
486 20250325 104200 7320108 3485 3485 3485 3485 0
487 20250325 104100 7320108 3485 3485 3485 3485 0
488 20250325 104000 7320108 3485 3485 3485 3485 0
489 20250325 103900 7320108 3485 3485 3485 3485 0
490 20250325 103800 7320108 3485 3485 3485 3485 337
491 20250325 103700 6145663 3490 3490 3490 3490 0
492 20250325 103600 6145663 3490 3490 3490 3490 0
493 20250325 103500 6145663 3490 3490 3490 3490 0
494 20250325 103400 6145663 3490 3490 3490 3490 0
495 20250325 103300 6145663 3490 3490 3490 3490 0
496 20250325 103200 6145663 3490 3490 3490 3490 0
497 20250325 103100 6145663 3490 3490 3490 3490 0
498 20250325 103000 6145663 3490 3490 3490 3490 0
499 20250325 102900 6145663 3490 3490 3490 3490 0
500 20250325 102800 6145663 3490 3490 3490 3490 0
501 20250325 102700 6145663 3490 3490 3490 3490 0
502 20250325 102600 6145663 3490 3490 3490 3490 0
503 20250325 102500 6145663 3490 3490 3490 3490 0
504 20250325 102400 6145663 3490 3490 3490 3490 0
505 20250325 102300 6145663 3490 3490 3490 3490 220
506 20250325 102200 5377863 3490 3490 3490 3490 0
507 20250325 102100 5377863 3490 3490 3490 3490 0
508 20250325 102000 5377863 3490 3490 3490 3490 0
509 20250325 101900 5377863 3490 3490 3490 3490 0
510 20250325 101800 5377863 3490 3490 3490 3490 0
511 20250325 101700 5377863 3490 3490 3490 3490 0
512 20250325 101600 5377863 3490 3490 3490 3490 0
513 20250325 101500 5377863 3490 3490 3490 3490 0
514 20250325 101400 5377863 3490 3490 3490 3490 0
515 20250325 101300 5377863 3490 3490 3490 3490 0
516 20250325 101200 5377863 3490 3495 3495 3490 101
517 20250325 101100 5025368 3490 3490 3490 3490 211
518 20250325 101000 4288978 3495 3495 3495 3495 1
519 20250325 100900 4285483 3495 3495 3495 3495 1
520 20250325 100800 4281988 3490 3495 3495 3490 43
521 20250325 100700 4131913 3495 3495 3495 3495 0
522 20250325 100600 4131913 3495 3495 3495 3495 0
523 20250325 100500 4131913 3495 3490 3495 3490 7
524 20250325 100400 4107458 3490 3492 3492 3490 200
525 20250325 100300 3409450 3495 3495 3495 3495 10
526 20250325 100200 3374500 3500 3500 3500 3500 0
527 20250325 100100 3374500 3500 3500 3500 3500 0
528 20250325 100000 3374500 3500 3500 3500 3500 0
529 20250325 095900 3374500 3500 3500 3500 3500 0
530 20250325 095800 3374500 3500 3495 3500 3495 2
531 20250325 095700 3367505 3495 3495 3495 3495 0
532 20250325 095600 3367505 3495 3495 3495 3495 0
533 20250325 095500 3367505 3495 3495 3500 3495 286
534 20250325 095400 2366515 3495 3495 3495 3495 0
535 20250325 095300 2366515 3495 3495 3500 3495 3
536 20250325 095200 2356025 3500 3495 3500 3495 2
537 20250325 095100 2349030 3495 3490 3495 3490 200
538 20250325 095000 1650075 3490 3490 3490 3490 0
539 20250325 094900 1650075 3490 3490 3490 3490 0
540 20250325 094800 1650075 3490 3490 3490 3490 0
541 20250325 094700 1650075 3490 3490 3490 3490 0
542 20250325 094600 1650075 3490 3490 3490 3490 0
543 20250325 094500 1650075 3490 3490 3490 3490 0
544 20250325 094400 1650075 3490 3490 3490 3490 0
545 20250325 094300 1650075 3490 3490 3490 3490 0
546 20250325 094200 1650075 3490 3490 3490 3490 0
547 20250325 094100 1650075 3490 3490 3490 3490 0
548 20250325 094000 1650075 3490 3490 3490 3490 0
549 20250325 093900 1650075 3490 3490 3490 3490 0
550 20250325 093800 1650075 3490 3490 3490 3490 1
551 20250325 093700 1646585 3490 3490 3490 3490 0
552 20250325 093600 1646585 3490 3490 3490 3490 0
553 20250325 093500 1646585 3490 3490 3490 3490 1
554 20250325 093400 1643095 3490 3490 3490 3490 0
555 20250325 093300 1643095 3490 3490 3490 3490 0
556 20250325 093200 1643095 3490 3490 3490 3490 4
557 20250325 093100 1629135 3490 3490 3490 3490 0
558 20250325 093000 1629135 3490 3490 3490 3490 1
559 20250325 092900 1625645 3490 3490 3490 3490 0
560 20250325 092800 1625645 3490 3490 3490 3490 0
561 20250325 092700 1625645 3490 3490 3490 3490 144
562 20250325 092600 1123085 3500 3500 3500 3500 1
563 20250325 092500 1119585 3490 3490 3490 3490 0
564 20250325 092400 1119585 3490 3490 3490 3490 0
565 20250325 092300 1119585 3490 3490 3490 3490 0
566 20250325 092200 1119585 3490 3490 3490 3490 0
567 20250325 092100 1119585 3490 3490 3490 3490 0
568 20250325 092000 1119585 3490 3490 3490 3490 0
569 20250325 091900 1119585 3490 3490 3490 3490 0
570 20250325 091800 1119585 3490 3490 3490 3490 0
571 20250325 091700 1119585 3490 3490 3490 3490 0
572 20250325 091600 1119585 3490 3490 3490 3490 0
573 20250325 091500 1119585 3490 3490 3490 3490 2
574 20250325 091400 1112605 3485 3485 3485 3485 0
575 20250325 091300 1112605 3485 3485 3485 3485 0
576 20250325 091200 1112605 3485 3520 3520 3485 6
577 20250325 091100 1091570 3500 3500 3500 3500 0
578 20250325 091000 1091570 3500 3505 3505 3500 2
579 20250325 090900 1084565 3510 3510 3510 3510 1
580 20250325 090800 1081055 3515 3520 3520 3515 4
581 20250325 090700 1066980 3520 3490 3520 3480 282
582 20250325 090600 84255 3490 3490 3490 3490 0
583 20250325 090500 84255 3490 3490 3490 3490 0
584 20250325 090400 84255 3490 3490 3490 3490 0
585 20250325 090300 84255 3490 3490 3490 3490 1
586 20250325 090200 80765 3520 3520 3520 3520 0
587 20250325 090100 80765 3520 3520 3520 3520 0
588 20250325 090000 80765 3520 3500 3525 3500 23

589
005960/min/candle-20250326.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250326,184700,11785650,3500,3500,3500,3500,37
20250326,184600,11785650,3500,3500,3500,3500,0
20250326,184500,11785650,3500,3500,3500,3500,0
20250326,184400,11785650,3500,3500,3500,3500,0
20250326,184300,11785650,3500,3500,3500,3500,0
20250326,184200,11785650,3500,3500,3500,3500,0
20250326,184100,11785650,3500,3500,3500,3500,0
20250326,184000,11785650,3500,3500,3500,3500,0
20250326,183900,11785650,3500,3500,3500,3500,0
20250326,183800,11785650,3500,3500,3500,3500,0
20250326,183700,11785650,3500,3500,3500,3500,0
20250326,183600,11785650,3500,3500,3500,3500,0
20250326,183500,11785650,3500,3500,3500,3500,0
20250326,183400,11785650,3500,3500,3500,3500,0
20250326,183300,11785650,3500,3500,3500,3500,0
20250326,183200,11785650,3500,3500,3500,3500,0
20250326,183100,11785650,3500,3500,3500,3500,0
20250326,183000,11785650,3500,3500,3500,3500,0
20250326,182900,11785650,3500,3500,3500,3500,0
20250326,182800,11785650,3500,3500,3500,3500,0
20250326,182700,11785650,3500,3500,3500,3500,0
20250326,182600,11785650,3500,3500,3500,3500,0
20250326,182500,11785650,3500,3500,3500,3500,0
20250326,182400,11785650,3500,3500,3500,3500,0
20250326,182300,11785650,3500,3500,3500,3500,0
20250326,182200,11785650,3500,3500,3500,3500,0
20250326,182100,11785650,3500,3500,3500,3500,0
20250326,182000,11785650,3500,3500,3500,3500,0
20250326,181900,11785650,3500,3500,3500,3500,0
20250326,181800,11785650,3500,3500,3500,3500,0
20250326,181700,11785650,3500,3500,3500,3500,37
20250326,181600,11785650,3500,3500,3500,3500,0
20250326,181500,11785650,3500,3500,3500,3500,0
20250326,181400,11785650,3500,3500,3500,3500,0
20250326,181300,11785650,3500,3500,3500,3500,0
20250326,181200,11785650,3500,3500,3500,3500,0
20250326,181100,11785650,3500,3500,3500,3500,0
20250326,181000,11785650,3500,3500,3500,3500,0
20250326,180900,11785650,3500,3500,3500,3500,0
20250326,180800,11785650,3500,3500,3500,3500,0
20250326,180700,11785650,3500,3500,3500,3500,0
20250326,180600,11785650,3500,3500,3500,3500,0
20250326,180500,11785650,3500,3500,3500,3500,0
20250326,180400,11785650,3500,3500,3500,3500,0
20250326,180300,11785650,3500,3500,3500,3500,0
20250326,180200,11785650,3500,3500,3500,3500,0
20250326,180100,11785650,3500,3500,3500,3500,0
20250326,180000,11785650,3500,3500,3500,3500,0
20250326,175900,11785650,3500,3500,3500,3500,0
20250326,175800,11785650,3500,3500,3500,3500,0
20250326,175700,11785650,3500,3500,3500,3500,0
20250326,175600,11785650,3500,3500,3500,3500,0
20250326,175500,11785650,3500,3500,3500,3500,0
20250326,175400,11785650,3500,3500,3500,3500,0
20250326,175300,11785650,3500,3500,3500,3500,0
20250326,175200,11785650,3500,3500,3500,3500,0
20250326,175100,11785650,3500,3500,3500,3500,0
20250326,175000,11785650,3500,3500,3500,3500,0
20250326,174900,11785650,3500,3500,3500,3500,0
20250326,174800,11785650,3500,3500,3500,3500,0
20250326,174700,11785650,3500,3500,3500,3500,37
20250326,174600,11785650,3500,3500,3500,3500,0
20250326,174500,11785650,3500,3500,3500,3500,0
20250326,174400,11785650,3500,3500,3500,3500,0
20250326,174300,11785650,3500,3500,3500,3500,0
20250326,174200,11785650,3500,3500,3500,3500,0
20250326,174100,11785650,3500,3500,3500,3500,0
20250326,174000,11785650,3500,3500,3500,3500,0
20250326,173900,11785650,3500,3500,3500,3500,0
20250326,173800,11785650,3500,3500,3500,3500,0
20250326,173700,11785650,3500,3500,3500,3500,0
20250326,173600,11785650,3500,3500,3500,3500,0
20250326,173500,11785650,3500,3500,3500,3500,0
20250326,173400,11785650,3500,3500,3500,3500,0
20250326,173300,11785650,3500,3500,3500,3500,0
20250326,173200,11785650,3500,3500,3500,3500,0
20250326,173100,11785650,3500,3500,3500,3500,0
20250326,173000,11785650,3500,3500,3500,3500,0
20250326,172900,11785650,3500,3500,3500,3500,0
20250326,172800,11785650,3500,3500,3500,3500,0
20250326,172700,11785650,3500,3500,3500,3500,0
20250326,172600,11785650,3500,3500,3500,3500,0
20250326,172500,11785650,3500,3500,3500,3500,0
20250326,172400,11785650,3500,3500,3500,3500,0
20250326,172300,11785650,3500,3500,3500,3500,0
20250326,172200,11785650,3500,3500,3500,3500,0
20250326,172100,11785650,3500,3500,3500,3500,0
20250326,172000,11785650,3500,3500,3500,3500,0
20250326,171900,11785650,3500,3500,3500,3500,0
20250326,171800,11785650,3500,3500,3500,3500,0
20250326,171700,11785650,3500,3500,3500,3500,37
20250326,171600,11785650,3500,3500,3500,3500,0
20250326,171500,11785650,3500,3500,3500,3500,0
20250326,171400,11785650,3500,3500,3500,3500,0
20250326,171300,11785650,3500,3500,3500,3500,0
20250326,171200,11785650,3500,3500,3500,3500,0
20250326,171100,11785650,3500,3500,3500,3500,0
20250326,171000,11785650,3500,3500,3500,3500,0
20250326,170900,11785650,3500,3500,3500,3500,0
20250326,170800,11785650,3500,3500,3500,3500,0
20250326,170700,11785650,3500,3500,3500,3500,0
20250326,170600,11785650,3500,3500,3500,3500,0
20250326,170500,11785650,3500,3500,3500,3500,0
20250326,170400,11785650,3500,3500,3500,3500,0
20250326,170300,11785650,3500,3500,3500,3500,0
20250326,170200,11785650,3500,3500,3500,3500,0
20250326,170100,11785650,3500,3500,3500,3500,0
20250326,170000,11785650,3500,3500,3500,3500,0
20250326,165900,11785650,3500,3500,3500,3500,0
20250326,165800,11785650,3500,3500,3500,3500,0
20250326,165700,11785650,3500,3500,3500,3500,0
20250326,165600,11785650,3500,3500,3500,3500,0
20250326,165500,11785650,3500,3500,3500,3500,0
20250326,165400,11785650,3500,3500,3500,3500,0
20250326,165300,11785650,3500,3500,3500,3500,0
20250326,165200,11785650,3500,3500,3500,3500,0
20250326,165100,11785650,3500,3500,3500,3500,0
20250326,165000,11785650,3500,3500,3500,3500,0
20250326,164900,11785650,3500,3500,3500,3500,0
20250326,164800,11785650,3500,3500,3500,3500,0
20250326,164700,11785650,3500,3500,3500,3500,37
20250326,164600,11785650,3500,3500,3500,3500,0
20250326,164500,11785650,3500,3500,3500,3500,0
20250326,164400,11785650,3500,3500,3500,3500,0
20250326,164300,11785650,3500,3500,3500,3500,0
20250326,164200,11785650,3500,3500,3500,3500,0
20250326,164100,11785650,3500,3500,3500,3500,0
20250326,164000,11785650,3500,3500,3500,3500,0
20250326,163900,11785650,3500,3500,3500,3500,0
20250326,163800,11785650,3500,3500,3500,3500,0
20250326,163700,11785650,3500,3500,3500,3500,0
20250326,163600,11785650,3500,3500,3500,3500,0
20250326,163500,11785650,3500,3500,3500,3500,0
20250326,163400,11785650,3500,3500,3500,3500,0
20250326,163300,11785650,3500,3500,3500,3500,0
20250326,163200,11785650,3500,3500,3500,3500,0
20250326,163100,11785650,3500,3500,3500,3500,0
20250326,163000,11785650,3500,3500,3500,3500,0
20250326,162900,11785650,3500,3500,3500,3500,0
20250326,162800,11785650,3500,3500,3500,3500,0
20250326,162700,11785650,3500,3500,3500,3500,0
20250326,162600,11785650,3500,3500,3500,3500,0
20250326,162500,11785650,3500,3500,3500,3500,0
20250326,162400,11785650,3500,3500,3500,3500,0
20250326,162300,11785650,3500,3500,3500,3500,0
20250326,162200,11785650,3500,3500,3500,3500,0
20250326,162100,11785650,3500,3500,3500,3500,0
20250326,162000,11785650,3500,3500,3500,3500,0
20250326,161900,11785650,3500,3500,3500,3500,0
20250326,161800,11785650,3500,3500,3500,3500,0
20250326,161700,11785650,3500,3500,3500,3500,37
20250326,161600,11785650,3500,3500,3500,3500,0
20250326,161500,11785650,3500,3500,3500,3500,0
20250326,161400,11785650,3500,3500,3500,3500,0
20250326,161300,11785650,3500,3500,3500,3500,0
20250326,161200,11785650,3500,3500,3500,3500,0
20250326,161100,11785650,3500,3500,3500,3500,0
20250326,161000,11785650,3500,3500,3500,3500,0
20250326,160900,11785650,3500,3500,3500,3500,0
20250326,160800,11785650,3500,3500,3500,3500,0
20250326,160700,11785650,3500,3500,3500,3500,0
20250326,160600,11785650,3500,3500,3500,3500,0
20250326,160500,11785650,3500,3500,3500,3500,0
20250326,160400,11785650,3500,3500,3500,3500,0
20250326,160300,11785650,3500,3500,3500,3500,0
20250326,160200,11785650,3500,3500,3500,3500,0
20250326,160100,11785650,3500,3500,3500,3500,0
20250326,160000,11785650,3500,3500,3500,3500,0
20250326,155900,11785650,3500,3500,3500,3500,0
20250326,155800,11785650,3500,3500,3500,3500,0
20250326,155700,11785650,3500,3500,3500,3500,0
20250326,155600,11785650,3500,3500,3500,3500,0
20250326,155500,11785650,3500,3500,3500,3500,0
20250326,155400,11785650,3500,3500,3500,3500,0
20250326,155300,11785650,3500,3500,3500,3500,0
20250326,155200,11785650,3500,3500,3500,3500,0
20250326,155100,11785650,3500,3500,3500,3500,0
20250326,155000,11785650,3500,3500,3500,3500,0
20250326,154900,11785650,3500,3500,3500,3500,0
20250326,154800,11785650,3500,3500,3500,3500,0
20250326,154700,11785650,3500,3500,3500,3500,37
20250326,154600,11785650,3500,3500,3500,3500,0
20250326,154500,11785650,3500,3500,3500,3500,0
20250326,154400,11785650,3500,3500,3500,3500,0
20250326,154300,11785650,3500,3500,3500,3500,0
20250326,154200,11785650,3500,3500,3500,3500,0
20250326,154100,11785650,3500,3500,3500,3500,0
20250326,154000,11785650,3500,3500,3500,3500,0
20250326,153900,11785650,3500,3500,3500,3500,0
20250326,153800,11785650,3500,3500,3500,3500,0
20250326,153700,11785650,3500,3500,3500,3500,0
20250326,153600,11785650,3500,3500,3500,3500,0
20250326,153500,11785650,3500,3500,3500,3500,0
20250326,153400,11785650,3500,3500,3500,3500,0
20250326,153300,11785650,3500,3500,3500,3500,0
20250326,153200,11785650,3500,3500,3500,3500,0
20250326,153100,11785650,3500,3500,3500,3500,0
20250326,153000,11785650,3500,3500,3500,3500,37
20250326,152900,11656150,3495,3495,3495,3495,0
20250326,152800,11656150,3495,3495,3495,3495,0
20250326,152700,11656150,3495,3495,3495,3495,0
20250326,152600,11656150,3495,3495,3495,3495,0
20250326,152500,11656150,3495,3495,3495,3495,0
20250326,152400,11656150,3495,3495,3495,3495,0
20250326,152300,11656150,3495,3495,3495,3495,0
20250326,152200,11656150,3495,3495,3495,3495,0
20250326,152100,11656150,3495,3495,3495,3495,0
20250326,152000,11656150,3495,3495,3495,3495,0
20250326,151900,11656150,3495,3495,3495,3495,0
20250326,151800,11656150,3495,3495,3495,3495,0
20250326,151700,11656150,3495,3495,3495,3495,0
20250326,151600,11656150,3495,3495,3495,3495,18
20250326,151500,11593240,3490,3490,3490,3490,0
20250326,151400,11593240,3490,3490,3490,3490,0
20250326,151300,11593240,3490,3490,3490,3490,0
20250326,151200,11593240,3490,3490,3490,3490,14
20250326,151100,11544380,3495,3495,3495,3495,0
20250326,151000,11544380,3495,3495,3495,3495,0
20250326,150900,11544380,3495,3485,3495,3485,8
20250326,150800,11516490,3485,3485,3485,3485,0
20250326,150700,11516490,3485,3485,3485,3485,0
20250326,150600,11516490,3485,3485,3485,3485,0
20250326,150500,11516490,3485,3485,3485,3485,4
20250326,150400,11502550,3480,3480,3480,3480,0
20250326,150300,11502550,3480,3480,3480,3480,0
20250326,150200,11502550,3480,3490,3490,3480,15
20250326,150100,11450300,3490,3490,3490,3490,0
20250326,150000,11450300,3490,3490,3490,3490,0
20250326,145900,11450300,3490,3490,3490,3490,0
20250326,145800,11450300,3490,3490,3490,3490,0
20250326,145700,11450300,3490,3490,3490,3490,0
20250326,145600,11450300,3490,3490,3490,3490,0
20250326,145500,11450300,3490,3490,3490,3490,0
20250326,145400,11450300,3490,3490,3490,3490,1
20250326,145300,11446810,3495,3495,3495,3495,0
20250326,145200,11446810,3495,3495,3495,3495,0
20250326,145100,11446810,3495,3495,3495,3495,0
20250326,145000,11446810,3495,3495,3495,3495,0
20250326,144900,11446810,3495,3495,3495,3495,15
20250326,144800,11394385,3495,3495,3495,3495,2
20250326,144700,11387395,3490,3490,3490,3490,0
20250326,144600,11387395,3490,3490,3490,3490,0
20250326,144500,11387395,3490,3490,3490,3490,0
20250326,144400,11387395,3490,3490,3490,3490,0
20250326,144300,11387395,3490,3490,3490,3490,0
20250326,144200,11387395,3490,3490,3490,3490,0
20250326,144100,11387395,3490,3490,3490,3490,0
20250326,144000,11387395,3490,3490,3490,3490,1
20250326,143900,11383905,3495,3495,3495,3495,0
20250326,143800,11383905,3495,3495,3495,3495,0
20250326,143700,11383905,3495,3495,3495,3495,0
20250326,143600,11383905,3495,3495,3495,3495,0
20250326,143500,11383905,3495,3495,3495,3495,0
20250326,143400,11383905,3495,3495,3495,3495,0
20250326,143300,11383905,3495,3495,3495,3495,1
20250326,143200,11380410,3495,3495,3495,3495,0
20250326,143100,11380410,3495,3495,3495,3495,0
20250326,143000,11380410,3495,3495,3495,3495,0
20250326,142900,11380410,3495,3495,3495,3495,0
20250326,142800,11380410,3495,3495,3495,3495,0
20250326,142700,11380410,3495,3495,3495,3495,0
20250326,142600,11380410,3495,3495,3495,3495,0
20250326,142500,11380410,3495,3495,3495,3495,0
20250326,142400,11380410,3495,3495,3495,3495,0
20250326,142300,11380410,3495,3495,3495,3495,0
20250326,142200,11380410,3495,3495,3495,3495,0
20250326,142100,11380410,3495,3495,3495,3495,0
20250326,142000,11380410,3495,3495,3495,3495,0
20250326,141900,11380410,3495,3495,3495,3495,0
20250326,141800,11380410,3495,3495,3495,3495,0
20250326,141700,11380410,3495,3495,3495,3495,0
20250326,141600,11380410,3495,3495,3495,3495,0
20250326,141500,11380410,3495,3495,3495,3495,0
20250326,141400,11380410,3495,3495,3495,3495,13
20250326,141300,11334975,3495,3495,3495,3495,0
20250326,141200,11334975,3495,3495,3495,3495,0
20250326,141100,11334975,3495,3495,3495,3495,0
20250326,141000,11334975,3495,3495,3495,3495,0
20250326,140900,11334975,3495,3495,3495,3495,0
20250326,140800,11334975,3495,3495,3495,3495,0
20250326,140700,11334975,3495,3495,3495,3495,0
20250326,140600,11334975,3495,3495,3495,3495,0
20250326,140500,11334975,3495,3495,3495,3495,0
20250326,140400,11334975,3495,3495,3495,3495,0
20250326,140300,11334975,3495,3495,3495,3495,0
20250326,140200,11334975,3495,3495,3495,3495,0
20250326,140100,11334975,3495,3495,3495,3495,0
20250326,140000,11334975,3495,3495,3495,3495,0
20250326,135900,11334975,3495,3495,3495,3495,0
20250326,135800,11334975,3495,3495,3495,3495,0
20250326,135700,11334975,3495,3495,3495,3495,0
20250326,135600,11334975,3495,3495,3495,3495,0
20250326,135500,11334975,3495,3495,3495,3495,0
20250326,135400,11334975,3495,3495,3495,3495,0
20250326,135300,11334975,3495,3495,3495,3495,0
20250326,135200,11334975,3495,3495,3495,3495,0
20250326,135100,11334975,3495,3495,3495,3495,0
20250326,135000,11334975,3495,3495,3495,3495,1
20250326,134900,11331480,3470,3470,3470,3470,0
20250326,134800,11331480,3470,3470,3470,3470,0
20250326,134700,11331480,3470,3470,3470,3470,0
20250326,134600,11331480,3470,3470,3470,3470,0
20250326,134500,11331480,3470,3470,3470,3470,0
20250326,134400,11331480,3470,3470,3470,3470,0
20250326,134300,11331480,3470,3470,3470,3470,0
20250326,134200,11331480,3470,3470,3470,3470,0
20250326,134100,11331480,3470,3470,3470,3470,0
20250326,134000,11331480,3470,3470,3470,3470,0
20250326,133900,11331480,3470,3470,3470,3470,0
20250326,133800,11331480,3470,3470,3470,3470,0
20250326,133700,11331480,3470,3470,3470,3470,0
20250326,133600,11331480,3470,3470,3470,3470,0
20250326,133500,11331480,3470,3470,3470,3470,0
20250326,133400,11331480,3470,3470,3470,3470,0
20250326,133300,11331480,3470,3470,3470,3470,0
20250326,133200,11331480,3470,3470,3470,3470,0
20250326,133100,11331480,3470,3470,3470,3470,0
20250326,133000,11331480,3470,3470,3470,3470,0
20250326,132900,11331480,3470,3470,3470,3470,0
20250326,132800,11331480,3470,3470,3470,3470,0
20250326,132700,11331480,3470,3470,3470,3470,0
20250326,132600,11331480,3470,3470,3470,3470,0
20250326,132500,11331480,3470,3470,3470,3470,0
20250326,132400,11331480,3470,3470,3470,3470,0
20250326,132300,11331480,3470,3470,3470,3470,0
20250326,132200,11331480,3470,3470,3470,3470,0
20250326,132100,11331480,3470,3470,3470,3470,0
20250326,132000,11331480,3470,3470,3470,3470,0
20250326,131900,11331480,3470,3495,3495,3470,300
20250326,131800,10285240,3495,3495,3495,3495,0
20250326,131700,10285240,3495,3495,3495,3495,0
20250326,131600,10285240,3495,3495,3495,3495,0
20250326,131500,10285240,3495,3495,3495,3495,0
20250326,131400,10285240,3495,3495,3495,3495,0
20250326,131300,10285240,3495,3495,3495,3495,0
20250326,131200,10285240,3495,3495,3495,3495,0
20250326,131100,10285240,3495,3495,3495,3495,0
20250326,131000,10285240,3495,3495,3495,3495,200
20250326,130900,9586240,3495,3495,3495,3495,192
20250326,130800,8915200,3500,3500,3500,3500,10
20250326,130700,8880200,3500,3500,3500,3500,277
20250326,130600,7910700,3500,3497,3500,3495,21
20250326,130500,7837290,3500,3500,3500,3500,0
20250326,130400,7837290,3500,3500,3500,3500,0
20250326,130300,7837290,3500,3500,3500,3500,7
20250326,130200,7812790,3490,3490,3490,3490,0
20250326,130100,7812790,3490,3490,3490,3490,0
20250326,130000,7812790,3490,3490,3490,3490,0
20250326,125900,7812790,3490,3490,3490,3490,0
20250326,125800,7812790,3490,3490,3490,3490,0
20250326,125700,7812790,3490,3490,3490,3490,0
20250326,125600,7812790,3490,3490,3490,3490,0
20250326,125500,7812790,3490,3490,3490,3490,0
20250326,125400,7812790,3490,3490,3490,3490,0
20250326,125300,7812790,3490,3490,3490,3490,0
20250326,125200,7812790,3490,3490,3490,3490,0
20250326,125100,7812790,3490,3490,3490,3490,0
20250326,125000,7812790,3490,3490,3490,3490,0
20250326,124900,7812790,3490,3500,3500,3490,21
20250326,124800,7739490,3500,3500,3500,3500,0
20250326,124700,7739490,3500,3500,3500,3500,0
20250326,124600,7739490,3500,3500,3500,3500,0
20250326,124500,7739490,3500,3500,3500,3500,0
20250326,124400,7739490,3500,3500,3500,3500,0
20250326,124300,7739490,3500,3500,3500,3500,0
20250326,124200,7739490,3500,3500,3500,3500,1
20250326,124100,7735990,3500,3500,3500,3500,0
20250326,124000,7735990,3500,3500,3500,3500,0
20250326,123900,7735990,3500,3500,3500,3500,100
20250326,123800,7385990,3500,3500,3500,3500,0
20250326,123700,7385990,3500,3500,3500,3500,0
20250326,123600,7385990,3500,3500,3500,3500,0
20250326,123500,7385990,3500,3500,3500,3500,0
20250326,123400,7385990,3500,3500,3500,3500,0
20250326,123300,7385990,3500,3500,3500,3500,0
20250326,123200,7385990,3500,3500,3500,3500,0
20250326,123100,7385990,3500,3500,3500,3500,0
20250326,123000,7385990,3500,3500,3500,3500,0
20250326,122900,7385990,3500,3500,3500,3500,0
20250326,122800,7385990,3500,3500,3500,3500,0
20250326,122700,7385990,3500,3500,3500,3500,0
20250326,122600,7385990,3500,3500,3500,3500,0
20250326,122500,7385990,3500,3500,3500,3500,0
20250326,122400,7385990,3500,3500,3500,3500,0
20250326,122300,7385990,3500,3500,3500,3500,0
20250326,122200,7385990,3500,3500,3500,3500,0
20250326,122100,7385990,3500,3500,3500,3500,0
20250326,122000,7385990,3500,3500,3500,3500,0
20250326,121900,7385990,3500,3500,3500,3500,0
20250326,121800,7385990,3500,3500,3500,3500,0
20250326,121700,7385990,3500,3500,3500,3500,0
20250326,121600,7385990,3500,3500,3500,3500,0
20250326,121500,7385990,3500,3500,3500,3500,1
20250326,121400,7382490,3475,3490,3490,3475,120
20250326,121300,6965220,3490,3490,3490,3490,0
20250326,121200,6965220,3490,3490,3490,3490,4
20250326,121100,6951260,3490,3490,3490,3490,3
20250326,121000,6940790,3470,3470,3470,3470,0
20250326,120900,6940790,3470,3470,3470,3470,0
20250326,120800,6940790,3470,3470,3470,3470,0
20250326,120700,6940790,3470,3470,3470,3470,0
20250326,120600,6940790,3470,3470,3470,3470,0
20250326,120500,6940790,3470,3480,3480,3470,300
20250326,120400,5898575,3480,3480,3480,3480,0
20250326,120300,5898575,3480,3490,3490,3480,131
20250326,120200,5442620,3480,3480,3480,3480,0
20250326,120100,5442620,3480,3480,3480,3480,0
20250326,120000,5442620,3480,3480,3480,3480,0
20250326,115900,5442620,3480,3480,3480,3480,0
20250326,115800,5442620,3480,3480,3480,3480,0
20250326,115700,5442620,3480,3480,3480,3480,0
20250326,115600,5442620,3480,3480,3480,3480,0
20250326,115500,5442620,3480,3480,3480,3480,0
20250326,115400,5442620,3480,3480,3480,3480,0
20250326,115300,5442620,3480,3480,3480,3480,0
20250326,115200,5442620,3480,3480,3480,3480,0
20250326,115100,5442620,3480,3480,3480,3480,0
20250326,115000,5442620,3480,3480,3480,3480,59
20250326,114900,5237300,3490,3490,3490,3490,0
20250326,114800,5237300,3490,3490,3490,3490,0
20250326,114700,5237300,3490,3490,3490,3490,0
20250326,114600,5237300,3490,3490,3490,3490,1
20250326,114500,5233810,3490,3490,3490,3490,0
20250326,114400,5233810,3490,3490,3490,3490,0
20250326,114300,5233810,3490,3490,3490,3490,0
20250326,114200,5233810,3490,3490,3490,3490,0
20250326,114100,5233810,3490,3490,3490,3490,0
20250326,114000,5233810,3490,3490,3490,3490,0
20250326,113900,5233810,3490,3490,3490,3490,0
20250326,113800,5233810,3490,3490,3490,3490,0
20250326,113700,5233810,3490,3490,3490,3490,0
20250326,113600,5233810,3490,3490,3490,3490,1
20250326,113500,5230320,3480,3480,3480,3480,0
20250326,113400,5230320,3480,3480,3480,3480,161
20250326,113300,4670040,3485,3485,3485,3485,104
20250326,113200,4307600,3485,3485,3485,3485,0
20250326,113100,4307600,3485,3485,3485,3485,0
20250326,113000,4307600,3485,3485,3485,3485,0
20250326,112900,4307600,3485,3485,3485,3485,20
20250326,112800,4237900,3485,3485,3485,3485,0
20250326,112700,4237900,3485,3485,3485,3485,0
20250326,112600,4237900,3485,3485,3485,3485,29
20250326,112500,4136835,3490,3490,3490,3490,0
20250326,112400,4136835,3490,3490,3490,3490,0
20250326,112300,4136835,3490,3490,3490,3490,36
20250326,112200,4011195,3490,3490,3490,3490,0
20250326,112100,4011195,3490,3490,3490,3490,0
20250326,112000,4011195,3490,3490,3490,3490,0
20250326,111900,4011195,3490,3490,3490,3490,0
20250326,111800,4011195,3490,3490,3490,3490,0
20250326,111700,4011195,3490,3490,3490,3490,0
20250326,111600,4011195,3490,3490,3490,3490,0
20250326,111500,4011195,3490,3490,3490,3490,0
20250326,111400,4011195,3490,3490,3490,3490,0
20250326,111300,4011195,3490,3490,3490,3490,86
20250326,111200,3711055,3500,3500,3500,3500,0
20250326,111100,3711055,3500,3500,3500,3500,0
20250326,111000,3711055,3500,3500,3500,3500,0
20250326,110900,3711055,3500,3500,3500,3500,0
20250326,110800,3711055,3500,3500,3500,3500,0
20250326,110700,3711055,3500,3500,3500,3500,0
20250326,110600,3711055,3500,3500,3500,3500,0
20250326,110500,3711055,3500,3500,3500,3500,0
20250326,110400,3711055,3500,3500,3500,3500,50
20250326,110300,3536055,3490,3490,3490,3490,0
20250326,110200,3536055,3490,3490,3490,3490,0
20250326,110100,3536055,3490,3490,3490,3490,0
20250326,110000,3536055,3490,3490,3490,3490,0
20250326,105900,3536055,3490,3490,3490,3490,0
20250326,105800,3536055,3490,3490,3490,3490,0
20250326,105700,3536055,3490,3490,3490,3490,0
20250326,105600,3536055,3490,3490,3490,3490,0
20250326,105500,3536055,3490,3490,3490,3490,0
20250326,105400,3536055,3490,3490,3490,3490,10
20250326,105300,3501155,3495,3500,3500,3495,17
20250326,105200,3441735,3500,3500,3500,3500,0
20250326,105100,3441735,3500,3500,3500,3500,0
20250326,105000,3441735,3500,3500,3500,3500,0
20250326,104900,3441735,3500,3500,3500,3500,0
20250326,104800,3441735,3500,3500,3500,3500,0
20250326,104700,3441735,3500,3500,3500,3500,0
20250326,104600,3441735,3500,3500,3500,3500,2
20250326,104500,3434735,3500,3500,3500,3500,1
20250326,104400,3431235,3495,3495,3495,3495,0
20250326,104300,3431235,3495,3495,3495,3495,0
20250326,104200,3431235,3495,3495,3495,3495,300
20250326,104100,2382735,3500,3500,3500,3500,0
20250326,104000,2382735,3500,3500,3500,3500,0
20250326,103900,2382735,3500,3500,3500,3500,0
20250326,103800,2382735,3500,3500,3500,3500,0
20250326,103700,2382735,3500,3500,3500,3500,1
20250326,103600,2379235,3495,3495,3495,3495,2
20250326,103500,2372245,3500,3500,3500,3500,10
20250326,103400,2337245,3500,3500,3500,3500,1
20250326,103300,2333745,3500,3500,3500,3500,0
20250326,103200,2333745,3500,3500,3500,3500,2
20250326,103100,2326745,3500,3500,3500,3500,1
20250326,103000,2323245,3495,3495,3495,3495,0
20250326,102900,2323245,3495,3495,3495,3495,0
20250326,102800,2323245,3495,3495,3495,3495,0
20250326,102700,2323245,3495,3495,3495,3495,0
20250326,102600,2323245,3495,3495,3495,3495,0
20250326,102500,2323245,3495,3495,3495,3495,0
20250326,102400,2323245,3495,3495,3495,3495,0
20250326,102300,2323245,3495,3495,3495,3495,0
20250326,102200,2323245,3495,3495,3495,3495,0
20250326,102100,2323245,3495,3495,3495,3495,0
20250326,102000,2323245,3495,3495,3495,3495,0
20250326,101900,2323245,3495,3495,3495,3495,0
20250326,101800,2323245,3495,3495,3495,3495,0
20250326,101700,2323245,3495,3495,3495,3495,15
20250326,101600,2270820,3495,3495,3495,3495,0
20250326,101500,2270820,3495,3495,3495,3495,0
20250326,101400,2270820,3495,3495,3495,3495,0
20250326,101300,2270820,3495,3495,3495,3495,0
20250326,101200,2270820,3495,3495,3495,3495,0
20250326,101100,2270820,3495,3495,3495,3495,1
20250326,101000,2267325,3495,3495,3495,3495,0
20250326,100900,2267325,3495,3495,3495,3495,0
20250326,100800,2267325,3495,3495,3495,3495,0
20250326,100700,2267325,3495,3495,3495,3495,0
20250326,100600,2267325,3495,3495,3495,3495,0
20250326,100500,2267325,3495,3495,3495,3495,0
20250326,100400,2267325,3495,3495,3495,3495,0
20250326,100300,2267325,3495,3495,3495,3495,0
20250326,100200,2267325,3495,3495,3495,3495,0
20250326,100100,2267325,3495,3495,3495,3495,0
20250326,100000,2267325,3495,3495,3495,3495,0
20250326,095900,2267325,3495,3495,3495,3495,29
20250326,095800,2165970,3495,3495,3495,3495,80
20250326,095700,1886370,3495,3495,3495,3495,9
20250326,095600,1854915,3495,3500,3500,3495,84
20250326,095500,1561320,3500,3500,3500,3500,0
20250326,095400,1561320,3500,3500,3500,3500,0
20250326,095300,1561320,3500,3500,3500,3500,0
20250326,095200,1561320,3500,3500,3500,3500,0
20250326,095100,1561320,3500,3500,3500,3500,0
20250326,095000,1561320,3500,3500,3500,3500,0
20250326,094900,1561320,3500,3500,3500,3500,0
20250326,094800,1561320,3500,3500,3500,3500,0
20250326,094700,1561320,3500,3500,3500,3500,0
20250326,094600,1561320,3500,3500,3500,3500,3
20250326,094500,1550820,3495,3495,3495,3495,0
20250326,094400,1550820,3495,3495,3495,3495,0
20250326,094300,1550820,3495,3495,3495,3495,0
20250326,094200,1550820,3495,3495,3495,3495,0
20250326,094100,1550820,3495,3495,3495,3495,100
20250326,094000,1201320,3500,3500,3500,3500,0
20250326,093900,1201320,3500,3500,3500,3500,0
20250326,093800,1201320,3500,3500,3500,3500,0
20250326,093700,1201320,3500,3495,3500,3495,4
20250326,093600,1187335,3495,3495,3495,3495,0
20250326,093500,1187335,3495,3495,3495,3495,0
20250326,093400,1187335,3495,3495,3495,3495,1
20250326,093300,1183840,3495,3495,3495,3495,0
20250326,093200,1183840,3495,3495,3495,3495,0
20250326,093100,1183840,3495,3495,3495,3495,0
20250326,093000,1183840,3495,3495,3495,3495,1
20250326,092900,1180345,3490,3490,3490,3490,0
20250326,092800,1180345,3490,3490,3490,3490,0
20250326,092700,1180345,3490,3490,3490,3490,0
20250326,092600,1180345,3490,3490,3490,3490,20
20250326,092500,1110545,3490,3490,3490,3490,0
20250326,092400,1110545,3490,3490,3490,3490,0
20250326,092300,1110545,3490,3490,3490,3490,0
20250326,092200,1110545,3490,3490,3490,3490,1
20250326,092100,1107055,3480,3480,3480,3480,20
20250326,092000,1037455,3480,3480,3480,3480,0
20250326,091900,1037455,3480,3480,3480,3480,0
20250326,091800,1037455,3480,3485,3485,3480,100
20250326,091700,689450,3490,3490,3490,3490,3
20250326,091600,678980,3490,3490,3490,3490,30
20250326,091500,574280,3490,3490,3490,3490,5
20250326,091400,556830,3480,3480,3480,3480,0
20250326,091300,556830,3480,3480,3480,3480,0
20250326,091200,556830,3480,3480,3480,3480,0
20250326,091100,556830,3480,3480,3480,3480,0
20250326,091000,556830,3480,3480,3480,3480,100
20250326,090900,208830,3490,3490,3490,3490,0
20250326,090800,208830,3490,3490,3490,3490,0
20250326,090700,208830,3490,3490,3490,3490,1
20250326,090600,205340,3480,3480,3480,3480,0
20250326,090500,205340,3480,3480,3480,3480,18
20250326,090400,142700,3500,3500,3500,3500,0
20250326,090300,142700,3500,3500,3500,3500,0
20250326,090200,142700,3500,3500,3500,3500,0
20250326,090100,142700,3500,3500,3500,3500,0
20250326,090000,142700,3500,3500,3500,3500,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250326 184700 11785650 3500 3500 3500 3500 37
3 20250326 184600 11785650 3500 3500 3500 3500 0
4 20250326 184500 11785650 3500 3500 3500 3500 0
5 20250326 184400 11785650 3500 3500 3500 3500 0
6 20250326 184300 11785650 3500 3500 3500 3500 0
7 20250326 184200 11785650 3500 3500 3500 3500 0
8 20250326 184100 11785650 3500 3500 3500 3500 0
9 20250326 184000 11785650 3500 3500 3500 3500 0
10 20250326 183900 11785650 3500 3500 3500 3500 0
11 20250326 183800 11785650 3500 3500 3500 3500 0
12 20250326 183700 11785650 3500 3500 3500 3500 0
13 20250326 183600 11785650 3500 3500 3500 3500 0
14 20250326 183500 11785650 3500 3500 3500 3500 0
15 20250326 183400 11785650 3500 3500 3500 3500 0
16 20250326 183300 11785650 3500 3500 3500 3500 0
17 20250326 183200 11785650 3500 3500 3500 3500 0
18 20250326 183100 11785650 3500 3500 3500 3500 0
19 20250326 183000 11785650 3500 3500 3500 3500 0
20 20250326 182900 11785650 3500 3500 3500 3500 0
21 20250326 182800 11785650 3500 3500 3500 3500 0
22 20250326 182700 11785650 3500 3500 3500 3500 0
23 20250326 182600 11785650 3500 3500 3500 3500 0
24 20250326 182500 11785650 3500 3500 3500 3500 0
25 20250326 182400 11785650 3500 3500 3500 3500 0
26 20250326 182300 11785650 3500 3500 3500 3500 0
27 20250326 182200 11785650 3500 3500 3500 3500 0
28 20250326 182100 11785650 3500 3500 3500 3500 0
29 20250326 182000 11785650 3500 3500 3500 3500 0
30 20250326 181900 11785650 3500 3500 3500 3500 0
31 20250326 181800 11785650 3500 3500 3500 3500 0
32 20250326 181700 11785650 3500 3500 3500 3500 37
33 20250326 181600 11785650 3500 3500 3500 3500 0
34 20250326 181500 11785650 3500 3500 3500 3500 0
35 20250326 181400 11785650 3500 3500 3500 3500 0
36 20250326 181300 11785650 3500 3500 3500 3500 0
37 20250326 181200 11785650 3500 3500 3500 3500 0
38 20250326 181100 11785650 3500 3500 3500 3500 0
39 20250326 181000 11785650 3500 3500 3500 3500 0
40 20250326 180900 11785650 3500 3500 3500 3500 0
41 20250326 180800 11785650 3500 3500 3500 3500 0
42 20250326 180700 11785650 3500 3500 3500 3500 0
43 20250326 180600 11785650 3500 3500 3500 3500 0
44 20250326 180500 11785650 3500 3500 3500 3500 0
45 20250326 180400 11785650 3500 3500 3500 3500 0
46 20250326 180300 11785650 3500 3500 3500 3500 0
47 20250326 180200 11785650 3500 3500 3500 3500 0
48 20250326 180100 11785650 3500 3500 3500 3500 0
49 20250326 180000 11785650 3500 3500 3500 3500 0
50 20250326 175900 11785650 3500 3500 3500 3500 0
51 20250326 175800 11785650 3500 3500 3500 3500 0
52 20250326 175700 11785650 3500 3500 3500 3500 0
53 20250326 175600 11785650 3500 3500 3500 3500 0
54 20250326 175500 11785650 3500 3500 3500 3500 0
55 20250326 175400 11785650 3500 3500 3500 3500 0
56 20250326 175300 11785650 3500 3500 3500 3500 0
57 20250326 175200 11785650 3500 3500 3500 3500 0
58 20250326 175100 11785650 3500 3500 3500 3500 0
59 20250326 175000 11785650 3500 3500 3500 3500 0
60 20250326 174900 11785650 3500 3500 3500 3500 0
61 20250326 174800 11785650 3500 3500 3500 3500 0
62 20250326 174700 11785650 3500 3500 3500 3500 37
63 20250326 174600 11785650 3500 3500 3500 3500 0
64 20250326 174500 11785650 3500 3500 3500 3500 0
65 20250326 174400 11785650 3500 3500 3500 3500 0
66 20250326 174300 11785650 3500 3500 3500 3500 0
67 20250326 174200 11785650 3500 3500 3500 3500 0
68 20250326 174100 11785650 3500 3500 3500 3500 0
69 20250326 174000 11785650 3500 3500 3500 3500 0
70 20250326 173900 11785650 3500 3500 3500 3500 0
71 20250326 173800 11785650 3500 3500 3500 3500 0
72 20250326 173700 11785650 3500 3500 3500 3500 0
73 20250326 173600 11785650 3500 3500 3500 3500 0
74 20250326 173500 11785650 3500 3500 3500 3500 0
75 20250326 173400 11785650 3500 3500 3500 3500 0
76 20250326 173300 11785650 3500 3500 3500 3500 0
77 20250326 173200 11785650 3500 3500 3500 3500 0
78 20250326 173100 11785650 3500 3500 3500 3500 0
79 20250326 173000 11785650 3500 3500 3500 3500 0
80 20250326 172900 11785650 3500 3500 3500 3500 0
81 20250326 172800 11785650 3500 3500 3500 3500 0
82 20250326 172700 11785650 3500 3500 3500 3500 0
83 20250326 172600 11785650 3500 3500 3500 3500 0
84 20250326 172500 11785650 3500 3500 3500 3500 0
85 20250326 172400 11785650 3500 3500 3500 3500 0
86 20250326 172300 11785650 3500 3500 3500 3500 0
87 20250326 172200 11785650 3500 3500 3500 3500 0
88 20250326 172100 11785650 3500 3500 3500 3500 0
89 20250326 172000 11785650 3500 3500 3500 3500 0
90 20250326 171900 11785650 3500 3500 3500 3500 0
91 20250326 171800 11785650 3500 3500 3500 3500 0
92 20250326 171700 11785650 3500 3500 3500 3500 37
93 20250326 171600 11785650 3500 3500 3500 3500 0
94 20250326 171500 11785650 3500 3500 3500 3500 0
95 20250326 171400 11785650 3500 3500 3500 3500 0
96 20250326 171300 11785650 3500 3500 3500 3500 0
97 20250326 171200 11785650 3500 3500 3500 3500 0
98 20250326 171100 11785650 3500 3500 3500 3500 0
99 20250326 171000 11785650 3500 3500 3500 3500 0
100 20250326 170900 11785650 3500 3500 3500 3500 0
101 20250326 170800 11785650 3500 3500 3500 3500 0
102 20250326 170700 11785650 3500 3500 3500 3500 0
103 20250326 170600 11785650 3500 3500 3500 3500 0
104 20250326 170500 11785650 3500 3500 3500 3500 0
105 20250326 170400 11785650 3500 3500 3500 3500 0
106 20250326 170300 11785650 3500 3500 3500 3500 0
107 20250326 170200 11785650 3500 3500 3500 3500 0
108 20250326 170100 11785650 3500 3500 3500 3500 0
109 20250326 170000 11785650 3500 3500 3500 3500 0
110 20250326 165900 11785650 3500 3500 3500 3500 0
111 20250326 165800 11785650 3500 3500 3500 3500 0
112 20250326 165700 11785650 3500 3500 3500 3500 0
113 20250326 165600 11785650 3500 3500 3500 3500 0
114 20250326 165500 11785650 3500 3500 3500 3500 0
115 20250326 165400 11785650 3500 3500 3500 3500 0
116 20250326 165300 11785650 3500 3500 3500 3500 0
117 20250326 165200 11785650 3500 3500 3500 3500 0
118 20250326 165100 11785650 3500 3500 3500 3500 0
119 20250326 165000 11785650 3500 3500 3500 3500 0
120 20250326 164900 11785650 3500 3500 3500 3500 0
121 20250326 164800 11785650 3500 3500 3500 3500 0
122 20250326 164700 11785650 3500 3500 3500 3500 37
123 20250326 164600 11785650 3500 3500 3500 3500 0
124 20250326 164500 11785650 3500 3500 3500 3500 0
125 20250326 164400 11785650 3500 3500 3500 3500 0
126 20250326 164300 11785650 3500 3500 3500 3500 0
127 20250326 164200 11785650 3500 3500 3500 3500 0
128 20250326 164100 11785650 3500 3500 3500 3500 0
129 20250326 164000 11785650 3500 3500 3500 3500 0
130 20250326 163900 11785650 3500 3500 3500 3500 0
131 20250326 163800 11785650 3500 3500 3500 3500 0
132 20250326 163700 11785650 3500 3500 3500 3500 0
133 20250326 163600 11785650 3500 3500 3500 3500 0
134 20250326 163500 11785650 3500 3500 3500 3500 0
135 20250326 163400 11785650 3500 3500 3500 3500 0
136 20250326 163300 11785650 3500 3500 3500 3500 0
137 20250326 163200 11785650 3500 3500 3500 3500 0
138 20250326 163100 11785650 3500 3500 3500 3500 0
139 20250326 163000 11785650 3500 3500 3500 3500 0
140 20250326 162900 11785650 3500 3500 3500 3500 0
141 20250326 162800 11785650 3500 3500 3500 3500 0
142 20250326 162700 11785650 3500 3500 3500 3500 0
143 20250326 162600 11785650 3500 3500 3500 3500 0
144 20250326 162500 11785650 3500 3500 3500 3500 0
145 20250326 162400 11785650 3500 3500 3500 3500 0
146 20250326 162300 11785650 3500 3500 3500 3500 0
147 20250326 162200 11785650 3500 3500 3500 3500 0
148 20250326 162100 11785650 3500 3500 3500 3500 0
149 20250326 162000 11785650 3500 3500 3500 3500 0
150 20250326 161900 11785650 3500 3500 3500 3500 0
151 20250326 161800 11785650 3500 3500 3500 3500 0
152 20250326 161700 11785650 3500 3500 3500 3500 37
153 20250326 161600 11785650 3500 3500 3500 3500 0
154 20250326 161500 11785650 3500 3500 3500 3500 0
155 20250326 161400 11785650 3500 3500 3500 3500 0
156 20250326 161300 11785650 3500 3500 3500 3500 0
157 20250326 161200 11785650 3500 3500 3500 3500 0
158 20250326 161100 11785650 3500 3500 3500 3500 0
159 20250326 161000 11785650 3500 3500 3500 3500 0
160 20250326 160900 11785650 3500 3500 3500 3500 0
161 20250326 160800 11785650 3500 3500 3500 3500 0
162 20250326 160700 11785650 3500 3500 3500 3500 0
163 20250326 160600 11785650 3500 3500 3500 3500 0
164 20250326 160500 11785650 3500 3500 3500 3500 0
165 20250326 160400 11785650 3500 3500 3500 3500 0
166 20250326 160300 11785650 3500 3500 3500 3500 0
167 20250326 160200 11785650 3500 3500 3500 3500 0
168 20250326 160100 11785650 3500 3500 3500 3500 0
169 20250326 160000 11785650 3500 3500 3500 3500 0
170 20250326 155900 11785650 3500 3500 3500 3500 0
171 20250326 155800 11785650 3500 3500 3500 3500 0
172 20250326 155700 11785650 3500 3500 3500 3500 0
173 20250326 155600 11785650 3500 3500 3500 3500 0
174 20250326 155500 11785650 3500 3500 3500 3500 0
175 20250326 155400 11785650 3500 3500 3500 3500 0
176 20250326 155300 11785650 3500 3500 3500 3500 0
177 20250326 155200 11785650 3500 3500 3500 3500 0
178 20250326 155100 11785650 3500 3500 3500 3500 0
179 20250326 155000 11785650 3500 3500 3500 3500 0
180 20250326 154900 11785650 3500 3500 3500 3500 0
181 20250326 154800 11785650 3500 3500 3500 3500 0
182 20250326 154700 11785650 3500 3500 3500 3500 37
183 20250326 154600 11785650 3500 3500 3500 3500 0
184 20250326 154500 11785650 3500 3500 3500 3500 0
185 20250326 154400 11785650 3500 3500 3500 3500 0
186 20250326 154300 11785650 3500 3500 3500 3500 0
187 20250326 154200 11785650 3500 3500 3500 3500 0
188 20250326 154100 11785650 3500 3500 3500 3500 0
189 20250326 154000 11785650 3500 3500 3500 3500 0
190 20250326 153900 11785650 3500 3500 3500 3500 0
191 20250326 153800 11785650 3500 3500 3500 3500 0
192 20250326 153700 11785650 3500 3500 3500 3500 0
193 20250326 153600 11785650 3500 3500 3500 3500 0
194 20250326 153500 11785650 3500 3500 3500 3500 0
195 20250326 153400 11785650 3500 3500 3500 3500 0
196 20250326 153300 11785650 3500 3500 3500 3500 0
197 20250326 153200 11785650 3500 3500 3500 3500 0
198 20250326 153100 11785650 3500 3500 3500 3500 0
199 20250326 153000 11785650 3500 3500 3500 3500 37
200 20250326 152900 11656150 3495 3495 3495 3495 0
201 20250326 152800 11656150 3495 3495 3495 3495 0
202 20250326 152700 11656150 3495 3495 3495 3495 0
203 20250326 152600 11656150 3495 3495 3495 3495 0
204 20250326 152500 11656150 3495 3495 3495 3495 0
205 20250326 152400 11656150 3495 3495 3495 3495 0
206 20250326 152300 11656150 3495 3495 3495 3495 0
207 20250326 152200 11656150 3495 3495 3495 3495 0
208 20250326 152100 11656150 3495 3495 3495 3495 0
209 20250326 152000 11656150 3495 3495 3495 3495 0
210 20250326 151900 11656150 3495 3495 3495 3495 0
211 20250326 151800 11656150 3495 3495 3495 3495 0
212 20250326 151700 11656150 3495 3495 3495 3495 0
213 20250326 151600 11656150 3495 3495 3495 3495 18
214 20250326 151500 11593240 3490 3490 3490 3490 0
215 20250326 151400 11593240 3490 3490 3490 3490 0
216 20250326 151300 11593240 3490 3490 3490 3490 0
217 20250326 151200 11593240 3490 3490 3490 3490 14
218 20250326 151100 11544380 3495 3495 3495 3495 0
219 20250326 151000 11544380 3495 3495 3495 3495 0
220 20250326 150900 11544380 3495 3485 3495 3485 8
221 20250326 150800 11516490 3485 3485 3485 3485 0
222 20250326 150700 11516490 3485 3485 3485 3485 0
223 20250326 150600 11516490 3485 3485 3485 3485 0
224 20250326 150500 11516490 3485 3485 3485 3485 4
225 20250326 150400 11502550 3480 3480 3480 3480 0
226 20250326 150300 11502550 3480 3480 3480 3480 0
227 20250326 150200 11502550 3480 3490 3490 3480 15
228 20250326 150100 11450300 3490 3490 3490 3490 0
229 20250326 150000 11450300 3490 3490 3490 3490 0
230 20250326 145900 11450300 3490 3490 3490 3490 0
231 20250326 145800 11450300 3490 3490 3490 3490 0
232 20250326 145700 11450300 3490 3490 3490 3490 0
233 20250326 145600 11450300 3490 3490 3490 3490 0
234 20250326 145500 11450300 3490 3490 3490 3490 0
235 20250326 145400 11450300 3490 3490 3490 3490 1
236 20250326 145300 11446810 3495 3495 3495 3495 0
237 20250326 145200 11446810 3495 3495 3495 3495 0
238 20250326 145100 11446810 3495 3495 3495 3495 0
239 20250326 145000 11446810 3495 3495 3495 3495 0
240 20250326 144900 11446810 3495 3495 3495 3495 15
241 20250326 144800 11394385 3495 3495 3495 3495 2
242 20250326 144700 11387395 3490 3490 3490 3490 0
243 20250326 144600 11387395 3490 3490 3490 3490 0
244 20250326 144500 11387395 3490 3490 3490 3490 0
245 20250326 144400 11387395 3490 3490 3490 3490 0
246 20250326 144300 11387395 3490 3490 3490 3490 0
247 20250326 144200 11387395 3490 3490 3490 3490 0
248 20250326 144100 11387395 3490 3490 3490 3490 0
249 20250326 144000 11387395 3490 3490 3490 3490 1
250 20250326 143900 11383905 3495 3495 3495 3495 0
251 20250326 143800 11383905 3495 3495 3495 3495 0
252 20250326 143700 11383905 3495 3495 3495 3495 0
253 20250326 143600 11383905 3495 3495 3495 3495 0
254 20250326 143500 11383905 3495 3495 3495 3495 0
255 20250326 143400 11383905 3495 3495 3495 3495 0
256 20250326 143300 11383905 3495 3495 3495 3495 1
257 20250326 143200 11380410 3495 3495 3495 3495 0
258 20250326 143100 11380410 3495 3495 3495 3495 0
259 20250326 143000 11380410 3495 3495 3495 3495 0
260 20250326 142900 11380410 3495 3495 3495 3495 0
261 20250326 142800 11380410 3495 3495 3495 3495 0
262 20250326 142700 11380410 3495 3495 3495 3495 0
263 20250326 142600 11380410 3495 3495 3495 3495 0
264 20250326 142500 11380410 3495 3495 3495 3495 0
265 20250326 142400 11380410 3495 3495 3495 3495 0
266 20250326 142300 11380410 3495 3495 3495 3495 0
267 20250326 142200 11380410 3495 3495 3495 3495 0
268 20250326 142100 11380410 3495 3495 3495 3495 0
269 20250326 142000 11380410 3495 3495 3495 3495 0
270 20250326 141900 11380410 3495 3495 3495 3495 0
271 20250326 141800 11380410 3495 3495 3495 3495 0
272 20250326 141700 11380410 3495 3495 3495 3495 0
273 20250326 141600 11380410 3495 3495 3495 3495 0
274 20250326 141500 11380410 3495 3495 3495 3495 0
275 20250326 141400 11380410 3495 3495 3495 3495 13
276 20250326 141300 11334975 3495 3495 3495 3495 0
277 20250326 141200 11334975 3495 3495 3495 3495 0
278 20250326 141100 11334975 3495 3495 3495 3495 0
279 20250326 141000 11334975 3495 3495 3495 3495 0
280 20250326 140900 11334975 3495 3495 3495 3495 0
281 20250326 140800 11334975 3495 3495 3495 3495 0
282 20250326 140700 11334975 3495 3495 3495 3495 0
283 20250326 140600 11334975 3495 3495 3495 3495 0
284 20250326 140500 11334975 3495 3495 3495 3495 0
285 20250326 140400 11334975 3495 3495 3495 3495 0
286 20250326 140300 11334975 3495 3495 3495 3495 0
287 20250326 140200 11334975 3495 3495 3495 3495 0
288 20250326 140100 11334975 3495 3495 3495 3495 0
289 20250326 140000 11334975 3495 3495 3495 3495 0
290 20250326 135900 11334975 3495 3495 3495 3495 0
291 20250326 135800 11334975 3495 3495 3495 3495 0
292 20250326 135700 11334975 3495 3495 3495 3495 0
293 20250326 135600 11334975 3495 3495 3495 3495 0
294 20250326 135500 11334975 3495 3495 3495 3495 0
295 20250326 135400 11334975 3495 3495 3495 3495 0
296 20250326 135300 11334975 3495 3495 3495 3495 0
297 20250326 135200 11334975 3495 3495 3495 3495 0
298 20250326 135100 11334975 3495 3495 3495 3495 0
299 20250326 135000 11334975 3495 3495 3495 3495 1
300 20250326 134900 11331480 3470 3470 3470 3470 0
301 20250326 134800 11331480 3470 3470 3470 3470 0
302 20250326 134700 11331480 3470 3470 3470 3470 0
303 20250326 134600 11331480 3470 3470 3470 3470 0
304 20250326 134500 11331480 3470 3470 3470 3470 0
305 20250326 134400 11331480 3470 3470 3470 3470 0
306 20250326 134300 11331480 3470 3470 3470 3470 0
307 20250326 134200 11331480 3470 3470 3470 3470 0
308 20250326 134100 11331480 3470 3470 3470 3470 0
309 20250326 134000 11331480 3470 3470 3470 3470 0
310 20250326 133900 11331480 3470 3470 3470 3470 0
311 20250326 133800 11331480 3470 3470 3470 3470 0
312 20250326 133700 11331480 3470 3470 3470 3470 0
313 20250326 133600 11331480 3470 3470 3470 3470 0
314 20250326 133500 11331480 3470 3470 3470 3470 0
315 20250326 133400 11331480 3470 3470 3470 3470 0
316 20250326 133300 11331480 3470 3470 3470 3470 0
317 20250326 133200 11331480 3470 3470 3470 3470 0
318 20250326 133100 11331480 3470 3470 3470 3470 0
319 20250326 133000 11331480 3470 3470 3470 3470 0
320 20250326 132900 11331480 3470 3470 3470 3470 0
321 20250326 132800 11331480 3470 3470 3470 3470 0
322 20250326 132700 11331480 3470 3470 3470 3470 0
323 20250326 132600 11331480 3470 3470 3470 3470 0
324 20250326 132500 11331480 3470 3470 3470 3470 0
325 20250326 132400 11331480 3470 3470 3470 3470 0
326 20250326 132300 11331480 3470 3470 3470 3470 0
327 20250326 132200 11331480 3470 3470 3470 3470 0
328 20250326 132100 11331480 3470 3470 3470 3470 0
329 20250326 132000 11331480 3470 3470 3470 3470 0
330 20250326 131900 11331480 3470 3495 3495 3470 300
331 20250326 131800 10285240 3495 3495 3495 3495 0
332 20250326 131700 10285240 3495 3495 3495 3495 0
333 20250326 131600 10285240 3495 3495 3495 3495 0
334 20250326 131500 10285240 3495 3495 3495 3495 0
335 20250326 131400 10285240 3495 3495 3495 3495 0
336 20250326 131300 10285240 3495 3495 3495 3495 0
337 20250326 131200 10285240 3495 3495 3495 3495 0
338 20250326 131100 10285240 3495 3495 3495 3495 0
339 20250326 131000 10285240 3495 3495 3495 3495 200
340 20250326 130900 9586240 3495 3495 3495 3495 192
341 20250326 130800 8915200 3500 3500 3500 3500 10
342 20250326 130700 8880200 3500 3500 3500 3500 277
343 20250326 130600 7910700 3500 3497 3500 3495 21
344 20250326 130500 7837290 3500 3500 3500 3500 0
345 20250326 130400 7837290 3500 3500 3500 3500 0
346 20250326 130300 7837290 3500 3500 3500 3500 7
347 20250326 130200 7812790 3490 3490 3490 3490 0
348 20250326 130100 7812790 3490 3490 3490 3490 0
349 20250326 130000 7812790 3490 3490 3490 3490 0
350 20250326 125900 7812790 3490 3490 3490 3490 0
351 20250326 125800 7812790 3490 3490 3490 3490 0
352 20250326 125700 7812790 3490 3490 3490 3490 0
353 20250326 125600 7812790 3490 3490 3490 3490 0
354 20250326 125500 7812790 3490 3490 3490 3490 0
355 20250326 125400 7812790 3490 3490 3490 3490 0
356 20250326 125300 7812790 3490 3490 3490 3490 0
357 20250326 125200 7812790 3490 3490 3490 3490 0
358 20250326 125100 7812790 3490 3490 3490 3490 0
359 20250326 125000 7812790 3490 3490 3490 3490 0
360 20250326 124900 7812790 3490 3500 3500 3490 21
361 20250326 124800 7739490 3500 3500 3500 3500 0
362 20250326 124700 7739490 3500 3500 3500 3500 0
363 20250326 124600 7739490 3500 3500 3500 3500 0
364 20250326 124500 7739490 3500 3500 3500 3500 0
365 20250326 124400 7739490 3500 3500 3500 3500 0
366 20250326 124300 7739490 3500 3500 3500 3500 0
367 20250326 124200 7739490 3500 3500 3500 3500 1
368 20250326 124100 7735990 3500 3500 3500 3500 0
369 20250326 124000 7735990 3500 3500 3500 3500 0
370 20250326 123900 7735990 3500 3500 3500 3500 100
371 20250326 123800 7385990 3500 3500 3500 3500 0
372 20250326 123700 7385990 3500 3500 3500 3500 0
373 20250326 123600 7385990 3500 3500 3500 3500 0
374 20250326 123500 7385990 3500 3500 3500 3500 0
375 20250326 123400 7385990 3500 3500 3500 3500 0
376 20250326 123300 7385990 3500 3500 3500 3500 0
377 20250326 123200 7385990 3500 3500 3500 3500 0
378 20250326 123100 7385990 3500 3500 3500 3500 0
379 20250326 123000 7385990 3500 3500 3500 3500 0
380 20250326 122900 7385990 3500 3500 3500 3500 0
381 20250326 122800 7385990 3500 3500 3500 3500 0
382 20250326 122700 7385990 3500 3500 3500 3500 0
383 20250326 122600 7385990 3500 3500 3500 3500 0
384 20250326 122500 7385990 3500 3500 3500 3500 0
385 20250326 122400 7385990 3500 3500 3500 3500 0
386 20250326 122300 7385990 3500 3500 3500 3500 0
387 20250326 122200 7385990 3500 3500 3500 3500 0
388 20250326 122100 7385990 3500 3500 3500 3500 0
389 20250326 122000 7385990 3500 3500 3500 3500 0
390 20250326 121900 7385990 3500 3500 3500 3500 0
391 20250326 121800 7385990 3500 3500 3500 3500 0
392 20250326 121700 7385990 3500 3500 3500 3500 0
393 20250326 121600 7385990 3500 3500 3500 3500 0
394 20250326 121500 7385990 3500 3500 3500 3500 1
395 20250326 121400 7382490 3475 3490 3490 3475 120
396 20250326 121300 6965220 3490 3490 3490 3490 0
397 20250326 121200 6965220 3490 3490 3490 3490 4
398 20250326 121100 6951260 3490 3490 3490 3490 3
399 20250326 121000 6940790 3470 3470 3470 3470 0
400 20250326 120900 6940790 3470 3470 3470 3470 0
401 20250326 120800 6940790 3470 3470 3470 3470 0
402 20250326 120700 6940790 3470 3470 3470 3470 0
403 20250326 120600 6940790 3470 3470 3470 3470 0
404 20250326 120500 6940790 3470 3480 3480 3470 300
405 20250326 120400 5898575 3480 3480 3480 3480 0
406 20250326 120300 5898575 3480 3490 3490 3480 131
407 20250326 120200 5442620 3480 3480 3480 3480 0
408 20250326 120100 5442620 3480 3480 3480 3480 0
409 20250326 120000 5442620 3480 3480 3480 3480 0
410 20250326 115900 5442620 3480 3480 3480 3480 0
411 20250326 115800 5442620 3480 3480 3480 3480 0
412 20250326 115700 5442620 3480 3480 3480 3480 0
413 20250326 115600 5442620 3480 3480 3480 3480 0
414 20250326 115500 5442620 3480 3480 3480 3480 0
415 20250326 115400 5442620 3480 3480 3480 3480 0
416 20250326 115300 5442620 3480 3480 3480 3480 0
417 20250326 115200 5442620 3480 3480 3480 3480 0
418 20250326 115100 5442620 3480 3480 3480 3480 0
419 20250326 115000 5442620 3480 3480 3480 3480 59
420 20250326 114900 5237300 3490 3490 3490 3490 0
421 20250326 114800 5237300 3490 3490 3490 3490 0
422 20250326 114700 5237300 3490 3490 3490 3490 0
423 20250326 114600 5237300 3490 3490 3490 3490 1
424 20250326 114500 5233810 3490 3490 3490 3490 0
425 20250326 114400 5233810 3490 3490 3490 3490 0
426 20250326 114300 5233810 3490 3490 3490 3490 0
427 20250326 114200 5233810 3490 3490 3490 3490 0
428 20250326 114100 5233810 3490 3490 3490 3490 0
429 20250326 114000 5233810 3490 3490 3490 3490 0
430 20250326 113900 5233810 3490 3490 3490 3490 0
431 20250326 113800 5233810 3490 3490 3490 3490 0
432 20250326 113700 5233810 3490 3490 3490 3490 0
433 20250326 113600 5233810 3490 3490 3490 3490 1
434 20250326 113500 5230320 3480 3480 3480 3480 0
435 20250326 113400 5230320 3480 3480 3480 3480 161
436 20250326 113300 4670040 3485 3485 3485 3485 104
437 20250326 113200 4307600 3485 3485 3485 3485 0
438 20250326 113100 4307600 3485 3485 3485 3485 0
439 20250326 113000 4307600 3485 3485 3485 3485 0
440 20250326 112900 4307600 3485 3485 3485 3485 20
441 20250326 112800 4237900 3485 3485 3485 3485 0
442 20250326 112700 4237900 3485 3485 3485 3485 0
443 20250326 112600 4237900 3485 3485 3485 3485 29
444 20250326 112500 4136835 3490 3490 3490 3490 0
445 20250326 112400 4136835 3490 3490 3490 3490 0
446 20250326 112300 4136835 3490 3490 3490 3490 36
447 20250326 112200 4011195 3490 3490 3490 3490 0
448 20250326 112100 4011195 3490 3490 3490 3490 0
449 20250326 112000 4011195 3490 3490 3490 3490 0
450 20250326 111900 4011195 3490 3490 3490 3490 0
451 20250326 111800 4011195 3490 3490 3490 3490 0
452 20250326 111700 4011195 3490 3490 3490 3490 0
453 20250326 111600 4011195 3490 3490 3490 3490 0
454 20250326 111500 4011195 3490 3490 3490 3490 0
455 20250326 111400 4011195 3490 3490 3490 3490 0
456 20250326 111300 4011195 3490 3490 3490 3490 86
457 20250326 111200 3711055 3500 3500 3500 3500 0
458 20250326 111100 3711055 3500 3500 3500 3500 0
459 20250326 111000 3711055 3500 3500 3500 3500 0
460 20250326 110900 3711055 3500 3500 3500 3500 0
461 20250326 110800 3711055 3500 3500 3500 3500 0
462 20250326 110700 3711055 3500 3500 3500 3500 0
463 20250326 110600 3711055 3500 3500 3500 3500 0
464 20250326 110500 3711055 3500 3500 3500 3500 0
465 20250326 110400 3711055 3500 3500 3500 3500 50
466 20250326 110300 3536055 3490 3490 3490 3490 0
467 20250326 110200 3536055 3490 3490 3490 3490 0
468 20250326 110100 3536055 3490 3490 3490 3490 0
469 20250326 110000 3536055 3490 3490 3490 3490 0
470 20250326 105900 3536055 3490 3490 3490 3490 0
471 20250326 105800 3536055 3490 3490 3490 3490 0
472 20250326 105700 3536055 3490 3490 3490 3490 0
473 20250326 105600 3536055 3490 3490 3490 3490 0
474 20250326 105500 3536055 3490 3490 3490 3490 0
475 20250326 105400 3536055 3490 3490 3490 3490 10
476 20250326 105300 3501155 3495 3500 3500 3495 17
477 20250326 105200 3441735 3500 3500 3500 3500 0
478 20250326 105100 3441735 3500 3500 3500 3500 0
479 20250326 105000 3441735 3500 3500 3500 3500 0
480 20250326 104900 3441735 3500 3500 3500 3500 0
481 20250326 104800 3441735 3500 3500 3500 3500 0
482 20250326 104700 3441735 3500 3500 3500 3500 0
483 20250326 104600 3441735 3500 3500 3500 3500 2
484 20250326 104500 3434735 3500 3500 3500 3500 1
485 20250326 104400 3431235 3495 3495 3495 3495 0
486 20250326 104300 3431235 3495 3495 3495 3495 0
487 20250326 104200 3431235 3495 3495 3495 3495 300
488 20250326 104100 2382735 3500 3500 3500 3500 0
489 20250326 104000 2382735 3500 3500 3500 3500 0
490 20250326 103900 2382735 3500 3500 3500 3500 0
491 20250326 103800 2382735 3500 3500 3500 3500 0
492 20250326 103700 2382735 3500 3500 3500 3500 1
493 20250326 103600 2379235 3495 3495 3495 3495 2
494 20250326 103500 2372245 3500 3500 3500 3500 10
495 20250326 103400 2337245 3500 3500 3500 3500 1
496 20250326 103300 2333745 3500 3500 3500 3500 0
497 20250326 103200 2333745 3500 3500 3500 3500 2
498 20250326 103100 2326745 3500 3500 3500 3500 1
499 20250326 103000 2323245 3495 3495 3495 3495 0
500 20250326 102900 2323245 3495 3495 3495 3495 0
501 20250326 102800 2323245 3495 3495 3495 3495 0
502 20250326 102700 2323245 3495 3495 3495 3495 0
503 20250326 102600 2323245 3495 3495 3495 3495 0
504 20250326 102500 2323245 3495 3495 3495 3495 0
505 20250326 102400 2323245 3495 3495 3495 3495 0
506 20250326 102300 2323245 3495 3495 3495 3495 0
507 20250326 102200 2323245 3495 3495 3495 3495 0
508 20250326 102100 2323245 3495 3495 3495 3495 0
509 20250326 102000 2323245 3495 3495 3495 3495 0
510 20250326 101900 2323245 3495 3495 3495 3495 0
511 20250326 101800 2323245 3495 3495 3495 3495 0
512 20250326 101700 2323245 3495 3495 3495 3495 15
513 20250326 101600 2270820 3495 3495 3495 3495 0
514 20250326 101500 2270820 3495 3495 3495 3495 0
515 20250326 101400 2270820 3495 3495 3495 3495 0
516 20250326 101300 2270820 3495 3495 3495 3495 0
517 20250326 101200 2270820 3495 3495 3495 3495 0
518 20250326 101100 2270820 3495 3495 3495 3495 1
519 20250326 101000 2267325 3495 3495 3495 3495 0
520 20250326 100900 2267325 3495 3495 3495 3495 0
521 20250326 100800 2267325 3495 3495 3495 3495 0
522 20250326 100700 2267325 3495 3495 3495 3495 0
523 20250326 100600 2267325 3495 3495 3495 3495 0
524 20250326 100500 2267325 3495 3495 3495 3495 0
525 20250326 100400 2267325 3495 3495 3495 3495 0
526 20250326 100300 2267325 3495 3495 3495 3495 0
527 20250326 100200 2267325 3495 3495 3495 3495 0
528 20250326 100100 2267325 3495 3495 3495 3495 0
529 20250326 100000 2267325 3495 3495 3495 3495 0
530 20250326 095900 2267325 3495 3495 3495 3495 29
531 20250326 095800 2165970 3495 3495 3495 3495 80
532 20250326 095700 1886370 3495 3495 3495 3495 9
533 20250326 095600 1854915 3495 3500 3500 3495 84
534 20250326 095500 1561320 3500 3500 3500 3500 0
535 20250326 095400 1561320 3500 3500 3500 3500 0
536 20250326 095300 1561320 3500 3500 3500 3500 0
537 20250326 095200 1561320 3500 3500 3500 3500 0
538 20250326 095100 1561320 3500 3500 3500 3500 0
539 20250326 095000 1561320 3500 3500 3500 3500 0
540 20250326 094900 1561320 3500 3500 3500 3500 0
541 20250326 094800 1561320 3500 3500 3500 3500 0
542 20250326 094700 1561320 3500 3500 3500 3500 0
543 20250326 094600 1561320 3500 3500 3500 3500 3
544 20250326 094500 1550820 3495 3495 3495 3495 0
545 20250326 094400 1550820 3495 3495 3495 3495 0
546 20250326 094300 1550820 3495 3495 3495 3495 0
547 20250326 094200 1550820 3495 3495 3495 3495 0
548 20250326 094100 1550820 3495 3495 3495 3495 100
549 20250326 094000 1201320 3500 3500 3500 3500 0
550 20250326 093900 1201320 3500 3500 3500 3500 0
551 20250326 093800 1201320 3500 3500 3500 3500 0
552 20250326 093700 1201320 3500 3495 3500 3495 4
553 20250326 093600 1187335 3495 3495 3495 3495 0
554 20250326 093500 1187335 3495 3495 3495 3495 0
555 20250326 093400 1187335 3495 3495 3495 3495 1
556 20250326 093300 1183840 3495 3495 3495 3495 0
557 20250326 093200 1183840 3495 3495 3495 3495 0
558 20250326 093100 1183840 3495 3495 3495 3495 0
559 20250326 093000 1183840 3495 3495 3495 3495 1
560 20250326 092900 1180345 3490 3490 3490 3490 0
561 20250326 092800 1180345 3490 3490 3490 3490 0
562 20250326 092700 1180345 3490 3490 3490 3490 0
563 20250326 092600 1180345 3490 3490 3490 3490 20
564 20250326 092500 1110545 3490 3490 3490 3490 0
565 20250326 092400 1110545 3490 3490 3490 3490 0
566 20250326 092300 1110545 3490 3490 3490 3490 0
567 20250326 092200 1110545 3490 3490 3490 3490 1
568 20250326 092100 1107055 3480 3480 3480 3480 20
569 20250326 092000 1037455 3480 3480 3480 3480 0
570 20250326 091900 1037455 3480 3480 3480 3480 0
571 20250326 091800 1037455 3480 3485 3485 3480 100
572 20250326 091700 689450 3490 3490 3490 3490 3
573 20250326 091600 678980 3490 3490 3490 3490 30
574 20250326 091500 574280 3490 3490 3490 3490 5
575 20250326 091400 556830 3480 3480 3480 3480 0
576 20250326 091300 556830 3480 3480 3480 3480 0
577 20250326 091200 556830 3480 3480 3480 3480 0
578 20250326 091100 556830 3480 3480 3480 3480 0
579 20250326 091000 556830 3480 3480 3480 3480 100
580 20250326 090900 208830 3490 3490 3490 3490 0
581 20250326 090800 208830 3490 3490 3490 3490 0
582 20250326 090700 208830 3490 3490 3490 3490 1
583 20250326 090600 205340 3480 3480 3480 3480 0
584 20250326 090500 205340 3480 3480 3480 3480 18
585 20250326 090400 142700 3500 3500 3500 3500 0
586 20250326 090300 142700 3500 3500 3500 3500 0
587 20250326 090200 142700 3500 3500 3500 3500 0
588 20250326 090100 142700 3500 3500 3500 3500 0
589 20250326 090000 142700 3500 3500 3500 3500 1

589
005960/min/candle-20250327.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,184700,31338140,3510,3510,3510,3510,20
20250327,184600,31338140,3510,3510,3510,3510,0
20250327,184500,31338140,3510,3510,3510,3510,0
20250327,184400,31338140,3510,3510,3510,3510,0
20250327,184300,31338140,3510,3510,3510,3510,0
20250327,184200,31338140,3510,3510,3510,3510,0
20250327,184100,31338140,3510,3510,3510,3510,0
20250327,184000,31338140,3510,3510,3510,3510,0
20250327,183900,31338140,3510,3510,3510,3510,0
20250327,183800,31338140,3510,3510,3510,3510,0
20250327,183700,31338140,3510,3510,3510,3510,0
20250327,183600,31338140,3510,3510,3510,3510,0
20250327,183500,31338140,3510,3510,3510,3510,0
20250327,183400,31338140,3510,3510,3510,3510,0
20250327,183300,31338140,3510,3510,3510,3510,0
20250327,183200,31338140,3510,3510,3510,3510,0
20250327,183100,31338140,3510,3510,3510,3510,0
20250327,183000,31338140,3510,3510,3510,3510,0
20250327,182900,31338140,3510,3510,3510,3510,0
20250327,182800,31338140,3510,3510,3510,3510,0
20250327,182700,31338140,3510,3510,3510,3510,0
20250327,182600,31338140,3510,3510,3510,3510,0
20250327,182500,31338140,3510,3510,3510,3510,0
20250327,182400,31338140,3510,3510,3510,3510,0
20250327,182300,31338140,3510,3510,3510,3510,0
20250327,182200,31338140,3510,3510,3510,3510,0
20250327,182100,31338140,3510,3510,3510,3510,0
20250327,182000,31338140,3510,3510,3510,3510,0
20250327,181900,31338140,3510,3510,3510,3510,0
20250327,181800,31338140,3510,3510,3510,3510,0
20250327,181700,31338140,3510,3510,3510,3510,20
20250327,181600,31338140,3510,3510,3510,3510,0
20250327,181500,31338140,3510,3510,3510,3510,0
20250327,181400,31338140,3510,3510,3510,3510,0
20250327,181300,31338140,3510,3510,3510,3510,0
20250327,181200,31338140,3510,3510,3510,3510,0
20250327,181100,31338140,3510,3510,3510,3510,0
20250327,181000,31338140,3510,3510,3510,3510,0
20250327,180900,31338140,3510,3510,3510,3510,0
20250327,180800,31338140,3510,3510,3510,3510,0
20250327,180700,31338140,3510,3510,3510,3510,0
20250327,180600,31338140,3510,3510,3510,3510,0
20250327,180500,31338140,3510,3510,3510,3510,0
20250327,180400,31338140,3510,3510,3510,3510,0
20250327,180300,31338140,3510,3510,3510,3510,0
20250327,180200,31338140,3510,3510,3510,3510,0
20250327,180100,31338140,3510,3510,3510,3510,0
20250327,180000,31338140,3510,3510,3510,3510,0
20250327,175900,31338140,3510,3510,3510,3510,0
20250327,175800,31338140,3510,3510,3510,3510,0
20250327,175700,31338140,3510,3510,3510,3510,0
20250327,175600,31338140,3510,3510,3510,3510,0
20250327,175500,31338140,3510,3510,3510,3510,0
20250327,175400,31338140,3510,3510,3510,3510,0
20250327,175300,31338140,3510,3510,3510,3510,0
20250327,175200,31338140,3510,3510,3510,3510,0
20250327,175100,31338140,3510,3510,3510,3510,0
20250327,175000,31338140,3510,3510,3510,3510,0
20250327,174900,31338140,3510,3510,3510,3510,0
20250327,174800,31338140,3510,3510,3510,3510,0
20250327,174700,31338140,3510,3510,3510,3510,20
20250327,174600,31338140,3510,3510,3510,3510,0
20250327,174500,31338140,3510,3510,3510,3510,0
20250327,174400,31338140,3510,3510,3510,3510,0
20250327,174300,31338140,3510,3510,3510,3510,0
20250327,174200,31338140,3510,3510,3510,3510,0
20250327,174100,31338140,3510,3510,3510,3510,0
20250327,174000,31338140,3510,3510,3510,3510,0
20250327,173900,31338140,3510,3510,3510,3510,0
20250327,173800,31338140,3510,3510,3510,3510,0
20250327,173700,31338140,3510,3510,3510,3510,0
20250327,173600,31338140,3510,3510,3510,3510,0
20250327,173500,31338140,3510,3510,3510,3510,0
20250327,173400,31338140,3510,3510,3510,3510,0
20250327,173300,31338140,3510,3510,3510,3510,0
20250327,173200,31338140,3510,3510,3510,3510,0
20250327,173100,31338140,3510,3510,3510,3510,0
20250327,173000,31338140,3510,3510,3510,3510,0
20250327,172900,31338140,3510,3510,3510,3510,0
20250327,172800,31338140,3510,3510,3510,3510,0
20250327,172700,31338140,3510,3510,3510,3510,0
20250327,172600,31338140,3510,3510,3510,3510,0
20250327,172500,31338140,3510,3510,3510,3510,0
20250327,172400,31338140,3510,3510,3510,3510,0
20250327,172300,31338140,3510,3510,3510,3510,0
20250327,172200,31338140,3510,3510,3510,3510,0
20250327,172100,31338140,3510,3510,3510,3510,0
20250327,172000,31338140,3510,3510,3510,3510,0
20250327,171900,31338140,3510,3510,3510,3510,0
20250327,171800,31338140,3510,3510,3510,3510,0
20250327,171700,31338140,3510,3510,3510,3510,20
20250327,171600,31338140,3510,3510,3510,3510,0
20250327,171500,31338140,3510,3510,3510,3510,0
20250327,171400,31338140,3510,3510,3510,3510,0
20250327,171300,31338140,3510,3510,3510,3510,0
20250327,171200,31338140,3510,3510,3510,3510,0
20250327,171100,31338140,3510,3510,3510,3510,0
20250327,171000,31338140,3510,3510,3510,3510,0
20250327,170900,31338140,3510,3510,3510,3510,0
20250327,170800,31338140,3510,3510,3510,3510,0
20250327,170700,31338140,3510,3510,3510,3510,0
20250327,170600,31338140,3510,3510,3510,3510,0
20250327,170500,31338140,3510,3510,3510,3510,0
20250327,170400,31338140,3510,3510,3510,3510,0
20250327,170300,31338140,3510,3510,3510,3510,0
20250327,170200,31338140,3510,3510,3510,3510,0
20250327,170100,31338140,3510,3510,3510,3510,0
20250327,170000,31338140,3510,3510,3510,3510,0
20250327,165900,31338140,3510,3510,3510,3510,0
20250327,165800,31338140,3510,3510,3510,3510,0
20250327,165700,31338140,3510,3510,3510,3510,0
20250327,165600,31338140,3510,3510,3510,3510,0
20250327,165500,31338140,3510,3510,3510,3510,0
20250327,165400,31338140,3510,3510,3510,3510,0
20250327,165300,31338140,3510,3510,3510,3510,0
20250327,165200,31338140,3510,3510,3510,3510,0
20250327,165100,31338140,3510,3510,3510,3510,0
20250327,165000,31338140,3510,3510,3510,3510,0
20250327,164900,31338140,3510,3510,3510,3510,0
20250327,164800,31338140,3510,3510,3510,3510,0
20250327,164700,31338140,3510,3510,3510,3510,20
20250327,164600,31338140,3510,3510,3510,3510,0
20250327,164500,31338140,3510,3510,3510,3510,0
20250327,164400,31338140,3510,3510,3510,3510,0
20250327,164300,31338140,3510,3510,3510,3510,0
20250327,164200,31338140,3510,3510,3510,3510,0
20250327,164100,31338140,3510,3510,3510,3510,0
20250327,164000,31338140,3510,3510,3510,3510,0
20250327,163900,31338140,3510,3510,3510,3510,0
20250327,163800,31338140,3510,3510,3510,3510,0
20250327,163700,31338140,3510,3510,3510,3510,0
20250327,163600,31338140,3510,3510,3510,3510,0
20250327,163500,31338140,3510,3510,3510,3510,0
20250327,163400,31338140,3510,3510,3510,3510,0
20250327,163300,31338140,3510,3510,3510,3510,0
20250327,163200,31338140,3510,3510,3510,3510,0
20250327,163100,31338140,3510,3510,3510,3510,0
20250327,163000,31338140,3510,3510,3510,3510,0
20250327,162900,31338140,3510,3510,3510,3510,0
20250327,162800,31338140,3510,3510,3510,3510,0
20250327,162700,31338140,3510,3510,3510,3510,0
20250327,162600,31338140,3510,3510,3510,3510,0
20250327,162500,31338140,3510,3510,3510,3510,0
20250327,162400,31338140,3510,3510,3510,3510,0
20250327,162300,31338140,3510,3510,3510,3510,0
20250327,162200,31338140,3510,3510,3510,3510,0
20250327,162100,31338140,3510,3510,3510,3510,0
20250327,162000,31338140,3510,3510,3510,3510,0
20250327,161900,31338140,3510,3510,3510,3510,0
20250327,161800,31338140,3510,3510,3510,3510,0
20250327,161700,31338140,3510,3510,3510,3510,20
20250327,161600,31338140,3510,3510,3510,3510,0
20250327,161500,31338140,3510,3510,3510,3510,0
20250327,161400,31338140,3510,3510,3510,3510,0
20250327,161300,31338140,3510,3510,3510,3510,0
20250327,161200,31338140,3510,3510,3510,3510,0
20250327,161100,31338140,3510,3510,3510,3510,0
20250327,161000,31338140,3510,3510,3510,3510,0
20250327,160900,31338140,3510,3510,3510,3510,0
20250327,160800,31338140,3510,3510,3510,3510,0
20250327,160700,31338140,3510,3510,3510,3510,0
20250327,160600,31338140,3510,3510,3510,3510,0
20250327,160500,31338140,3510,3510,3510,3510,0
20250327,160400,31338140,3510,3510,3510,3510,0
20250327,160300,31338140,3510,3510,3510,3510,0
20250327,160200,31338140,3510,3510,3510,3510,0
20250327,160100,31338140,3510,3510,3510,3510,0
20250327,160000,31338140,3510,3510,3510,3510,0
20250327,155900,31338140,3510,3510,3510,3510,0
20250327,155800,31338140,3510,3510,3510,3510,0
20250327,155700,31338140,3510,3510,3510,3510,0
20250327,155600,31338140,3510,3510,3510,3510,0
20250327,155500,31338140,3510,3510,3510,3510,0
20250327,155400,31338140,3510,3510,3510,3510,0
20250327,155300,31338140,3510,3510,3510,3510,0
20250327,155200,31338140,3510,3510,3510,3510,0
20250327,155100,31338140,3510,3510,3510,3510,0
20250327,155000,31338140,3510,3510,3510,3510,0
20250327,154900,31338140,3510,3510,3510,3510,0
20250327,154800,31338140,3510,3510,3510,3510,0
20250327,154700,31338140,3510,3510,3510,3510,20
20250327,154600,31338140,3510,3510,3510,3510,0
20250327,154500,31338140,3510,3510,3510,3510,0
20250327,154400,31338140,3510,3510,3510,3510,0
20250327,154300,31338140,3510,3510,3510,3510,0
20250327,154200,31338140,3510,3510,3510,3510,0
20250327,154100,31338140,3510,3510,3510,3510,0
20250327,154000,31338140,3510,3510,3510,3510,0
20250327,153900,31338140,3510,3510,3510,3510,0
20250327,153800,31338140,3510,3510,3510,3510,0
20250327,153700,31338140,3510,3510,3510,3510,0
20250327,153600,31338140,3510,3510,3510,3510,0
20250327,153500,31338140,3510,3510,3510,3510,0
20250327,153400,31338140,3510,3510,3510,3510,0
20250327,153300,31338140,3510,3510,3510,3510,0
20250327,153200,31338140,3510,3510,3510,3510,0
20250327,153100,31338140,3510,3510,3510,3510,0
20250327,153000,31338140,3510,3510,3510,3510,20
20250327,152900,31267940,3485,3485,3485,3485,0
20250327,152800,31267940,3485,3485,3485,3485,0
20250327,152700,31267940,3485,3485,3485,3485,0
20250327,152600,31267940,3485,3485,3485,3485,0
20250327,152500,31267940,3485,3485,3485,3485,0
20250327,152400,31267940,3485,3485,3485,3485,0
20250327,152300,31267940,3485,3485,3485,3485,0
20250327,152200,31267940,3485,3485,3485,3485,0
20250327,152100,31267940,3485,3485,3485,3485,0
20250327,152000,31267940,3485,3485,3485,3485,0
20250327,151900,31267940,3485,3485,3485,3485,0
20250327,151800,31267940,3485,3485,3485,3485,0
20250327,151700,31267940,3485,3485,3485,3485,0
20250327,151600,31267940,3485,3485,3485,3485,0
20250327,151500,31267940,3485,3485,3485,3485,0
20250327,151400,31267940,3485,3490,3505,3485,503
20250327,151300,29514310,3505,3505,3505,3505,0
20250327,151200,29514310,3505,3505,3505,3505,1
20250327,151100,29510805,3500,3500,3500,3500,0
20250327,151000,29510805,3500,3500,3500,3500,0
20250327,150900,29510805,3500,3500,3500,3500,0
20250327,150800,29510805,3500,3500,3500,3500,0
20250327,150700,29510805,3500,3500,3500,3500,0
20250327,150600,29510805,3500,3500,3500,3500,0
20250327,150500,29510805,3500,3500,3500,3500,0
20250327,150400,29510805,3500,3500,3500,3500,0
20250327,150300,29510805,3500,3500,3500,3500,5
20250327,150200,29493305,3485,3485,3485,3485,0
20250327,150100,29493305,3485,3485,3485,3485,0
20250327,150000,29493305,3485,3485,3485,3485,0
20250327,145900,29493305,3485,3485,3485,3485,0
20250327,145800,29493305,3485,3485,3485,3485,0
20250327,145700,29493305,3485,3485,3485,3485,0
20250327,145600,29493305,3485,3485,3485,3485,0
20250327,145500,29493305,3485,3485,3485,3485,3
20250327,145400,29482850,3485,3485,3485,3485,0
20250327,145300,29482850,3485,3485,3485,3485,0
20250327,145200,29482850,3485,3485,3485,3485,0
20250327,145100,29482850,3485,3485,3485,3485,0
20250327,145000,29482850,3485,3485,3485,3485,0
20250327,144900,29482850,3485,3485,3485,3485,0
20250327,144800,29482850,3485,3485,3485,3485,0
20250327,144700,29482850,3485,3485,3485,3485,0
20250327,144600,29482850,3485,3485,3485,3485,0
20250327,144500,29482850,3485,3485,3485,3485,0
20250327,144400,29482850,3485,3485,3485,3485,0
20250327,144300,29482850,3485,3485,3485,3485,0
20250327,144200,29482850,3485,3485,3485,3485,0
20250327,144100,29482850,3485,3485,3485,3485,0
20250327,144000,29482850,3485,3485,3485,3485,0
20250327,143900,29482850,3485,3485,3485,3485,0
20250327,143800,29482850,3485,3485,3485,3485,0
20250327,143700,29482850,3485,3485,3485,3485,0
20250327,143600,29482850,3485,3485,3485,3485,0
20250327,143500,29482850,3485,3485,3485,3485,0
20250327,143400,29482850,3485,3485,3485,3485,0
20250327,143300,29482850,3485,3485,3485,3485,1
20250327,143200,29479365,3485,3485,3485,3485,0
20250327,143100,29479365,3485,3485,3485,3485,58
20250327,143000,29277235,3510,3510,3510,3510,0
20250327,142900,29277235,3510,3510,3510,3510,0
20250327,142800,29277235,3510,3510,3510,3510,0
20250327,142700,29277235,3510,3510,3510,3510,0
20250327,142600,29277235,3510,3510,3510,3510,0
20250327,142500,29277235,3510,3510,3510,3510,0
20250327,142400,29277235,3510,3510,3510,3510,0
20250327,142300,29277235,3510,3505,3510,3485,3
20250327,142200,29266735,3505,3505,3505,3505,0
20250327,142100,29266735,3505,3495,3505,3485,1501
20250327,142000,24033750,3490,3490,3490,3490,0
20250327,141900,24033750,3490,3490,3490,3490,0
20250327,141800,24033750,3490,3490,3490,3490,0
20250327,141700,24033750,3490,3490,3490,3490,0
20250327,141600,24033750,3490,3490,3490,3490,0
20250327,141500,24033750,3490,3490,3490,3490,0
20250327,141400,24033750,3490,3490,3490,3490,0
20250327,141300,24033750,3490,3490,3490,3490,0
20250327,141200,24033750,3490,3490,3490,3490,0
20250327,141100,24033750,3490,3490,3490,3490,0
20250327,141000,24033750,3490,3490,3490,3490,0
20250327,140900,24033750,3490,3490,3490,3490,0
20250327,140800,24033750,3490,3490,3490,3490,0
20250327,140700,24033750,3490,3490,3490,3490,0
20250327,140600,24033750,3490,3490,3490,3490,0
20250327,140500,24033750,3490,3490,3490,3490,0
20250327,140400,24033750,3490,3490,3490,3490,0
20250327,140300,24033750,3490,3490,3490,3490,0
20250327,140200,24033750,3490,3490,3490,3490,0
20250327,140100,24033750,3490,3490,3490,3490,2
20250327,140000,24026770,3490,3490,3490,3490,0
20250327,135900,24026770,3490,3490,3490,3490,0
20250327,135800,24026770,3490,3490,3490,3490,0
20250327,135700,24026770,3490,3490,3490,3490,1
20250327,135600,24023280,3490,3490,3490,3490,0
20250327,135500,24023280,3490,3490,3490,3490,0
20250327,135400,24023280,3490,3490,3490,3490,0
20250327,135300,24023280,3490,3495,3495,3490,1467
20250327,135200,18902170,3500,3500,3500,3500,216
20250327,135100,18146170,3505,3505,3505,3505,0
20250327,135000,18146170,3505,3505,3505,3505,0
20250327,134900,18146170,3505,3505,3505,3505,0
20250327,134800,18146170,3505,3505,3505,3505,0
20250327,134700,18146170,3505,3505,3505,3505,0
20250327,134600,18146170,3505,3505,3505,3505,0
20250327,134500,18146170,3505,3505,3505,3505,0
20250327,134400,18146170,3505,3505,3505,3505,50
20250327,134300,17970920,3500,3500,3500,3500,0
20250327,134200,17970920,3500,3500,3500,3500,0
20250327,134100,17970920,3500,3500,3500,3500,0
20250327,134000,17970920,3500,3500,3500,3500,0
20250327,133900,17970920,3500,3500,3500,3500,0
20250327,133800,17970920,3500,3500,3500,3500,0
20250327,133700,17970920,3500,3500,3500,3500,0
20250327,133600,17970920,3500,3500,3500,3500,0
20250327,133500,17970920,3500,3500,3500,3500,0
20250327,133400,17970920,3500,3500,3500,3500,5
20250327,133300,17953420,3500,3500,3500,3500,0
20250327,133200,17953420,3500,3500,3500,3500,0
20250327,133100,17953420,3500,3500,3500,3500,0
20250327,133000,17953420,3500,3500,3500,3500,0
20250327,132900,17953420,3500,3500,3500,3500,0
20250327,132800,17953420,3500,3500,3500,3500,0
20250327,132700,17953420,3500,3500,3500,3500,0
20250327,132600,17953420,3500,3500,3500,3500,0
20250327,132500,17953420,3500,3500,3500,3500,0
20250327,132400,17953420,3500,3500,3500,3500,0
20250327,132300,17953420,3500,3500,3500,3500,0
20250327,132200,17953420,3500,3500,3500,3500,0
20250327,132100,17953420,3500,3500,3500,3500,0
20250327,132000,17953420,3500,3500,3500,3500,0
20250327,131900,17953420,3500,3500,3500,3500,0
20250327,131800,17953420,3500,3500,3500,3500,0
20250327,131700,17953420,3500,3500,3500,3500,0
20250327,131600,17953420,3500,3500,3500,3500,0
20250327,131500,17953420,3500,3500,3500,3500,0
20250327,131400,17953420,3500,3500,3500,3500,0
20250327,131300,17953420,3500,3500,3500,3500,0
20250327,131200,17953420,3500,3500,3500,3500,10
20250327,131100,17918420,3505,3505,3505,3505,0
20250327,131000,17918420,3505,3505,3505,3505,0
20250327,130900,17918420,3505,3505,3505,3505,0
20250327,130800,17918420,3505,3505,3505,3505,0
20250327,130700,17918420,3505,3505,3505,3505,0
20250327,130600,17918420,3505,3505,3505,3505,0
20250327,130500,17918420,3505,3505,3505,3505,0
20250327,130400,17918420,3505,3505,3505,3505,0
20250327,130300,17918420,3505,3505,3505,3505,10
20250327,130200,17883370,3505,3505,3505,3505,32
20250327,130100,17771210,3505,3505,3505,3505,0
20250327,130000,17771210,3505,3505,3505,3505,0
20250327,125900,17771210,3505,3505,3505,3505,0
20250327,125800,17771210,3505,3505,3505,3505,0
20250327,125700,17771210,3505,3505,3505,3505,0
20250327,125600,17771210,3505,3505,3505,3505,0
20250327,125500,17771210,3505,3505,3505,3505,0
20250327,125400,17771210,3505,3505,3505,3505,0
20250327,125300,17771210,3505,3505,3505,3505,0
20250327,125200,17771210,3505,3505,3505,3505,0
20250327,125100,17771210,3505,3505,3505,3505,0
20250327,125000,17771210,3505,3505,3505,3505,0
20250327,124900,17771210,3505,3505,3505,3505,0
20250327,124800,17771210,3505,3505,3505,3505,0
20250327,124700,17771210,3505,3505,3505,3505,0
20250327,124600,17771210,3505,3505,3505,3505,0
20250327,124500,17771210,3505,3505,3505,3505,0
20250327,124400,17771210,3505,3505,3505,3505,0
20250327,124300,17771210,3505,3505,3505,3505,0
20250327,124200,17771210,3505,3505,3505,3505,0
20250327,124100,17771210,3505,3505,3505,3505,0
20250327,124000,17771210,3505,3505,3505,3505,0
20250327,123900,17771210,3505,3505,3505,3505,0
20250327,123800,17771210,3505,3505,3505,3505,0
20250327,123700,17771210,3505,3505,3505,3505,0
20250327,123600,17771210,3505,3505,3505,3505,0
20250327,123500,17771210,3505,3505,3505,3505,0
20250327,123400,17771210,3505,3505,3505,3505,0
20250327,123300,17771210,3505,3505,3505,3505,0
20250327,123200,17771210,3505,3505,3505,3505,0
20250327,123100,17771210,3505,3505,3505,3505,0
20250327,123000,17771210,3505,3505,3505,3505,0
20250327,122900,17771210,3505,3505,3505,3505,0
20250327,122800,17771210,3505,3505,3505,3505,0
20250327,122700,17771210,3505,3505,3505,3505,0
20250327,122600,17771210,3505,3505,3505,3505,0
20250327,122500,17771210,3505,3505,3505,3505,0
20250327,122400,17771210,3505,3505,3505,3505,0
20250327,122300,17771210,3505,3505,3505,3505,0
20250327,122200,17771210,3505,3505,3505,3505,0
20250327,122100,17771210,3505,3505,3505,3505,0
20250327,122000,17771210,3505,3505,3505,3505,0
20250327,121900,17771210,3505,3505,3505,3505,0
20250327,121800,17771210,3505,3505,3505,3505,0
20250327,121700,17771210,3505,3505,3505,3505,30
20250327,121600,17666060,3505,3505,3505,3505,0
20250327,121500,17666060,3505,3505,3505,3505,0
20250327,121400,17666060,3505,3505,3505,3505,0
20250327,121300,17666060,3505,3505,3505,3505,0
20250327,121200,17666060,3505,3505,3505,3505,6
20250327,121100,17645030,3510,3510,3510,3510,0
20250327,121000,17645030,3510,3510,3510,3510,0
20250327,120900,17645030,3510,3510,3510,3510,0
20250327,120800,17645030,3510,3510,3510,3510,0
20250327,120700,17645030,3510,3510,3510,3510,0
20250327,120600,17645030,3510,3510,3510,3510,0
20250327,120500,17645030,3510,3510,3510,3510,0
20250327,120400,17645030,3510,3510,3510,3510,0
20250327,120300,17645030,3510,3510,3510,3510,0
20250327,120200,17645030,3510,3510,3510,3510,0
20250327,120100,17645030,3510,3510,3510,3510,0
20250327,120000,17645030,3510,3510,3510,3510,0
20250327,115900,17645030,3510,3510,3510,3510,0
20250327,115800,17645030,3510,3510,3510,3510,0
20250327,115700,17645030,3510,3510,3510,3510,0
20250327,115600,17645030,3510,3510,3510,3510,0
20250327,115500,17645030,3510,3510,3510,3510,0
20250327,115400,17645030,3510,3510,3510,3510,0
20250327,115300,17645030,3510,3510,3510,3510,0
20250327,115200,17645030,3510,3510,3510,3510,0
20250327,115100,17645030,3510,3510,3510,3510,0
20250327,115000,17645030,3510,3510,3510,3510,0
20250327,114900,17645030,3510,3510,3510,3510,0
20250327,114800,17645030,3510,3510,3510,3510,0
20250327,114700,17645030,3510,3510,3510,3510,0
20250327,114600,17645030,3510,3510,3510,3510,0
20250327,114500,17645030,3510,3510,3510,3510,0
20250327,114400,17645030,3510,3510,3510,3510,20
20250327,114300,17574830,3505,3505,3505,3505,0
20250327,114200,17574830,3505,3505,3505,3505,0
20250327,114100,17574830,3505,3505,3505,3505,0
20250327,114000,17574830,3505,3505,3505,3505,0
20250327,113900,17574830,3505,3505,3505,3505,0
20250327,113800,17574830,3505,3505,3505,3505,9
20250327,113700,17543285,3510,3510,3510,3510,0
20250327,113600,17543285,3510,3510,3510,3510,0
20250327,113500,17543285,3510,3510,3510,3510,0
20250327,113400,17543285,3510,3510,3510,3510,0
20250327,113300,17543285,3510,3510,3510,3510,0
20250327,113200,17543285,3510,3510,3510,3510,0
20250327,113100,17543285,3510,3510,3510,3510,0
20250327,113000,17543285,3510,3510,3510,3510,0
20250327,112900,17543285,3510,3510,3510,3510,0
20250327,112800,17543285,3510,3510,3510,3510,0
20250327,112700,17543285,3510,3510,3510,3510,0
20250327,112600,17543285,3510,3510,3510,3510,150
20250327,112500,17016785,3510,3510,3510,3510,0
20250327,112400,17016785,3510,3510,3510,3510,0
20250327,112300,17016785,3510,3510,3510,3510,0
20250327,112200,17016785,3510,3510,3510,3510,0
20250327,112100,17016785,3510,3510,3510,3510,0
20250327,112000,17016785,3510,3510,3510,3510,0
20250327,111900,17016785,3510,3510,3510,3510,0
20250327,111800,17016785,3510,3510,3510,3510,0
20250327,111700,17016785,3510,3510,3510,3510,0
20250327,111600,17016785,3510,3510,3510,3510,0
20250327,111500,17016785,3510,3510,3510,3510,0
20250327,111400,17016785,3510,3510,3510,3510,1
20250327,111300,17013275,3510,3510,3510,3510,0
20250327,111200,17013275,3510,3510,3510,3510,0
20250327,111100,17013275,3510,3510,3510,3510,0
20250327,111000,17013275,3510,3510,3510,3510,71
20250327,110900,16764065,3510,3510,3510,3510,0
20250327,110800,16764065,3510,3510,3510,3510,0
20250327,110700,16764065,3510,3510,3510,3510,0
20250327,110600,16764065,3510,3510,3510,3510,0
20250327,110500,16764065,3510,3510,3510,3510,142
20250327,110400,16265645,3510,3510,3510,3510,0
20250327,110300,16265645,3510,3510,3510,3510,0
20250327,110200,16265645,3510,3510,3510,3510,0
20250327,110100,16265645,3510,3510,3510,3510,0
20250327,110000,16265645,3510,3510,3510,3510,0
20250327,105900,16265645,3510,3510,3510,3510,1
20250327,105800,16262135,3505,3505,3505,3505,0
20250327,105700,16262135,3505,3505,3505,3505,800
20250327,105600,13458135,3505,3505,3505,3505,0
20250327,105500,13458135,3505,3505,3505,3505,0
20250327,105400,13458135,3505,3505,3505,3505,0
20250327,105300,13458135,3505,3505,3505,3505,0
20250327,105200,13458135,3505,3510,3510,3505,55
20250327,105100,13265335,3510,3510,3510,3510,1
20250327,105000,13261825,3505,3515,3515,3505,294
20250327,104900,12229885,3525,3525,3525,3525,0
20250327,104800,12229885,3525,3525,3525,3525,0
20250327,104700,12229885,3525,3525,3525,3525,0
20250327,104600,12229885,3525,3525,3525,3525,0
20250327,104500,12229885,3525,3525,3525,3525,28
20250327,104400,12131185,3525,3525,3525,3525,27
20250327,104300,12036010,3525,3525,3525,3525,32
20250327,104200,11923210,3525,3525,3525,3525,34
20250327,104100,11803360,3515,3520,3520,3515,28
20250327,104000,11704915,3525,3520,3525,3520,98
20250327,103900,11359660,3520,3520,3520,3520,0
20250327,103800,11359660,3520,3520,3520,3520,0
20250327,103700,11359660,3520,3520,3520,3520,0
20250327,103600,11359660,3520,3520,3520,3520,0
20250327,103500,11359660,3520,3520,3520,3520,0
20250327,103400,11359660,3520,3520,3520,3520,0
20250327,103300,11359660,3520,3520,3520,3520,0
20250327,103200,11359660,3520,3520,3520,3520,0
20250327,103100,11359660,3520,3520,3520,3520,0
20250327,103000,11359660,3520,3520,3520,3520,61
20250327,102900,11144940,3525,3525,3525,3525,0
20250327,102800,11144940,3525,3525,3525,3525,0
20250327,102700,11144940,3525,3525,3525,3525,100
20250327,102600,10792440,3530,3530,3530,3530,0
20250327,102500,10792440,3530,3530,3530,3530,0
20250327,102400,10792440,3530,3530,3530,3530,0
20250327,102300,10792440,3530,3530,3530,3530,1
20250327,102200,10788910,3530,3530,3530,3530,3
20250327,102100,10778320,3530,3530,3530,3530,2
20250327,102000,10771260,3535,3515,3535,3515,6
20250327,101900,10750070,3530,3530,3530,3530,0
20250327,101800,10750070,3530,3530,3530,3530,0
20250327,101700,10750070,3530,3530,3530,3530,0
20250327,101600,10750070,3530,3530,3530,3530,0
20250327,101500,10750070,3530,3530,3530,3530,0
20250327,101400,10750070,3530,3530,3530,3530,0
20250327,101300,10750070,3530,3530,3530,3530,0
20250327,101200,10750070,3530,3525,3530,3525,200
20250327,101100,10044320,3530,3530,3530,3530,0
20250327,101000,10044320,3530,3530,3530,3530,0
20250327,100900,10044320,3530,3530,3530,3530,0
20250327,100800,10044320,3530,3530,3530,3530,0
20250327,100700,10044320,3530,3530,3530,3530,0
20250327,100600,10044320,3530,3525,3530,3525,7
20250327,100500,10019625,3520,3510,3520,3510,8
20250327,100400,9991530,3500,3500,3500,3500,0
20250327,100300,9991530,3500,3500,3500,3500,0
20250327,100200,9991530,3500,3500,3500,3500,0
20250327,100100,9991530,3500,3500,3500,3500,500
20250327,100000,8241530,3510,3510,3510,3510,0
20250327,095900,8241530,3510,3510,3510,3510,0
20250327,095800,8241530,3510,3510,3510,3510,0
20250327,095700,8241530,3510,3510,3510,3510,1
20250327,095600,8238020,3500,3500,3500,3500,642
20250327,095500,5991020,3500,3500,3500,3500,0
20250327,095400,5991020,3500,3500,3500,3500,200
20250327,095300,5291020,3500,3500,3500,3500,50
20250327,095200,5116020,3495,3495,3495,3495,0
20250327,095100,5116020,3495,3495,3495,3495,12
20250327,095000,5074080,3495,3495,3495,3495,381
20250327,094900,3742485,3490,3490,3490,3490,0
20250327,094800,3742485,3490,3490,3490,3490,0
20250327,094700,3742485,3490,3490,3490,3490,15
20250327,094600,3690135,3490,3490,3490,3490,0
20250327,094500,3690135,3490,3490,3490,3490,0
20250327,094400,3690135,3490,3490,3490,3490,100
20250327,094300,3341135,3495,3495,3495,3495,0
20250327,094200,3341135,3495,3495,3495,3495,0
20250327,094100,3341135,3495,3495,3495,3495,0
20250327,094000,3341135,3495,3495,3495,3495,108
20250327,093900,2963675,3495,3495,3495,3495,0
20250327,093800,2963675,3495,3495,3495,3495,0
20250327,093700,2963675,3495,3495,3495,3495,114
20250327,093600,2565245,3495,3495,3495,3495,32
20250327,093500,2453405,3495,3495,3495,3495,0
20250327,093400,2453405,3495,3495,3495,3495,0
20250327,093300,2453405,3495,3495,3495,3495,0
20250327,093200,2453405,3495,3495,3495,3495,102
20250327,093100,2096915,3495,3495,3495,3495,0
20250327,093000,2096915,3495,3495,3495,3495,0
20250327,092900,2096915,3495,3495,3495,3495,2
20250327,092800,2089925,3495,3495,3495,3495,0
20250327,092700,2089925,3495,3495,3495,3495,0
20250327,092600,2089925,3495,3495,3495,3495,0
20250327,092500,2089925,3495,3495,3495,3495,0
20250327,092400,2089925,3495,3495,3495,3495,0
20250327,092300,2089925,3495,3495,3495,3495,0
20250327,092200,2089925,3495,3495,3495,3495,1
20250327,092100,2086430,3495,3495,3495,3495,1
20250327,092000,2082935,3495,3495,3495,3495,0
20250327,091900,2082935,3495,3495,3495,3495,0
20250327,091800,2082935,3495,3495,3495,3495,488
20250327,091700,377375,3490,3485,3495,3485,56
20250327,091600,181975,3485,3485,3485,3485,0
20250327,091500,181975,3485,3485,3485,3485,0
20250327,091400,181975,3485,3485,3485,3485,0
20250327,091300,181975,3485,3485,3485,3485,0
20250327,091200,181975,3485,3485,3485,3485,0
20250327,091100,181975,3485,3485,3485,3485,1
20250327,091000,178490,3490,3490,3490,3490,1
20250327,090900,175000,3500,3500,3500,3500,0
20250327,090800,175000,3500,3500,3500,3500,0
20250327,090700,175000,3500,3500,3500,3500,0
20250327,090600,175000,3500,3500,3500,3500,0
20250327,090500,175000,3500,3500,3500,3500,0
20250327,090400,175000,3500,3500,3500,3500,0
20250327,090300,175000,3500,3500,3500,3500,0
20250327,090200,175000,3500,3500,3500,3500,0
20250327,090100,175000,3500,3500,3500,3500,0
20250327,090000,175000,3500,3500,3500,3500,50
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250327 184700 31338140 3510 3510 3510 3510 20
3 20250327 184600 31338140 3510 3510 3510 3510 0
4 20250327 184500 31338140 3510 3510 3510 3510 0
5 20250327 184400 31338140 3510 3510 3510 3510 0
6 20250327 184300 31338140 3510 3510 3510 3510 0
7 20250327 184200 31338140 3510 3510 3510 3510 0
8 20250327 184100 31338140 3510 3510 3510 3510 0
9 20250327 184000 31338140 3510 3510 3510 3510 0
10 20250327 183900 31338140 3510 3510 3510 3510 0
11 20250327 183800 31338140 3510 3510 3510 3510 0
12 20250327 183700 31338140 3510 3510 3510 3510 0
13 20250327 183600 31338140 3510 3510 3510 3510 0
14 20250327 183500 31338140 3510 3510 3510 3510 0
15 20250327 183400 31338140 3510 3510 3510 3510 0
16 20250327 183300 31338140 3510 3510 3510 3510 0
17 20250327 183200 31338140 3510 3510 3510 3510 0
18 20250327 183100 31338140 3510 3510 3510 3510 0
19 20250327 183000 31338140 3510 3510 3510 3510 0
20 20250327 182900 31338140 3510 3510 3510 3510 0
21 20250327 182800 31338140 3510 3510 3510 3510 0
22 20250327 182700 31338140 3510 3510 3510 3510 0
23 20250327 182600 31338140 3510 3510 3510 3510 0
24 20250327 182500 31338140 3510 3510 3510 3510 0
25 20250327 182400 31338140 3510 3510 3510 3510 0
26 20250327 182300 31338140 3510 3510 3510 3510 0
27 20250327 182200 31338140 3510 3510 3510 3510 0
28 20250327 182100 31338140 3510 3510 3510 3510 0
29 20250327 182000 31338140 3510 3510 3510 3510 0
30 20250327 181900 31338140 3510 3510 3510 3510 0
31 20250327 181800 31338140 3510 3510 3510 3510 0
32 20250327 181700 31338140 3510 3510 3510 3510 20
33 20250327 181600 31338140 3510 3510 3510 3510 0
34 20250327 181500 31338140 3510 3510 3510 3510 0
35 20250327 181400 31338140 3510 3510 3510 3510 0
36 20250327 181300 31338140 3510 3510 3510 3510 0
37 20250327 181200 31338140 3510 3510 3510 3510 0
38 20250327 181100 31338140 3510 3510 3510 3510 0
39 20250327 181000 31338140 3510 3510 3510 3510 0
40 20250327 180900 31338140 3510 3510 3510 3510 0
41 20250327 180800 31338140 3510 3510 3510 3510 0
42 20250327 180700 31338140 3510 3510 3510 3510 0
43 20250327 180600 31338140 3510 3510 3510 3510 0
44 20250327 180500 31338140 3510 3510 3510 3510 0
45 20250327 180400 31338140 3510 3510 3510 3510 0
46 20250327 180300 31338140 3510 3510 3510 3510 0
47 20250327 180200 31338140 3510 3510 3510 3510 0
48 20250327 180100 31338140 3510 3510 3510 3510 0
49 20250327 180000 31338140 3510 3510 3510 3510 0
50 20250327 175900 31338140 3510 3510 3510 3510 0
51 20250327 175800 31338140 3510 3510 3510 3510 0
52 20250327 175700 31338140 3510 3510 3510 3510 0
53 20250327 175600 31338140 3510 3510 3510 3510 0
54 20250327 175500 31338140 3510 3510 3510 3510 0
55 20250327 175400 31338140 3510 3510 3510 3510 0
56 20250327 175300 31338140 3510 3510 3510 3510 0
57 20250327 175200 31338140 3510 3510 3510 3510 0
58 20250327 175100 31338140 3510 3510 3510 3510 0
59 20250327 175000 31338140 3510 3510 3510 3510 0
60 20250327 174900 31338140 3510 3510 3510 3510 0
61 20250327 174800 31338140 3510 3510 3510 3510 0
62 20250327 174700 31338140 3510 3510 3510 3510 20
63 20250327 174600 31338140 3510 3510 3510 3510 0
64 20250327 174500 31338140 3510 3510 3510 3510 0
65 20250327 174400 31338140 3510 3510 3510 3510 0
66 20250327 174300 31338140 3510 3510 3510 3510 0
67 20250327 174200 31338140 3510 3510 3510 3510 0
68 20250327 174100 31338140 3510 3510 3510 3510 0
69 20250327 174000 31338140 3510 3510 3510 3510 0
70 20250327 173900 31338140 3510 3510 3510 3510 0
71 20250327 173800 31338140 3510 3510 3510 3510 0
72 20250327 173700 31338140 3510 3510 3510 3510 0
73 20250327 173600 31338140 3510 3510 3510 3510 0
74 20250327 173500 31338140 3510 3510 3510 3510 0
75 20250327 173400 31338140 3510 3510 3510 3510 0
76 20250327 173300 31338140 3510 3510 3510 3510 0
77 20250327 173200 31338140 3510 3510 3510 3510 0
78 20250327 173100 31338140 3510 3510 3510 3510 0
79 20250327 173000 31338140 3510 3510 3510 3510 0
80 20250327 172900 31338140 3510 3510 3510 3510 0
81 20250327 172800 31338140 3510 3510 3510 3510 0
82 20250327 172700 31338140 3510 3510 3510 3510 0
83 20250327 172600 31338140 3510 3510 3510 3510 0
84 20250327 172500 31338140 3510 3510 3510 3510 0
85 20250327 172400 31338140 3510 3510 3510 3510 0
86 20250327 172300 31338140 3510 3510 3510 3510 0
87 20250327 172200 31338140 3510 3510 3510 3510 0
88 20250327 172100 31338140 3510 3510 3510 3510 0
89 20250327 172000 31338140 3510 3510 3510 3510 0
90 20250327 171900 31338140 3510 3510 3510 3510 0
91 20250327 171800 31338140 3510 3510 3510 3510 0
92 20250327 171700 31338140 3510 3510 3510 3510 20
93 20250327 171600 31338140 3510 3510 3510 3510 0
94 20250327 171500 31338140 3510 3510 3510 3510 0
95 20250327 171400 31338140 3510 3510 3510 3510 0
96 20250327 171300 31338140 3510 3510 3510 3510 0
97 20250327 171200 31338140 3510 3510 3510 3510 0
98 20250327 171100 31338140 3510 3510 3510 3510 0
99 20250327 171000 31338140 3510 3510 3510 3510 0
100 20250327 170900 31338140 3510 3510 3510 3510 0
101 20250327 170800 31338140 3510 3510 3510 3510 0
102 20250327 170700 31338140 3510 3510 3510 3510 0
103 20250327 170600 31338140 3510 3510 3510 3510 0
104 20250327 170500 31338140 3510 3510 3510 3510 0
105 20250327 170400 31338140 3510 3510 3510 3510 0
106 20250327 170300 31338140 3510 3510 3510 3510 0
107 20250327 170200 31338140 3510 3510 3510 3510 0
108 20250327 170100 31338140 3510 3510 3510 3510 0
109 20250327 170000 31338140 3510 3510 3510 3510 0
110 20250327 165900 31338140 3510 3510 3510 3510 0
111 20250327 165800 31338140 3510 3510 3510 3510 0
112 20250327 165700 31338140 3510 3510 3510 3510 0
113 20250327 165600 31338140 3510 3510 3510 3510 0
114 20250327 165500 31338140 3510 3510 3510 3510 0
115 20250327 165400 31338140 3510 3510 3510 3510 0
116 20250327 165300 31338140 3510 3510 3510 3510 0
117 20250327 165200 31338140 3510 3510 3510 3510 0
118 20250327 165100 31338140 3510 3510 3510 3510 0
119 20250327 165000 31338140 3510 3510 3510 3510 0
120 20250327 164900 31338140 3510 3510 3510 3510 0
121 20250327 164800 31338140 3510 3510 3510 3510 0
122 20250327 164700 31338140 3510 3510 3510 3510 20
123 20250327 164600 31338140 3510 3510 3510 3510 0
124 20250327 164500 31338140 3510 3510 3510 3510 0
125 20250327 164400 31338140 3510 3510 3510 3510 0
126 20250327 164300 31338140 3510 3510 3510 3510 0
127 20250327 164200 31338140 3510 3510 3510 3510 0
128 20250327 164100 31338140 3510 3510 3510 3510 0
129 20250327 164000 31338140 3510 3510 3510 3510 0
130 20250327 163900 31338140 3510 3510 3510 3510 0
131 20250327 163800 31338140 3510 3510 3510 3510 0
132 20250327 163700 31338140 3510 3510 3510 3510 0
133 20250327 163600 31338140 3510 3510 3510 3510 0
134 20250327 163500 31338140 3510 3510 3510 3510 0
135 20250327 163400 31338140 3510 3510 3510 3510 0
136 20250327 163300 31338140 3510 3510 3510 3510 0
137 20250327 163200 31338140 3510 3510 3510 3510 0
138 20250327 163100 31338140 3510 3510 3510 3510 0
139 20250327 163000 31338140 3510 3510 3510 3510 0
140 20250327 162900 31338140 3510 3510 3510 3510 0
141 20250327 162800 31338140 3510 3510 3510 3510 0
142 20250327 162700 31338140 3510 3510 3510 3510 0
143 20250327 162600 31338140 3510 3510 3510 3510 0
144 20250327 162500 31338140 3510 3510 3510 3510 0
145 20250327 162400 31338140 3510 3510 3510 3510 0
146 20250327 162300 31338140 3510 3510 3510 3510 0
147 20250327 162200 31338140 3510 3510 3510 3510 0
148 20250327 162100 31338140 3510 3510 3510 3510 0
149 20250327 162000 31338140 3510 3510 3510 3510 0
150 20250327 161900 31338140 3510 3510 3510 3510 0
151 20250327 161800 31338140 3510 3510 3510 3510 0
152 20250327 161700 31338140 3510 3510 3510 3510 20
153 20250327 161600 31338140 3510 3510 3510 3510 0
154 20250327 161500 31338140 3510 3510 3510 3510 0
155 20250327 161400 31338140 3510 3510 3510 3510 0
156 20250327 161300 31338140 3510 3510 3510 3510 0
157 20250327 161200 31338140 3510 3510 3510 3510 0
158 20250327 161100 31338140 3510 3510 3510 3510 0
159 20250327 161000 31338140 3510 3510 3510 3510 0
160 20250327 160900 31338140 3510 3510 3510 3510 0
161 20250327 160800 31338140 3510 3510 3510 3510 0
162 20250327 160700 31338140 3510 3510 3510 3510 0
163 20250327 160600 31338140 3510 3510 3510 3510 0
164 20250327 160500 31338140 3510 3510 3510 3510 0
165 20250327 160400 31338140 3510 3510 3510 3510 0
166 20250327 160300 31338140 3510 3510 3510 3510 0
167 20250327 160200 31338140 3510 3510 3510 3510 0
168 20250327 160100 31338140 3510 3510 3510 3510 0
169 20250327 160000 31338140 3510 3510 3510 3510 0
170 20250327 155900 31338140 3510 3510 3510 3510 0
171 20250327 155800 31338140 3510 3510 3510 3510 0
172 20250327 155700 31338140 3510 3510 3510 3510 0
173 20250327 155600 31338140 3510 3510 3510 3510 0
174 20250327 155500 31338140 3510 3510 3510 3510 0
175 20250327 155400 31338140 3510 3510 3510 3510 0
176 20250327 155300 31338140 3510 3510 3510 3510 0
177 20250327 155200 31338140 3510 3510 3510 3510 0
178 20250327 155100 31338140 3510 3510 3510 3510 0
179 20250327 155000 31338140 3510 3510 3510 3510 0
180 20250327 154900 31338140 3510 3510 3510 3510 0
181 20250327 154800 31338140 3510 3510 3510 3510 0
182 20250327 154700 31338140 3510 3510 3510 3510 20
183 20250327 154600 31338140 3510 3510 3510 3510 0
184 20250327 154500 31338140 3510 3510 3510 3510 0
185 20250327 154400 31338140 3510 3510 3510 3510 0
186 20250327 154300 31338140 3510 3510 3510 3510 0
187 20250327 154200 31338140 3510 3510 3510 3510 0
188 20250327 154100 31338140 3510 3510 3510 3510 0
189 20250327 154000 31338140 3510 3510 3510 3510 0
190 20250327 153900 31338140 3510 3510 3510 3510 0
191 20250327 153800 31338140 3510 3510 3510 3510 0
192 20250327 153700 31338140 3510 3510 3510 3510 0
193 20250327 153600 31338140 3510 3510 3510 3510 0
194 20250327 153500 31338140 3510 3510 3510 3510 0
195 20250327 153400 31338140 3510 3510 3510 3510 0
196 20250327 153300 31338140 3510 3510 3510 3510 0
197 20250327 153200 31338140 3510 3510 3510 3510 0
198 20250327 153100 31338140 3510 3510 3510 3510 0
199 20250327 153000 31338140 3510 3510 3510 3510 20
200 20250327 152900 31267940 3485 3485 3485 3485 0
201 20250327 152800 31267940 3485 3485 3485 3485 0
202 20250327 152700 31267940 3485 3485 3485 3485 0
203 20250327 152600 31267940 3485 3485 3485 3485 0
204 20250327 152500 31267940 3485 3485 3485 3485 0
205 20250327 152400 31267940 3485 3485 3485 3485 0
206 20250327 152300 31267940 3485 3485 3485 3485 0
207 20250327 152200 31267940 3485 3485 3485 3485 0
208 20250327 152100 31267940 3485 3485 3485 3485 0
209 20250327 152000 31267940 3485 3485 3485 3485 0
210 20250327 151900 31267940 3485 3485 3485 3485 0
211 20250327 151800 31267940 3485 3485 3485 3485 0
212 20250327 151700 31267940 3485 3485 3485 3485 0
213 20250327 151600 31267940 3485 3485 3485 3485 0
214 20250327 151500 31267940 3485 3485 3485 3485 0
215 20250327 151400 31267940 3485 3490 3505 3485 503
216 20250327 151300 29514310 3505 3505 3505 3505 0
217 20250327 151200 29514310 3505 3505 3505 3505 1
218 20250327 151100 29510805 3500 3500 3500 3500 0
219 20250327 151000 29510805 3500 3500 3500 3500 0
220 20250327 150900 29510805 3500 3500 3500 3500 0
221 20250327 150800 29510805 3500 3500 3500 3500 0
222 20250327 150700 29510805 3500 3500 3500 3500 0
223 20250327 150600 29510805 3500 3500 3500 3500 0
224 20250327 150500 29510805 3500 3500 3500 3500 0
225 20250327 150400 29510805 3500 3500 3500 3500 0
226 20250327 150300 29510805 3500 3500 3500 3500 5
227 20250327 150200 29493305 3485 3485 3485 3485 0
228 20250327 150100 29493305 3485 3485 3485 3485 0
229 20250327 150000 29493305 3485 3485 3485 3485 0
230 20250327 145900 29493305 3485 3485 3485 3485 0
231 20250327 145800 29493305 3485 3485 3485 3485 0
232 20250327 145700 29493305 3485 3485 3485 3485 0
233 20250327 145600 29493305 3485 3485 3485 3485 0
234 20250327 145500 29493305 3485 3485 3485 3485 3
235 20250327 145400 29482850 3485 3485 3485 3485 0
236 20250327 145300 29482850 3485 3485 3485 3485 0
237 20250327 145200 29482850 3485 3485 3485 3485 0
238 20250327 145100 29482850 3485 3485 3485 3485 0
239 20250327 145000 29482850 3485 3485 3485 3485 0
240 20250327 144900 29482850 3485 3485 3485 3485 0
241 20250327 144800 29482850 3485 3485 3485 3485 0
242 20250327 144700 29482850 3485 3485 3485 3485 0
243 20250327 144600 29482850 3485 3485 3485 3485 0
244 20250327 144500 29482850 3485 3485 3485 3485 0
245 20250327 144400 29482850 3485 3485 3485 3485 0
246 20250327 144300 29482850 3485 3485 3485 3485 0
247 20250327 144200 29482850 3485 3485 3485 3485 0
248 20250327 144100 29482850 3485 3485 3485 3485 0
249 20250327 144000 29482850 3485 3485 3485 3485 0
250 20250327 143900 29482850 3485 3485 3485 3485 0
251 20250327 143800 29482850 3485 3485 3485 3485 0
252 20250327 143700 29482850 3485 3485 3485 3485 0
253 20250327 143600 29482850 3485 3485 3485 3485 0
254 20250327 143500 29482850 3485 3485 3485 3485 0
255 20250327 143400 29482850 3485 3485 3485 3485 0
256 20250327 143300 29482850 3485 3485 3485 3485 1
257 20250327 143200 29479365 3485 3485 3485 3485 0
258 20250327 143100 29479365 3485 3485 3485 3485 58
259 20250327 143000 29277235 3510 3510 3510 3510 0
260 20250327 142900 29277235 3510 3510 3510 3510 0
261 20250327 142800 29277235 3510 3510 3510 3510 0
262 20250327 142700 29277235 3510 3510 3510 3510 0
263 20250327 142600 29277235 3510 3510 3510 3510 0
264 20250327 142500 29277235 3510 3510 3510 3510 0
265 20250327 142400 29277235 3510 3510 3510 3510 0
266 20250327 142300 29277235 3510 3505 3510 3485 3
267 20250327 142200 29266735 3505 3505 3505 3505 0
268 20250327 142100 29266735 3505 3495 3505 3485 1501
269 20250327 142000 24033750 3490 3490 3490 3490 0
270 20250327 141900 24033750 3490 3490 3490 3490 0
271 20250327 141800 24033750 3490 3490 3490 3490 0
272 20250327 141700 24033750 3490 3490 3490 3490 0
273 20250327 141600 24033750 3490 3490 3490 3490 0
274 20250327 141500 24033750 3490 3490 3490 3490 0
275 20250327 141400 24033750 3490 3490 3490 3490 0
276 20250327 141300 24033750 3490 3490 3490 3490 0
277 20250327 141200 24033750 3490 3490 3490 3490 0
278 20250327 141100 24033750 3490 3490 3490 3490 0
279 20250327 141000 24033750 3490 3490 3490 3490 0
280 20250327 140900 24033750 3490 3490 3490 3490 0
281 20250327 140800 24033750 3490 3490 3490 3490 0
282 20250327 140700 24033750 3490 3490 3490 3490 0
283 20250327 140600 24033750 3490 3490 3490 3490 0
284 20250327 140500 24033750 3490 3490 3490 3490 0
285 20250327 140400 24033750 3490 3490 3490 3490 0
286 20250327 140300 24033750 3490 3490 3490 3490 0
287 20250327 140200 24033750 3490 3490 3490 3490 0
288 20250327 140100 24033750 3490 3490 3490 3490 2
289 20250327 140000 24026770 3490 3490 3490 3490 0
290 20250327 135900 24026770 3490 3490 3490 3490 0
291 20250327 135800 24026770 3490 3490 3490 3490 0
292 20250327 135700 24026770 3490 3490 3490 3490 1
293 20250327 135600 24023280 3490 3490 3490 3490 0
294 20250327 135500 24023280 3490 3490 3490 3490 0
295 20250327 135400 24023280 3490 3490 3490 3490 0
296 20250327 135300 24023280 3490 3495 3495 3490 1467
297 20250327 135200 18902170 3500 3500 3500 3500 216
298 20250327 135100 18146170 3505 3505 3505 3505 0
299 20250327 135000 18146170 3505 3505 3505 3505 0
300 20250327 134900 18146170 3505 3505 3505 3505 0
301 20250327 134800 18146170 3505 3505 3505 3505 0
302 20250327 134700 18146170 3505 3505 3505 3505 0
303 20250327 134600 18146170 3505 3505 3505 3505 0
304 20250327 134500 18146170 3505 3505 3505 3505 0
305 20250327 134400 18146170 3505 3505 3505 3505 50
306 20250327 134300 17970920 3500 3500 3500 3500 0
307 20250327 134200 17970920 3500 3500 3500 3500 0
308 20250327 134100 17970920 3500 3500 3500 3500 0
309 20250327 134000 17970920 3500 3500 3500 3500 0
310 20250327 133900 17970920 3500 3500 3500 3500 0
311 20250327 133800 17970920 3500 3500 3500 3500 0
312 20250327 133700 17970920 3500 3500 3500 3500 0
313 20250327 133600 17970920 3500 3500 3500 3500 0
314 20250327 133500 17970920 3500 3500 3500 3500 0
315 20250327 133400 17970920 3500 3500 3500 3500 5
316 20250327 133300 17953420 3500 3500 3500 3500 0
317 20250327 133200 17953420 3500 3500 3500 3500 0
318 20250327 133100 17953420 3500 3500 3500 3500 0
319 20250327 133000 17953420 3500 3500 3500 3500 0
320 20250327 132900 17953420 3500 3500 3500 3500 0
321 20250327 132800 17953420 3500 3500 3500 3500 0
322 20250327 132700 17953420 3500 3500 3500 3500 0
323 20250327 132600 17953420 3500 3500 3500 3500 0
324 20250327 132500 17953420 3500 3500 3500 3500 0
325 20250327 132400 17953420 3500 3500 3500 3500 0
326 20250327 132300 17953420 3500 3500 3500 3500 0
327 20250327 132200 17953420 3500 3500 3500 3500 0
328 20250327 132100 17953420 3500 3500 3500 3500 0
329 20250327 132000 17953420 3500 3500 3500 3500 0
330 20250327 131900 17953420 3500 3500 3500 3500 0
331 20250327 131800 17953420 3500 3500 3500 3500 0
332 20250327 131700 17953420 3500 3500 3500 3500 0
333 20250327 131600 17953420 3500 3500 3500 3500 0
334 20250327 131500 17953420 3500 3500 3500 3500 0
335 20250327 131400 17953420 3500 3500 3500 3500 0
336 20250327 131300 17953420 3500 3500 3500 3500 0
337 20250327 131200 17953420 3500 3500 3500 3500 10
338 20250327 131100 17918420 3505 3505 3505 3505 0
339 20250327 131000 17918420 3505 3505 3505 3505 0
340 20250327 130900 17918420 3505 3505 3505 3505 0
341 20250327 130800 17918420 3505 3505 3505 3505 0
342 20250327 130700 17918420 3505 3505 3505 3505 0
343 20250327 130600 17918420 3505 3505 3505 3505 0
344 20250327 130500 17918420 3505 3505 3505 3505 0
345 20250327 130400 17918420 3505 3505 3505 3505 0
346 20250327 130300 17918420 3505 3505 3505 3505 10
347 20250327 130200 17883370 3505 3505 3505 3505 32
348 20250327 130100 17771210 3505 3505 3505 3505 0
349 20250327 130000 17771210 3505 3505 3505 3505 0
350 20250327 125900 17771210 3505 3505 3505 3505 0
351 20250327 125800 17771210 3505 3505 3505 3505 0
352 20250327 125700 17771210 3505 3505 3505 3505 0
353 20250327 125600 17771210 3505 3505 3505 3505 0
354 20250327 125500 17771210 3505 3505 3505 3505 0
355 20250327 125400 17771210 3505 3505 3505 3505 0
356 20250327 125300 17771210 3505 3505 3505 3505 0
357 20250327 125200 17771210 3505 3505 3505 3505 0
358 20250327 125100 17771210 3505 3505 3505 3505 0
359 20250327 125000 17771210 3505 3505 3505 3505 0
360 20250327 124900 17771210 3505 3505 3505 3505 0
361 20250327 124800 17771210 3505 3505 3505 3505 0
362 20250327 124700 17771210 3505 3505 3505 3505 0
363 20250327 124600 17771210 3505 3505 3505 3505 0
364 20250327 124500 17771210 3505 3505 3505 3505 0
365 20250327 124400 17771210 3505 3505 3505 3505 0
366 20250327 124300 17771210 3505 3505 3505 3505 0
367 20250327 124200 17771210 3505 3505 3505 3505 0
368 20250327 124100 17771210 3505 3505 3505 3505 0
369 20250327 124000 17771210 3505 3505 3505 3505 0
370 20250327 123900 17771210 3505 3505 3505 3505 0
371 20250327 123800 17771210 3505 3505 3505 3505 0
372 20250327 123700 17771210 3505 3505 3505 3505 0
373 20250327 123600 17771210 3505 3505 3505 3505 0
374 20250327 123500 17771210 3505 3505 3505 3505 0
375 20250327 123400 17771210 3505 3505 3505 3505 0
376 20250327 123300 17771210 3505 3505 3505 3505 0
377 20250327 123200 17771210 3505 3505 3505 3505 0
378 20250327 123100 17771210 3505 3505 3505 3505 0
379 20250327 123000 17771210 3505 3505 3505 3505 0
380 20250327 122900 17771210 3505 3505 3505 3505 0
381 20250327 122800 17771210 3505 3505 3505 3505 0
382 20250327 122700 17771210 3505 3505 3505 3505 0
383 20250327 122600 17771210 3505 3505 3505 3505 0
384 20250327 122500 17771210 3505 3505 3505 3505 0
385 20250327 122400 17771210 3505 3505 3505 3505 0
386 20250327 122300 17771210 3505 3505 3505 3505 0
387 20250327 122200 17771210 3505 3505 3505 3505 0
388 20250327 122100 17771210 3505 3505 3505 3505 0
389 20250327 122000 17771210 3505 3505 3505 3505 0
390 20250327 121900 17771210 3505 3505 3505 3505 0
391 20250327 121800 17771210 3505 3505 3505 3505 0
392 20250327 121700 17771210 3505 3505 3505 3505 30
393 20250327 121600 17666060 3505 3505 3505 3505 0
394 20250327 121500 17666060 3505 3505 3505 3505 0
395 20250327 121400 17666060 3505 3505 3505 3505 0
396 20250327 121300 17666060 3505 3505 3505 3505 0
397 20250327 121200 17666060 3505 3505 3505 3505 6
398 20250327 121100 17645030 3510 3510 3510 3510 0
399 20250327 121000 17645030 3510 3510 3510 3510 0
400 20250327 120900 17645030 3510 3510 3510 3510 0
401 20250327 120800 17645030 3510 3510 3510 3510 0
402 20250327 120700 17645030 3510 3510 3510 3510 0
403 20250327 120600 17645030 3510 3510 3510 3510 0
404 20250327 120500 17645030 3510 3510 3510 3510 0
405 20250327 120400 17645030 3510 3510 3510 3510 0
406 20250327 120300 17645030 3510 3510 3510 3510 0
407 20250327 120200 17645030 3510 3510 3510 3510 0
408 20250327 120100 17645030 3510 3510 3510 3510 0
409 20250327 120000 17645030 3510 3510 3510 3510 0
410 20250327 115900 17645030 3510 3510 3510 3510 0
411 20250327 115800 17645030 3510 3510 3510 3510 0
412 20250327 115700 17645030 3510 3510 3510 3510 0
413 20250327 115600 17645030 3510 3510 3510 3510 0
414 20250327 115500 17645030 3510 3510 3510 3510 0
415 20250327 115400 17645030 3510 3510 3510 3510 0
416 20250327 115300 17645030 3510 3510 3510 3510 0
417 20250327 115200 17645030 3510 3510 3510 3510 0
418 20250327 115100 17645030 3510 3510 3510 3510 0
419 20250327 115000 17645030 3510 3510 3510 3510 0
420 20250327 114900 17645030 3510 3510 3510 3510 0
421 20250327 114800 17645030 3510 3510 3510 3510 0
422 20250327 114700 17645030 3510 3510 3510 3510 0
423 20250327 114600 17645030 3510 3510 3510 3510 0
424 20250327 114500 17645030 3510 3510 3510 3510 0
425 20250327 114400 17645030 3510 3510 3510 3510 20
426 20250327 114300 17574830 3505 3505 3505 3505 0
427 20250327 114200 17574830 3505 3505 3505 3505 0
428 20250327 114100 17574830 3505 3505 3505 3505 0
429 20250327 114000 17574830 3505 3505 3505 3505 0
430 20250327 113900 17574830 3505 3505 3505 3505 0
431 20250327 113800 17574830 3505 3505 3505 3505 9
432 20250327 113700 17543285 3510 3510 3510 3510 0
433 20250327 113600 17543285 3510 3510 3510 3510 0
434 20250327 113500 17543285 3510 3510 3510 3510 0
435 20250327 113400 17543285 3510 3510 3510 3510 0
436 20250327 113300 17543285 3510 3510 3510 3510 0
437 20250327 113200 17543285 3510 3510 3510 3510 0
438 20250327 113100 17543285 3510 3510 3510 3510 0
439 20250327 113000 17543285 3510 3510 3510 3510 0
440 20250327 112900 17543285 3510 3510 3510 3510 0
441 20250327 112800 17543285 3510 3510 3510 3510 0
442 20250327 112700 17543285 3510 3510 3510 3510 0
443 20250327 112600 17543285 3510 3510 3510 3510 150
444 20250327 112500 17016785 3510 3510 3510 3510 0
445 20250327 112400 17016785 3510 3510 3510 3510 0
446 20250327 112300 17016785 3510 3510 3510 3510 0
447 20250327 112200 17016785 3510 3510 3510 3510 0
448 20250327 112100 17016785 3510 3510 3510 3510 0
449 20250327 112000 17016785 3510 3510 3510 3510 0
450 20250327 111900 17016785 3510 3510 3510 3510 0
451 20250327 111800 17016785 3510 3510 3510 3510 0
452 20250327 111700 17016785 3510 3510 3510 3510 0
453 20250327 111600 17016785 3510 3510 3510 3510 0
454 20250327 111500 17016785 3510 3510 3510 3510 0
455 20250327 111400 17016785 3510 3510 3510 3510 1
456 20250327 111300 17013275 3510 3510 3510 3510 0
457 20250327 111200 17013275 3510 3510 3510 3510 0
458 20250327 111100 17013275 3510 3510 3510 3510 0
459 20250327 111000 17013275 3510 3510 3510 3510 71
460 20250327 110900 16764065 3510 3510 3510 3510 0
461 20250327 110800 16764065 3510 3510 3510 3510 0
462 20250327 110700 16764065 3510 3510 3510 3510 0
463 20250327 110600 16764065 3510 3510 3510 3510 0
464 20250327 110500 16764065 3510 3510 3510 3510 142
465 20250327 110400 16265645 3510 3510 3510 3510 0
466 20250327 110300 16265645 3510 3510 3510 3510 0
467 20250327 110200 16265645 3510 3510 3510 3510 0
468 20250327 110100 16265645 3510 3510 3510 3510 0
469 20250327 110000 16265645 3510 3510 3510 3510 0
470 20250327 105900 16265645 3510 3510 3510 3510 1
471 20250327 105800 16262135 3505 3505 3505 3505 0
472 20250327 105700 16262135 3505 3505 3505 3505 800
473 20250327 105600 13458135 3505 3505 3505 3505 0
474 20250327 105500 13458135 3505 3505 3505 3505 0
475 20250327 105400 13458135 3505 3505 3505 3505 0
476 20250327 105300 13458135 3505 3505 3505 3505 0
477 20250327 105200 13458135 3505 3510 3510 3505 55
478 20250327 105100 13265335 3510 3510 3510 3510 1
479 20250327 105000 13261825 3505 3515 3515 3505 294
480 20250327 104900 12229885 3525 3525 3525 3525 0
481 20250327 104800 12229885 3525 3525 3525 3525 0
482 20250327 104700 12229885 3525 3525 3525 3525 0
483 20250327 104600 12229885 3525 3525 3525 3525 0
484 20250327 104500 12229885 3525 3525 3525 3525 28
485 20250327 104400 12131185 3525 3525 3525 3525 27
486 20250327 104300 12036010 3525 3525 3525 3525 32
487 20250327 104200 11923210 3525 3525 3525 3525 34
488 20250327 104100 11803360 3515 3520 3520 3515 28
489 20250327 104000 11704915 3525 3520 3525 3520 98
490 20250327 103900 11359660 3520 3520 3520 3520 0
491 20250327 103800 11359660 3520 3520 3520 3520 0
492 20250327 103700 11359660 3520 3520 3520 3520 0
493 20250327 103600 11359660 3520 3520 3520 3520 0
494 20250327 103500 11359660 3520 3520 3520 3520 0
495 20250327 103400 11359660 3520 3520 3520 3520 0
496 20250327 103300 11359660 3520 3520 3520 3520 0
497 20250327 103200 11359660 3520 3520 3520 3520 0
498 20250327 103100 11359660 3520 3520 3520 3520 0
499 20250327 103000 11359660 3520 3520 3520 3520 61
500 20250327 102900 11144940 3525 3525 3525 3525 0
501 20250327 102800 11144940 3525 3525 3525 3525 0
502 20250327 102700 11144940 3525 3525 3525 3525 100
503 20250327 102600 10792440 3530 3530 3530 3530 0
504 20250327 102500 10792440 3530 3530 3530 3530 0
505 20250327 102400 10792440 3530 3530 3530 3530 0
506 20250327 102300 10792440 3530 3530 3530 3530 1
507 20250327 102200 10788910 3530 3530 3530 3530 3
508 20250327 102100 10778320 3530 3530 3530 3530 2
509 20250327 102000 10771260 3535 3515 3535 3515 6
510 20250327 101900 10750070 3530 3530 3530 3530 0
511 20250327 101800 10750070 3530 3530 3530 3530 0
512 20250327 101700 10750070 3530 3530 3530 3530 0
513 20250327 101600 10750070 3530 3530 3530 3530 0
514 20250327 101500 10750070 3530 3530 3530 3530 0
515 20250327 101400 10750070 3530 3530 3530 3530 0
516 20250327 101300 10750070 3530 3530 3530 3530 0
517 20250327 101200 10750070 3530 3525 3530 3525 200
518 20250327 101100 10044320 3530 3530 3530 3530 0
519 20250327 101000 10044320 3530 3530 3530 3530 0
520 20250327 100900 10044320 3530 3530 3530 3530 0
521 20250327 100800 10044320 3530 3530 3530 3530 0
522 20250327 100700 10044320 3530 3530 3530 3530 0
523 20250327 100600 10044320 3530 3525 3530 3525 7
524 20250327 100500 10019625 3520 3510 3520 3510 8
525 20250327 100400 9991530 3500 3500 3500 3500 0
526 20250327 100300 9991530 3500 3500 3500 3500 0
527 20250327 100200 9991530 3500 3500 3500 3500 0
528 20250327 100100 9991530 3500 3500 3500 3500 500
529 20250327 100000 8241530 3510 3510 3510 3510 0
530 20250327 095900 8241530 3510 3510 3510 3510 0
531 20250327 095800 8241530 3510 3510 3510 3510 0
532 20250327 095700 8241530 3510 3510 3510 3510 1
533 20250327 095600 8238020 3500 3500 3500 3500 642
534 20250327 095500 5991020 3500 3500 3500 3500 0
535 20250327 095400 5991020 3500 3500 3500 3500 200
536 20250327 095300 5291020 3500 3500 3500 3500 50
537 20250327 095200 5116020 3495 3495 3495 3495 0
538 20250327 095100 5116020 3495 3495 3495 3495 12
539 20250327 095000 5074080 3495 3495 3495 3495 381
540 20250327 094900 3742485 3490 3490 3490 3490 0
541 20250327 094800 3742485 3490 3490 3490 3490 0
542 20250327 094700 3742485 3490 3490 3490 3490 15
543 20250327 094600 3690135 3490 3490 3490 3490 0
544 20250327 094500 3690135 3490 3490 3490 3490 0
545 20250327 094400 3690135 3490 3490 3490 3490 100
546 20250327 094300 3341135 3495 3495 3495 3495 0
547 20250327 094200 3341135 3495 3495 3495 3495 0
548 20250327 094100 3341135 3495 3495 3495 3495 0
549 20250327 094000 3341135 3495 3495 3495 3495 108
550 20250327 093900 2963675 3495 3495 3495 3495 0
551 20250327 093800 2963675 3495 3495 3495 3495 0
552 20250327 093700 2963675 3495 3495 3495 3495 114
553 20250327 093600 2565245 3495 3495 3495 3495 32
554 20250327 093500 2453405 3495 3495 3495 3495 0
555 20250327 093400 2453405 3495 3495 3495 3495 0
556 20250327 093300 2453405 3495 3495 3495 3495 0
557 20250327 093200 2453405 3495 3495 3495 3495 102
558 20250327 093100 2096915 3495 3495 3495 3495 0
559 20250327 093000 2096915 3495 3495 3495 3495 0
560 20250327 092900 2096915 3495 3495 3495 3495 2
561 20250327 092800 2089925 3495 3495 3495 3495 0
562 20250327 092700 2089925 3495 3495 3495 3495 0
563 20250327 092600 2089925 3495 3495 3495 3495 0
564 20250327 092500 2089925 3495 3495 3495 3495 0
565 20250327 092400 2089925 3495 3495 3495 3495 0
566 20250327 092300 2089925 3495 3495 3495 3495 0
567 20250327 092200 2089925 3495 3495 3495 3495 1
568 20250327 092100 2086430 3495 3495 3495 3495 1
569 20250327 092000 2082935 3495 3495 3495 3495 0
570 20250327 091900 2082935 3495 3495 3495 3495 0
571 20250327 091800 2082935 3495 3495 3495 3495 488
572 20250327 091700 377375 3490 3485 3495 3485 56
573 20250327 091600 181975 3485 3485 3485 3485 0
574 20250327 091500 181975 3485 3485 3485 3485 0
575 20250327 091400 181975 3485 3485 3485 3485 0
576 20250327 091300 181975 3485 3485 3485 3485 0
577 20250327 091200 181975 3485 3485 3485 3485 0
578 20250327 091100 181975 3485 3485 3485 3485 1
579 20250327 091000 178490 3490 3490 3490 3490 1
580 20250327 090900 175000 3500 3500 3500 3500 0
581 20250327 090800 175000 3500 3500 3500 3500 0
582 20250327 090700 175000 3500 3500 3500 3500 0
583 20250327 090600 175000 3500 3500 3500 3500 0
584 20250327 090500 175000 3500 3500 3500 3500 0
585 20250327 090400 175000 3500 3500 3500 3500 0
586 20250327 090300 175000 3500 3500 3500 3500 0
587 20250327 090200 175000 3500 3500 3500 3500 0
588 20250327 090100 175000 3500 3500 3500 3500 0
589 20250327 090000 175000 3500 3500 3500 3500 50

589
005960/min/candle-20250328.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,184700,19580040,3460,3460,3460,3460,1242
20250328,184600,19580040,3460,3460,3460,3460,0
20250328,184500,19580040,3460,3460,3460,3460,0
20250328,184400,19580040,3460,3460,3460,3460,0
20250328,184300,19580040,3460,3460,3460,3460,0
20250328,184200,19580040,3460,3460,3460,3460,0
20250328,184100,19580040,3460,3460,3460,3460,0
20250328,184000,19580040,3460,3460,3460,3460,0
20250328,183900,19580040,3460,3460,3460,3460,0
20250328,183800,19580040,3460,3460,3460,3460,0
20250328,183700,19580040,3460,3460,3460,3460,0
20250328,183600,19580040,3460,3460,3460,3460,0
20250328,183500,19580040,3460,3460,3460,3460,0
20250328,183400,19580040,3460,3460,3460,3460,0
20250328,183300,19580040,3460,3460,3460,3460,0
20250328,183200,19580040,3460,3460,3460,3460,0
20250328,183100,19580040,3460,3460,3460,3460,0
20250328,183000,19580040,3460,3460,3460,3460,0
20250328,182900,19580040,3460,3460,3460,3460,0
20250328,182800,19580040,3460,3460,3460,3460,0
20250328,182700,19580040,3460,3460,3460,3460,0
20250328,182600,19580040,3460,3460,3460,3460,0
20250328,182500,19580040,3460,3460,3460,3460,0
20250328,182400,19580040,3460,3460,3460,3460,0
20250328,182300,19580040,3460,3460,3460,3460,0
20250328,182200,19580040,3460,3460,3460,3460,0
20250328,182100,19580040,3460,3460,3460,3460,0
20250328,182000,19580040,3460,3460,3460,3460,0
20250328,181900,19580040,3460,3460,3460,3460,0
20250328,181800,19580040,3460,3460,3460,3460,0
20250328,181700,19580040,3460,3460,3460,3460,1242
20250328,181600,19580040,3460,3460,3460,3460,0
20250328,181500,19580040,3460,3460,3460,3460,0
20250328,181400,19580040,3460,3460,3460,3460,0
20250328,181300,19580040,3460,3460,3460,3460,0
20250328,181200,19580040,3460,3460,3460,3460,0
20250328,181100,19580040,3460,3460,3460,3460,0
20250328,181000,19580040,3460,3460,3460,3460,0
20250328,180900,19580040,3460,3460,3460,3460,0
20250328,180800,19580040,3460,3460,3460,3460,0
20250328,180700,19580040,3460,3460,3460,3460,0
20250328,180600,19580040,3460,3460,3460,3460,0
20250328,180500,19580040,3460,3460,3460,3460,0
20250328,180400,19580040,3460,3460,3460,3460,0
20250328,180300,19580040,3460,3460,3460,3460,0
20250328,180200,19580040,3460,3460,3460,3460,0
20250328,180100,19580040,3460,3460,3460,3460,0
20250328,180000,19580040,3460,3460,3460,3460,0
20250328,175900,19580040,3460,3460,3460,3460,0
20250328,175800,19580040,3460,3460,3460,3460,0
20250328,175700,19580040,3460,3460,3460,3460,0
20250328,175600,19580040,3460,3460,3460,3460,0
20250328,175500,19580040,3460,3460,3460,3460,0
20250328,175400,19580040,3460,3460,3460,3460,0
20250328,175300,19580040,3460,3460,3460,3460,0
20250328,175200,19580040,3460,3460,3460,3460,0
20250328,175100,19580040,3460,3460,3460,3460,0
20250328,175000,19580040,3460,3460,3460,3460,0
20250328,174900,19580040,3460,3460,3460,3460,0
20250328,174800,19580040,3460,3460,3460,3460,0
20250328,174700,19580040,3460,3460,3460,3460,1242
20250328,174600,19580040,3460,3460,3460,3460,0
20250328,174500,19580040,3460,3460,3460,3460,0
20250328,174400,19580040,3460,3460,3460,3460,0
20250328,174300,19580040,3460,3460,3460,3460,0
20250328,174200,19580040,3460,3460,3460,3460,0
20250328,174100,19580040,3460,3460,3460,3460,0
20250328,174000,19580040,3460,3460,3460,3460,0
20250328,173900,19580040,3460,3460,3460,3460,0
20250328,173800,19580040,3460,3460,3460,3460,0
20250328,173700,19580040,3460,3460,3460,3460,0
20250328,173600,19580040,3460,3460,3460,3460,0
20250328,173500,19580040,3460,3460,3460,3460,0
20250328,173400,19580040,3460,3460,3460,3460,0
20250328,173300,19580040,3460,3460,3460,3460,0
20250328,173200,19580040,3460,3460,3460,3460,0
20250328,173100,19580040,3460,3460,3460,3460,0
20250328,173000,19580040,3460,3460,3460,3460,0
20250328,172900,19580040,3460,3460,3460,3460,0
20250328,172800,19580040,3460,3460,3460,3460,0
20250328,172700,19580040,3460,3460,3460,3460,0
20250328,172600,19580040,3460,3460,3460,3460,0
20250328,172500,19580040,3460,3460,3460,3460,0
20250328,172400,19580040,3460,3460,3460,3460,0
20250328,172300,19580040,3460,3460,3460,3460,0
20250328,172200,19580040,3460,3460,3460,3460,0
20250328,172100,19580040,3460,3460,3460,3460,0
20250328,172000,19580040,3460,3460,3460,3460,0
20250328,171900,19580040,3460,3460,3460,3460,0
20250328,171800,19580040,3460,3460,3460,3460,0
20250328,171700,19580040,3460,3460,3460,3460,1242
20250328,171600,19580040,3460,3460,3460,3460,0
20250328,171500,19580040,3460,3460,3460,3460,0
20250328,171400,19580040,3460,3460,3460,3460,0
20250328,171300,19580040,3460,3460,3460,3460,0
20250328,171200,19580040,3460,3460,3460,3460,0
20250328,171100,19580040,3460,3460,3460,3460,0
20250328,171000,19580040,3460,3460,3460,3460,0
20250328,170900,19580040,3460,3460,3460,3460,0
20250328,170800,19580040,3460,3460,3460,3460,0
20250328,170700,19580040,3460,3460,3460,3460,0
20250328,170600,19580040,3460,3460,3460,3460,0
20250328,170500,19580040,3460,3460,3460,3460,0
20250328,170400,19580040,3460,3460,3460,3460,0
20250328,170300,19580040,3460,3460,3460,3460,0
20250328,170200,19580040,3460,3460,3460,3460,0
20250328,170100,19580040,3460,3460,3460,3460,0
20250328,170000,19580040,3460,3460,3460,3460,0
20250328,165900,19580040,3460,3460,3460,3460,0
20250328,165800,19580040,3460,3460,3460,3460,0
20250328,165700,19580040,3460,3460,3460,3460,0
20250328,165600,19580040,3460,3460,3460,3460,0
20250328,165500,19580040,3460,3460,3460,3460,0
20250328,165400,19580040,3460,3460,3460,3460,0
20250328,165300,19580040,3460,3460,3460,3460,0
20250328,165200,19580040,3460,3460,3460,3460,0
20250328,165100,19580040,3460,3460,3460,3460,0
20250328,165000,19580040,3460,3460,3460,3460,0
20250328,164900,19580040,3460,3460,3460,3460,0
20250328,164800,19580040,3460,3460,3460,3460,0
20250328,164700,19580040,3460,3460,3460,3460,1242
20250328,164600,19580040,3460,3460,3460,3460,0
20250328,164500,19580040,3460,3460,3460,3460,0
20250328,164400,19580040,3460,3460,3460,3460,0
20250328,164300,19580040,3460,3460,3460,3460,0
20250328,164200,19580040,3460,3460,3460,3460,0
20250328,164100,19580040,3460,3460,3460,3460,0
20250328,164000,19580040,3460,3460,3460,3460,0
20250328,163900,19580040,3460,3460,3460,3460,0
20250328,163800,19580040,3460,3460,3460,3460,0
20250328,163700,19580040,3460,3460,3460,3460,0
20250328,163600,19580040,3460,3460,3460,3460,0
20250328,163500,19580040,3460,3460,3460,3460,0
20250328,163400,19580040,3460,3460,3460,3460,0
20250328,163300,19580040,3460,3460,3460,3460,0
20250328,163200,19580040,3460,3460,3460,3460,0
20250328,163100,19580040,3460,3460,3460,3460,0
20250328,163000,19580040,3460,3460,3460,3460,0
20250328,162900,19580040,3460,3460,3460,3460,0
20250328,162800,19580040,3460,3460,3460,3460,0
20250328,162700,19580040,3460,3460,3460,3460,0
20250328,162600,19580040,3460,3460,3460,3460,0
20250328,162500,19580040,3460,3460,3460,3460,0
20250328,162400,19580040,3460,3460,3460,3460,0
20250328,162300,19580040,3460,3460,3460,3460,0
20250328,162200,19580040,3460,3460,3460,3460,0
20250328,162100,19580040,3460,3460,3460,3460,0
20250328,162000,19580040,3460,3460,3460,3460,0
20250328,161900,19580040,3460,3460,3460,3460,0
20250328,161800,19580040,3460,3460,3460,3460,0
20250328,161700,19580040,3460,3460,3460,3460,1242
20250328,161600,19580040,3460,3460,3460,3460,0
20250328,161500,19580040,3460,3460,3460,3460,0
20250328,161400,19580040,3460,3460,3460,3460,0
20250328,161300,19580040,3460,3460,3460,3460,0
20250328,161200,19580040,3460,3460,3460,3460,0
20250328,161100,19580040,3460,3460,3460,3460,0
20250328,161000,19580040,3460,3460,3460,3460,0
20250328,160900,19580040,3460,3460,3460,3460,0
20250328,160800,19580040,3460,3460,3460,3460,0
20250328,160700,19580040,3460,3460,3460,3460,0
20250328,160600,19580040,3460,3460,3460,3460,0
20250328,160500,19580040,3460,3460,3460,3460,0
20250328,160400,19580040,3460,3460,3460,3460,0
20250328,160300,19580040,3460,3460,3460,3460,0
20250328,160200,19580040,3460,3460,3460,3460,0
20250328,160100,19580040,3460,3460,3460,3460,0
20250328,160000,19580040,3460,3460,3460,3460,0
20250328,155900,19580040,3460,3460,3460,3460,0
20250328,155800,19580040,3460,3460,3460,3460,0
20250328,155700,19580040,3460,3460,3460,3460,0
20250328,155600,19580040,3460,3460,3460,3460,0
20250328,155500,19580040,3460,3460,3460,3460,0
20250328,155400,19580040,3460,3460,3460,3460,0
20250328,155300,19580040,3460,3460,3460,3460,0
20250328,155200,19580040,3460,3460,3460,3460,0
20250328,155100,19580040,3460,3460,3460,3460,0
20250328,155000,19580040,3460,3460,3460,3460,0
20250328,154900,19580040,3460,3460,3460,3460,0
20250328,154800,19580040,3460,3460,3460,3460,0
20250328,154700,19580040,3460,3460,3460,3460,1242
20250328,154600,19580040,3460,3460,3460,3460,0
20250328,154500,19580040,3460,3460,3460,3460,0
20250328,154400,19580040,3460,3460,3460,3460,0
20250328,154300,19580040,3460,3460,3460,3460,0
20250328,154200,19580040,3460,3460,3460,3460,0
20250328,154100,19580040,3460,3460,3460,3460,0
20250328,154000,19580040,3460,3460,3460,3460,0
20250328,153900,19580040,3460,3460,3460,3460,0
20250328,153800,19580040,3460,3460,3460,3460,0
20250328,153700,19580040,3460,3460,3460,3460,0
20250328,153600,19580040,3460,3460,3460,3460,0
20250328,153500,19580040,3460,3460,3460,3460,0
20250328,153400,19580040,3460,3460,3460,3460,0
20250328,153300,19580040,3460,3460,3460,3460,0
20250328,153200,19580040,3460,3460,3460,3460,0
20250328,153100,19580040,3460,3460,3460,3460,0
20250328,153000,19580040,3460,3460,3460,3460,1242
20250328,152900,15282720,3485,3485,3485,3485,0
20250328,152800,15282720,3485,3485,3485,3485,0
20250328,152700,15282720,3485,3485,3485,3485,0
20250328,152600,15282720,3485,3485,3485,3485,0
20250328,152500,15282720,3485,3485,3485,3485,0
20250328,152400,15282720,3485,3485,3485,3485,0
20250328,152300,15282720,3485,3485,3485,3485,0
20250328,152200,15282720,3485,3485,3485,3485,0
20250328,152100,15282720,3485,3485,3485,3485,0
20250328,152000,15282720,3485,3485,3485,3485,0
20250328,151900,15282720,3485,3485,3485,3485,0
20250328,151800,15282720,3485,3485,3485,3485,0
20250328,151700,15282720,3485,3485,3485,3485,0
20250328,151600,15282720,3485,3485,3485,3485,0
20250328,151500,15282720,3485,3485,3485,3485,0
20250328,151400,15282720,3485,3485,3485,3485,1
20250328,151300,15279235,3485,3485,3485,3485,0
20250328,151200,15279235,3485,3485,3485,3485,20
20250328,151100,15209535,3485,3485,3485,3485,0
20250328,151000,15209535,3485,3485,3485,3485,0
20250328,150900,15209535,3485,3480,3485,3480,64
20250328,150800,14986740,3480,3480,3480,3480,0
20250328,150700,14986740,3480,3482,3482,3480,78
20250328,150600,14715290,3485,3485,3485,3485,0
20250328,150500,14715290,3485,3485,3485,3485,0
20250328,150400,14715290,3485,3485,3485,3485,0
20250328,150300,14715290,3485,3485,3485,3485,0
20250328,150200,14715290,3485,3485,3485,3485,0
20250328,150100,14715290,3485,3485,3485,3485,0
20250328,150000,14715290,3485,3485,3485,3485,0
20250328,145900,14715290,3485,3485,3485,3485,0
20250328,145800,14715290,3485,3485,3485,3485,1
20250328,145700,14711805,3480,3480,3480,3480,0
20250328,145600,14711805,3480,3480,3480,3480,0
20250328,145500,14711805,3480,3480,3480,3480,0
20250328,145400,14711805,3480,3480,3480,3480,200
20250328,145300,14015805,3485,3485,3485,3485,0
20250328,145200,14015805,3485,3485,3485,3485,0
20250328,145100,14015805,3485,3485,3485,3485,0
20250328,145000,14015805,3485,3485,3485,3485,0
20250328,144900,14015805,3485,3485,3485,3485,0
20250328,144800,14015805,3485,3485,3485,3485,0
20250328,144700,14015805,3485,3485,3485,3485,0
20250328,144600,14015805,3485,3485,3485,3485,14
20250328,144500,13967015,3485,3485,3485,3485,3
20250328,144400,13956560,3485,3485,3485,3485,96
20250328,144300,13622000,3485,3485,3485,3485,0
20250328,144200,13622000,3485,3485,3485,3485,51
20250328,144100,13444265,3485,3485,3485,3485,0
20250328,144000,13444265,3485,3485,3485,3485,4
20250328,143900,13430325,3480,3480,3480,3480,0
20250328,143800,13430325,3480,3480,3480,3480,0
20250328,143700,13430325,3480,3480,3480,3480,0
20250328,143600,13430325,3480,3480,3480,3480,118
20250328,143500,13019685,3480,3480,3480,3480,0
20250328,143400,13019685,3480,3480,3480,3480,0
20250328,143300,13019685,3480,3480,3480,3480,4
20250328,143200,13005765,3480,3480,3480,3480,0
20250328,143100,13005765,3480,3480,3480,3480,0
20250328,143000,13005765,3480,3480,3480,3480,0
20250328,142900,13005765,3480,3485,3485,3480,242
20250328,142800,12162520,3490,3490,3490,3490,0
20250328,142700,12162520,3490,3490,3490,3490,0
20250328,142600,12162520,3490,3490,3490,3490,0
20250328,142500,12162520,3490,3490,3490,3490,0
20250328,142400,12162520,3490,3490,3490,3490,1
20250328,142300,12159030,3485,3485,3485,3485,0
20250328,142200,12159030,3485,3485,3485,3485,0
20250328,142100,12159030,3485,3485,3485,3485,70
20250328,142000,11915080,3490,3490,3490,3490,0
20250328,141900,11915080,3490,3490,3490,3490,0
20250328,141800,11915080,3490,3490,3490,3490,0
20250328,141700,11915080,3490,3490,3490,3490,0
20250328,141600,11915080,3490,3490,3490,3490,0
20250328,141500,11915080,3490,3490,3490,3490,0
20250328,141400,11915080,3490,3490,3490,3490,0
20250328,141300,11915080,3490,3490,3490,3490,0
20250328,141200,11915080,3490,3490,3490,3490,0
20250328,141100,11915080,3490,3490,3490,3490,0
20250328,141000,11915080,3490,3490,3490,3490,0
20250328,140900,11915080,3490,3490,3490,3490,0
20250328,140800,11915080,3490,3490,3490,3490,1
20250328,140700,11911590,3490,3490,3490,3490,0
20250328,140600,11911590,3490,3490,3490,3490,0
20250328,140500,11911590,3490,3490,3490,3490,0
20250328,140400,11911590,3490,3490,3490,3490,0
20250328,140300,11911590,3490,3490,3490,3490,1
20250328,140200,11908100,3485,3485,3485,3485,0
20250328,140100,11908100,3485,3485,3485,3485,0
20250328,140000,11908100,3485,3485,3485,3485,0
20250328,135900,11908100,3485,3485,3485,3485,1
20250328,135800,11904615,3485,3485,3485,3485,0
20250328,135700,11904615,3485,3485,3485,3485,0
20250328,135600,11904615,3485,3485,3485,3485,100
20250328,135500,11556115,3485,3485,3485,3485,0
20250328,135400,11556115,3485,3485,3485,3485,0
20250328,135300,11556115,3485,3485,3485,3485,22
20250328,135200,11479445,3485,3485,3485,3485,227
20250328,135100,10688350,3490,3490,3490,3490,100
20250328,135000,10339350,3500,3500,3500,3500,0
20250328,134900,10339350,3500,3500,3500,3500,0
20250328,134800,10339350,3500,3500,3500,3500,0
20250328,134700,10339350,3500,3500,3500,3500,0
20250328,134600,10339350,3500,3500,3500,3500,0
20250328,134500,10339350,3500,3500,3500,3500,5
20250328,134400,10321850,3510,3510,3510,3510,0
20250328,134300,10321850,3510,3510,3510,3510,0
20250328,134200,10321850,3510,3510,3510,3510,0
20250328,134100,10321850,3510,3510,3510,3510,0
20250328,134000,10321850,3510,3510,3510,3510,0
20250328,133900,10321850,3510,3510,3510,3510,0
20250328,133800,10321850,3510,3510,3510,3510,0
20250328,133700,10321850,3510,3510,3510,3510,0
20250328,133600,10321850,3510,3510,3510,3510,0
20250328,133500,10321850,3510,3510,3510,3510,0
20250328,133400,10321850,3510,3510,3510,3510,0
20250328,133300,10321850,3510,3510,3510,3510,0
20250328,133200,10321850,3510,3510,3510,3510,0
20250328,133100,10321850,3510,3510,3510,3510,0
20250328,133000,10321850,3510,3510,3510,3510,0
20250328,132900,10321850,3510,3510,3510,3510,0
20250328,132800,10321850,3510,3510,3510,3510,0
20250328,132700,10321850,3510,3510,3510,3510,0
20250328,132600,10321850,3510,3510,3510,3510,0
20250328,132500,10321850,3510,3510,3510,3510,0
20250328,132400,10321850,3510,3510,3510,3510,0
20250328,132300,10321850,3510,3510,3510,3510,0
20250328,132200,10321850,3510,3510,3510,3510,0
20250328,132100,10321850,3510,3510,3510,3510,0
20250328,132000,10321850,3510,3510,3510,3510,0
20250328,131900,10321850,3510,3510,3510,3510,0
20250328,131800,10321850,3510,3510,3510,3510,0
20250328,131700,10321850,3510,3510,3510,3510,0
20250328,131600,10321850,3510,3510,3510,3510,0
20250328,131500,10321850,3510,3510,3510,3510,0
20250328,131400,10321850,3510,3510,3510,3510,1
20250328,131300,10318340,3490,3490,3490,3490,0
20250328,131200,10318340,3490,3490,3490,3490,0
20250328,131100,10318340,3490,3490,3490,3490,100
20250328,131000,9969340,3490,3490,3490,3490,0
20250328,130900,9969340,3490,3490,3490,3490,15
20250328,130800,9916990,3490,3490,3490,3490,0
20250328,130700,9916990,3490,3490,3490,3490,0
20250328,130600,9916990,3490,3490,3490,3490,0
20250328,130500,9916990,3490,3490,3490,3490,0
20250328,130400,9916990,3490,3490,3490,3490,0
20250328,130300,9916990,3490,3490,3490,3490,0
20250328,130200,9916990,3490,3490,3490,3490,0
20250328,130100,9916990,3490,3490,3490,3490,0
20250328,130000,9916990,3490,3490,3490,3490,0
20250328,125900,9916990,3490,3490,3490,3490,1
20250328,125800,9913500,3510,3510,3510,3510,0
20250328,125700,9913500,3510,3510,3510,3510,0
20250328,125600,9913500,3510,3510,3510,3510,0
20250328,125500,9913500,3510,3510,3510,3510,0
20250328,125400,9913500,3510,3510,3510,3510,0
20250328,125300,9913500,3510,3510,3510,3510,0
20250328,125200,9913500,3510,3510,3510,3510,0
20250328,125100,9913500,3510,3510,3510,3510,0
20250328,125000,9913500,3510,3510,3510,3510,0
20250328,124900,9913500,3510,3510,3510,3510,0
20250328,124800,9913500,3510,3510,3510,3510,0
20250328,124700,9913500,3510,3510,3510,3510,0
20250328,124600,9913500,3510,3510,3510,3510,0
20250328,124500,9913500,3510,3510,3510,3510,0
20250328,124400,9913500,3510,3510,3510,3510,0
20250328,124300,9913500,3510,3510,3510,3510,0
20250328,124200,9913500,3510,3510,3510,3510,0
20250328,124100,9913500,3510,3510,3510,3510,0
20250328,124000,9913500,3510,3510,3510,3510,0
20250328,123900,9913500,3510,3510,3510,3510,0
20250328,123800,9913500,3510,3510,3510,3510,0
20250328,123700,9913500,3510,3510,3510,3510,1
20250328,123600,9909990,3510,3510,3510,3510,0
20250328,123500,9909990,3510,3490,3510,3490,50
20250328,123400,9734870,3490,3490,3490,3490,0
20250328,123300,9734870,3490,3490,3490,3490,0
20250328,123200,9734870,3490,3490,3490,3490,0
20250328,123100,9734870,3490,3490,3490,3490,0
20250328,123000,9734870,3490,3490,3490,3490,0
20250328,122900,9734870,3490,3490,3490,3490,0
20250328,122800,9734870,3490,3490,3490,3490,0
20250328,122700,9734870,3490,3490,3490,3490,0
20250328,122600,9734870,3490,3490,3490,3490,1
20250328,122500,9731380,3490,3490,3490,3490,0
20250328,122400,9731380,3490,3490,3490,3490,0
20250328,122300,9731380,3490,3490,3490,3490,0
20250328,122200,9731380,3490,3490,3490,3490,0
20250328,122100,9731380,3490,3490,3490,3490,0
20250328,122000,9731380,3490,3490,3490,3490,22
20250328,121900,9654600,3495,3495,3495,3495,0
20250328,121800,9654600,3495,3495,3495,3495,0
20250328,121700,9654600,3495,3495,3495,3495,0
20250328,121600,9654600,3495,3495,3495,3495,0
20250328,121500,9654600,3495,3495,3495,3495,0
20250328,121400,9654600,3495,3490,3495,3490,85
20250328,121300,9357945,3495,3495,3495,3495,0
20250328,121200,9357945,3495,3495,3495,3495,0
20250328,121100,9357945,3495,3495,3495,3495,0
20250328,121000,9357945,3495,3495,3495,3495,0
20250328,120900,9357945,3495,3495,3495,3495,0
20250328,120800,9357945,3495,3495,3495,3495,0
20250328,120700,9357945,3495,3495,3495,3495,0
20250328,120600,9357945,3495,3495,3495,3495,0
20250328,120500,9357945,3495,3495,3495,3495,0
20250328,120400,9357945,3495,3495,3495,3495,0
20250328,120300,9357945,3495,3495,3495,3495,30
20250328,120200,9253095,3510,3510,3510,3510,0
20250328,120100,9253095,3510,3510,3510,3510,0
20250328,120000,9253095,3510,3510,3510,3510,0
20250328,115900,9253095,3510,3510,3510,3510,0
20250328,115800,9253095,3510,3510,3510,3510,0
20250328,115700,9253095,3510,3510,3510,3510,0
20250328,115600,9253095,3510,3510,3510,3510,0
20250328,115500,9253095,3510,3510,3510,3510,0
20250328,115400,9253095,3510,3510,3510,3510,0
20250328,115300,9253095,3510,3510,3510,3510,0
20250328,115200,9253095,3510,3510,3510,3510,0
20250328,115100,9253095,3510,3510,3510,3510,0
20250328,115000,9253095,3510,3510,3510,3510,0
20250328,114900,9253095,3510,3510,3510,3510,0
20250328,114800,9253095,3510,3510,3510,3510,1
20250328,114700,9249585,3495,3495,3495,3495,0
20250328,114600,9249585,3495,3495,3495,3495,1
20250328,114500,9246090,3490,3490,3490,3490,0
20250328,114400,9246090,3490,3490,3490,3490,0
20250328,114300,9246090,3490,3490,3490,3490,0
20250328,114200,9246090,3490,3490,3490,3490,0
20250328,114100,9246090,3490,3490,3490,3490,0
20250328,114000,9246090,3490,3490,3490,3490,0
20250328,113900,9246090,3490,3490,3490,3490,0
20250328,113800,9246090,3490,3490,3490,3490,0
20250328,113700,9246090,3490,3490,3490,3490,0
20250328,113600,9246090,3490,3490,3490,3490,0
20250328,113500,9246090,3490,3490,3490,3490,0
20250328,113400,9246090,3490,3500,3500,3490,180
20250328,113300,8617500,3500,3500,3500,3500,0
20250328,113200,8617500,3500,3500,3500,3500,0
20250328,113100,8617500,3500,3500,3500,3500,15
20250328,113000,8565000,3500,3500,3500,3500,0
20250328,112900,8565000,3500,3500,3500,3500,0
20250328,112800,8565000,3500,3500,3500,3500,0
20250328,112700,8565000,3500,3500,3500,3500,0
20250328,112600,8565000,3500,3500,3500,3500,0
20250328,112500,8565000,3500,3500,3500,3500,0
20250328,112400,8565000,3500,3500,3500,3500,0
20250328,112300,8565000,3500,3500,3500,3500,0
20250328,112200,8565000,3500,3500,3500,3500,0
20250328,112100,8565000,3500,3500,3500,3500,0
20250328,112000,8565000,3500,3500,3500,3500,0
20250328,111900,8565000,3500,3500,3500,3500,0
20250328,111800,8565000,3500,3500,3500,3500,0
20250328,111700,8565000,3500,3500,3500,3500,0
20250328,111600,8565000,3500,3500,3500,3500,6
20250328,111500,8544000,3510,3510,3510,3510,0
20250328,111400,8544000,3510,3510,3510,3510,0
20250328,111300,8544000,3510,3510,3510,3510,0
20250328,111200,8544000,3510,3510,3510,3510,10
20250328,111100,8508900,3510,3510,3510,3510,0
20250328,111000,8508900,3510,3510,3510,3510,0
20250328,110900,8508900,3510,3510,3510,3510,0
20250328,110800,8508900,3510,3510,3510,3510,87
20250328,110700,8203530,3510,3510,3510,3510,6
20250328,110600,8182470,3510,3510,3510,3510,0
20250328,110500,8182470,3510,3510,3510,3510,170
20250328,110400,7585770,3510,3510,3510,3510,133
20250328,110300,7118940,3500,3500,3500,3500,32
20250328,110200,7006940,3500,3500,3500,3500,0
20250328,110100,7006940,3500,3500,3500,3500,0
20250328,110000,7006940,3500,3500,3500,3500,300
20250328,105900,5956940,3500,3500,3500,3500,6
20250328,105800,5935940,3510,3510,3510,3510,0
20250328,105700,5935940,3510,3510,3510,3510,0
20250328,105600,5935940,3510,3510,3510,3510,0
20250328,105500,5935940,3510,3510,3510,3510,0
20250328,105400,5935940,3510,3510,3510,3510,0
20250328,105300,5935940,3510,3510,3510,3510,0
20250328,105200,5935940,3510,3510,3510,3510,0
20250328,105100,5935940,3510,3510,3510,3510,0
20250328,105000,5935940,3510,3515,3515,3510,52
20250328,104900,5753170,3515,3515,3515,3515,0
20250328,104800,5753170,3515,3515,3515,3515,0
20250328,104700,5753170,3515,3515,3515,3515,0
20250328,104600,5753170,3515,3515,3515,3515,0
20250328,104500,5753170,3515,3515,3515,3515,0
20250328,104400,5753170,3515,3515,3515,3515,0
20250328,104300,5753170,3515,3515,3515,3515,0
20250328,104200,5753170,3515,3515,3515,3515,0
20250328,104100,5753170,3515,3515,3515,3515,1
20250328,104000,5749655,3490,3490,3490,3490,500
20250328,103900,4004655,3515,3515,3515,3515,0
20250328,103800,4004655,3515,3515,3515,3515,0
20250328,103700,4004655,3515,3515,3515,3515,0
20250328,103600,4004655,3515,3515,3515,3515,0
20250328,103500,4004655,3515,3515,3515,3515,0
20250328,103400,4004655,3515,3515,3515,3515,0
20250328,103300,4004655,3515,3515,3515,3515,0
20250328,103200,4004655,3515,3515,3515,3515,0
20250328,103100,4004655,3515,3515,3515,3515,0
20250328,103000,4004655,3515,3515,3515,3515,0
20250328,102900,4004655,3515,3515,3515,3515,0
20250328,102800,4004655,3515,3515,3515,3515,0
20250328,102700,4004655,3515,3515,3515,3515,1
20250328,102600,4001140,3500,3500,3500,3500,0
20250328,102500,4001140,3500,3500,3500,3500,0
20250328,102400,4001140,3500,3500,3500,3500,0
20250328,102300,4001140,3500,3500,3500,3500,0
20250328,102200,4001140,3500,3500,3500,3500,0
20250328,102100,4001140,3500,3500,3500,3500,0
20250328,102000,4001140,3500,3500,3500,3500,0
20250328,101900,4001140,3500,3500,3500,3500,0
20250328,101800,4001140,3500,3500,3500,3500,2
20250328,101700,3994140,3505,3505,3505,3505,1
20250328,101600,3990635,3505,3505,3505,3505,1
20250328,101500,3987130,3505,3505,3505,3505,0
20250328,101400,3987130,3505,3505,3505,3505,0
20250328,101300,3987130,3505,3505,3505,3505,0
20250328,101200,3987130,3505,3505,3505,3505,0
20250328,101100,3987130,3505,3505,3505,3505,0
20250328,101000,3987130,3505,3505,3505,3505,0
20250328,100900,3987130,3505,3505,3505,3505,0
20250328,100800,3987130,3505,3505,3505,3505,0
20250328,100700,3987130,3505,3505,3505,3505,0
20250328,100600,3987130,3505,3505,3505,3505,0
20250328,100500,3987130,3505,3505,3505,3505,0
20250328,100400,3987130,3505,3505,3505,3505,0
20250328,100300,3987130,3505,3505,3505,3505,0
20250328,100200,3987130,3505,3505,3505,3505,0
20250328,100100,3987130,3505,3505,3505,3505,0
20250328,100000,3987130,3505,3505,3505,3505,0
20250328,095900,3987130,3505,3505,3505,3505,0
20250328,095800,3987130,3505,3505,3505,3505,0
20250328,095700,3987130,3505,3505,3505,3505,0
20250328,095600,3987130,3505,3505,3505,3505,0
20250328,095500,3987130,3505,3505,3505,3505,0
20250328,095400,3987130,3505,3505,3505,3505,2
20250328,095300,3980120,3505,3505,3505,3505,0
20250328,095200,3980120,3505,3505,3505,3505,0
20250328,095100,3980120,3505,3505,3505,3505,0
20250328,095000,3980120,3505,3505,3505,3505,0
20250328,094900,3980120,3505,3505,3505,3505,0
20250328,094800,3980120,3505,3505,3505,3505,0
20250328,094700,3980120,3505,3505,3505,3505,0
20250328,094600,3980120,3505,3505,3505,3505,0
20250328,094500,3980120,3505,3505,3505,3505,1
20250328,094400,3976615,3495,3495,3495,3495,107
20250328,094300,3602650,3510,3510,3510,3510,1
20250328,094200,3599140,3515,3515,3515,3515,0
20250328,094100,3599140,3515,3515,3515,3515,0
20250328,094000,3599140,3515,3515,3515,3515,0
20250328,093900,3599140,3515,3515,3515,3515,0
20250328,093800,3599140,3515,3515,3515,3515,5
20250328,093700,3581565,3520,3520,3520,3520,0
20250328,093600,3581565,3520,3520,3520,3520,0
20250328,093500,3581565,3520,3520,3520,3520,0
20250328,093400,3581565,3520,3520,3520,3520,0
20250328,093300,3581565,3520,3520,3520,3520,0
20250328,093200,3581565,3520,3520,3520,3520,3
20250328,093100,3571005,3520,3520,3520,3520,2
20250328,093000,3563965,3500,3500,3500,3500,1
20250328,092900,3560465,3500,3500,3500,3500,1
20250328,092800,3556965,3495,3495,3495,3495,0
20250328,092700,3556965,3495,3495,3495,3495,0
20250328,092600,3556965,3495,3495,3495,3495,0
20250328,092500,3556965,3495,3495,3495,3495,0
20250328,092400,3556965,3495,3495,3495,3495,0
20250328,092300,3556965,3495,3495,3495,3495,0
20250328,092200,3556965,3495,3495,3495,3495,0
20250328,092100,3556965,3495,3495,3495,3495,0
20250328,092000,3556965,3495,3495,3495,3495,0
20250328,091900,3556965,3495,3495,3495,3495,50
20250328,091800,3382215,3495,3495,3495,3495,0
20250328,091700,3382215,3495,3495,3495,3495,0
20250328,091600,3382215,3495,3495,3495,3495,38
20250328,091500,3249405,3500,3500,3500,3500,0
20250328,091400,3249405,3500,3500,3500,3500,0
20250328,091300,3249405,3500,3500,3500,3500,0
20250328,091200,3249405,3500,3505,3505,3495,357
20250328,091100,1999960,3495,3495,3495,3495,0
20250328,091000,1999960,3495,3510,3585,3495,418
20250328,090900,506530,3485,3490,3490,3485,15
20250328,090800,454185,3495,3510,3510,3495,105
20250328,090700,85695,3500,3500,3500,3500,0
20250328,090600,85695,3500,3500,3500,3500,0
20250328,090500,85695,3500,3500,3500,3500,0
20250328,090400,85695,3500,3500,3500,3500,0
20250328,090300,85695,3500,3500,3500,3500,0
20250328,090200,85695,3500,3500,3500,3500,0
20250328,090100,85695,3500,3500,3500,3500,0
20250328,090000,85695,3500,3570,3595,3495,24
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250328 184700 19580040 3460 3460 3460 3460 1242
3 20250328 184600 19580040 3460 3460 3460 3460 0
4 20250328 184500 19580040 3460 3460 3460 3460 0
5 20250328 184400 19580040 3460 3460 3460 3460 0
6 20250328 184300 19580040 3460 3460 3460 3460 0
7 20250328 184200 19580040 3460 3460 3460 3460 0
8 20250328 184100 19580040 3460 3460 3460 3460 0
9 20250328 184000 19580040 3460 3460 3460 3460 0
10 20250328 183900 19580040 3460 3460 3460 3460 0
11 20250328 183800 19580040 3460 3460 3460 3460 0
12 20250328 183700 19580040 3460 3460 3460 3460 0
13 20250328 183600 19580040 3460 3460 3460 3460 0
14 20250328 183500 19580040 3460 3460 3460 3460 0
15 20250328 183400 19580040 3460 3460 3460 3460 0
16 20250328 183300 19580040 3460 3460 3460 3460 0
17 20250328 183200 19580040 3460 3460 3460 3460 0
18 20250328 183100 19580040 3460 3460 3460 3460 0
19 20250328 183000 19580040 3460 3460 3460 3460 0
20 20250328 182900 19580040 3460 3460 3460 3460 0
21 20250328 182800 19580040 3460 3460 3460 3460 0
22 20250328 182700 19580040 3460 3460 3460 3460 0
23 20250328 182600 19580040 3460 3460 3460 3460 0
24 20250328 182500 19580040 3460 3460 3460 3460 0
25 20250328 182400 19580040 3460 3460 3460 3460 0
26 20250328 182300 19580040 3460 3460 3460 3460 0
27 20250328 182200 19580040 3460 3460 3460 3460 0
28 20250328 182100 19580040 3460 3460 3460 3460 0
29 20250328 182000 19580040 3460 3460 3460 3460 0
30 20250328 181900 19580040 3460 3460 3460 3460 0
31 20250328 181800 19580040 3460 3460 3460 3460 0
32 20250328 181700 19580040 3460 3460 3460 3460 1242
33 20250328 181600 19580040 3460 3460 3460 3460 0
34 20250328 181500 19580040 3460 3460 3460 3460 0
35 20250328 181400 19580040 3460 3460 3460 3460 0
36 20250328 181300 19580040 3460 3460 3460 3460 0
37 20250328 181200 19580040 3460 3460 3460 3460 0
38 20250328 181100 19580040 3460 3460 3460 3460 0
39 20250328 181000 19580040 3460 3460 3460 3460 0
40 20250328 180900 19580040 3460 3460 3460 3460 0
41 20250328 180800 19580040 3460 3460 3460 3460 0
42 20250328 180700 19580040 3460 3460 3460 3460 0
43 20250328 180600 19580040 3460 3460 3460 3460 0
44 20250328 180500 19580040 3460 3460 3460 3460 0
45 20250328 180400 19580040 3460 3460 3460 3460 0
46 20250328 180300 19580040 3460 3460 3460 3460 0
47 20250328 180200 19580040 3460 3460 3460 3460 0
48 20250328 180100 19580040 3460 3460 3460 3460 0
49 20250328 180000 19580040 3460 3460 3460 3460 0
50 20250328 175900 19580040 3460 3460 3460 3460 0
51 20250328 175800 19580040 3460 3460 3460 3460 0
52 20250328 175700 19580040 3460 3460 3460 3460 0
53 20250328 175600 19580040 3460 3460 3460 3460 0
54 20250328 175500 19580040 3460 3460 3460 3460 0
55 20250328 175400 19580040 3460 3460 3460 3460 0
56 20250328 175300 19580040 3460 3460 3460 3460 0
57 20250328 175200 19580040 3460 3460 3460 3460 0
58 20250328 175100 19580040 3460 3460 3460 3460 0
59 20250328 175000 19580040 3460 3460 3460 3460 0
60 20250328 174900 19580040 3460 3460 3460 3460 0
61 20250328 174800 19580040 3460 3460 3460 3460 0
62 20250328 174700 19580040 3460 3460 3460 3460 1242
63 20250328 174600 19580040 3460 3460 3460 3460 0
64 20250328 174500 19580040 3460 3460 3460 3460 0
65 20250328 174400 19580040 3460 3460 3460 3460 0
66 20250328 174300 19580040 3460 3460 3460 3460 0
67 20250328 174200 19580040 3460 3460 3460 3460 0
68 20250328 174100 19580040 3460 3460 3460 3460 0
69 20250328 174000 19580040 3460 3460 3460 3460 0
70 20250328 173900 19580040 3460 3460 3460 3460 0
71 20250328 173800 19580040 3460 3460 3460 3460 0
72 20250328 173700 19580040 3460 3460 3460 3460 0
73 20250328 173600 19580040 3460 3460 3460 3460 0
74 20250328 173500 19580040 3460 3460 3460 3460 0
75 20250328 173400 19580040 3460 3460 3460 3460 0
76 20250328 173300 19580040 3460 3460 3460 3460 0
77 20250328 173200 19580040 3460 3460 3460 3460 0
78 20250328 173100 19580040 3460 3460 3460 3460 0
79 20250328 173000 19580040 3460 3460 3460 3460 0
80 20250328 172900 19580040 3460 3460 3460 3460 0
81 20250328 172800 19580040 3460 3460 3460 3460 0
82 20250328 172700 19580040 3460 3460 3460 3460 0
83 20250328 172600 19580040 3460 3460 3460 3460 0
84 20250328 172500 19580040 3460 3460 3460 3460 0
85 20250328 172400 19580040 3460 3460 3460 3460 0
86 20250328 172300 19580040 3460 3460 3460 3460 0
87 20250328 172200 19580040 3460 3460 3460 3460 0
88 20250328 172100 19580040 3460 3460 3460 3460 0
89 20250328 172000 19580040 3460 3460 3460 3460 0
90 20250328 171900 19580040 3460 3460 3460 3460 0
91 20250328 171800 19580040 3460 3460 3460 3460 0
92 20250328 171700 19580040 3460 3460 3460 3460 1242
93 20250328 171600 19580040 3460 3460 3460 3460 0
94 20250328 171500 19580040 3460 3460 3460 3460 0
95 20250328 171400 19580040 3460 3460 3460 3460 0
96 20250328 171300 19580040 3460 3460 3460 3460 0
97 20250328 171200 19580040 3460 3460 3460 3460 0
98 20250328 171100 19580040 3460 3460 3460 3460 0
99 20250328 171000 19580040 3460 3460 3460 3460 0
100 20250328 170900 19580040 3460 3460 3460 3460 0
101 20250328 170800 19580040 3460 3460 3460 3460 0
102 20250328 170700 19580040 3460 3460 3460 3460 0
103 20250328 170600 19580040 3460 3460 3460 3460 0
104 20250328 170500 19580040 3460 3460 3460 3460 0
105 20250328 170400 19580040 3460 3460 3460 3460 0
106 20250328 170300 19580040 3460 3460 3460 3460 0
107 20250328 170200 19580040 3460 3460 3460 3460 0
108 20250328 170100 19580040 3460 3460 3460 3460 0
109 20250328 170000 19580040 3460 3460 3460 3460 0
110 20250328 165900 19580040 3460 3460 3460 3460 0
111 20250328 165800 19580040 3460 3460 3460 3460 0
112 20250328 165700 19580040 3460 3460 3460 3460 0
113 20250328 165600 19580040 3460 3460 3460 3460 0
114 20250328 165500 19580040 3460 3460 3460 3460 0
115 20250328 165400 19580040 3460 3460 3460 3460 0
116 20250328 165300 19580040 3460 3460 3460 3460 0
117 20250328 165200 19580040 3460 3460 3460 3460 0
118 20250328 165100 19580040 3460 3460 3460 3460 0
119 20250328 165000 19580040 3460 3460 3460 3460 0
120 20250328 164900 19580040 3460 3460 3460 3460 0
121 20250328 164800 19580040 3460 3460 3460 3460 0
122 20250328 164700 19580040 3460 3460 3460 3460 1242
123 20250328 164600 19580040 3460 3460 3460 3460 0
124 20250328 164500 19580040 3460 3460 3460 3460 0
125 20250328 164400 19580040 3460 3460 3460 3460 0
126 20250328 164300 19580040 3460 3460 3460 3460 0
127 20250328 164200 19580040 3460 3460 3460 3460 0
128 20250328 164100 19580040 3460 3460 3460 3460 0
129 20250328 164000 19580040 3460 3460 3460 3460 0
130 20250328 163900 19580040 3460 3460 3460 3460 0
131 20250328 163800 19580040 3460 3460 3460 3460 0
132 20250328 163700 19580040 3460 3460 3460 3460 0
133 20250328 163600 19580040 3460 3460 3460 3460 0
134 20250328 163500 19580040 3460 3460 3460 3460 0
135 20250328 163400 19580040 3460 3460 3460 3460 0
136 20250328 163300 19580040 3460 3460 3460 3460 0
137 20250328 163200 19580040 3460 3460 3460 3460 0
138 20250328 163100 19580040 3460 3460 3460 3460 0
139 20250328 163000 19580040 3460 3460 3460 3460 0
140 20250328 162900 19580040 3460 3460 3460 3460 0
141 20250328 162800 19580040 3460 3460 3460 3460 0
142 20250328 162700 19580040 3460 3460 3460 3460 0
143 20250328 162600 19580040 3460 3460 3460 3460 0
144 20250328 162500 19580040 3460 3460 3460 3460 0
145 20250328 162400 19580040 3460 3460 3460 3460 0
146 20250328 162300 19580040 3460 3460 3460 3460 0
147 20250328 162200 19580040 3460 3460 3460 3460 0
148 20250328 162100 19580040 3460 3460 3460 3460 0
149 20250328 162000 19580040 3460 3460 3460 3460 0
150 20250328 161900 19580040 3460 3460 3460 3460 0
151 20250328 161800 19580040 3460 3460 3460 3460 0
152 20250328 161700 19580040 3460 3460 3460 3460 1242
153 20250328 161600 19580040 3460 3460 3460 3460 0
154 20250328 161500 19580040 3460 3460 3460 3460 0
155 20250328 161400 19580040 3460 3460 3460 3460 0
156 20250328 161300 19580040 3460 3460 3460 3460 0
157 20250328 161200 19580040 3460 3460 3460 3460 0
158 20250328 161100 19580040 3460 3460 3460 3460 0
159 20250328 161000 19580040 3460 3460 3460 3460 0
160 20250328 160900 19580040 3460 3460 3460 3460 0
161 20250328 160800 19580040 3460 3460 3460 3460 0
162 20250328 160700 19580040 3460 3460 3460 3460 0
163 20250328 160600 19580040 3460 3460 3460 3460 0
164 20250328 160500 19580040 3460 3460 3460 3460 0
165 20250328 160400 19580040 3460 3460 3460 3460 0
166 20250328 160300 19580040 3460 3460 3460 3460 0
167 20250328 160200 19580040 3460 3460 3460 3460 0
168 20250328 160100 19580040 3460 3460 3460 3460 0
169 20250328 160000 19580040 3460 3460 3460 3460 0
170 20250328 155900 19580040 3460 3460 3460 3460 0
171 20250328 155800 19580040 3460 3460 3460 3460 0
172 20250328 155700 19580040 3460 3460 3460 3460 0
173 20250328 155600 19580040 3460 3460 3460 3460 0
174 20250328 155500 19580040 3460 3460 3460 3460 0
175 20250328 155400 19580040 3460 3460 3460 3460 0
176 20250328 155300 19580040 3460 3460 3460 3460 0
177 20250328 155200 19580040 3460 3460 3460 3460 0
178 20250328 155100 19580040 3460 3460 3460 3460 0
179 20250328 155000 19580040 3460 3460 3460 3460 0
180 20250328 154900 19580040 3460 3460 3460 3460 0
181 20250328 154800 19580040 3460 3460 3460 3460 0
182 20250328 154700 19580040 3460 3460 3460 3460 1242
183 20250328 154600 19580040 3460 3460 3460 3460 0
184 20250328 154500 19580040 3460 3460 3460 3460 0
185 20250328 154400 19580040 3460 3460 3460 3460 0
186 20250328 154300 19580040 3460 3460 3460 3460 0
187 20250328 154200 19580040 3460 3460 3460 3460 0
188 20250328 154100 19580040 3460 3460 3460 3460 0
189 20250328 154000 19580040 3460 3460 3460 3460 0
190 20250328 153900 19580040 3460 3460 3460 3460 0
191 20250328 153800 19580040 3460 3460 3460 3460 0
192 20250328 153700 19580040 3460 3460 3460 3460 0
193 20250328 153600 19580040 3460 3460 3460 3460 0
194 20250328 153500 19580040 3460 3460 3460 3460 0
195 20250328 153400 19580040 3460 3460 3460 3460 0
196 20250328 153300 19580040 3460 3460 3460 3460 0
197 20250328 153200 19580040 3460 3460 3460 3460 0
198 20250328 153100 19580040 3460 3460 3460 3460 0
199 20250328 153000 19580040 3460 3460 3460 3460 1242
200 20250328 152900 15282720 3485 3485 3485 3485 0
201 20250328 152800 15282720 3485 3485 3485 3485 0
202 20250328 152700 15282720 3485 3485 3485 3485 0
203 20250328 152600 15282720 3485 3485 3485 3485 0
204 20250328 152500 15282720 3485 3485 3485 3485 0
205 20250328 152400 15282720 3485 3485 3485 3485 0
206 20250328 152300 15282720 3485 3485 3485 3485 0
207 20250328 152200 15282720 3485 3485 3485 3485 0
208 20250328 152100 15282720 3485 3485 3485 3485 0
209 20250328 152000 15282720 3485 3485 3485 3485 0
210 20250328 151900 15282720 3485 3485 3485 3485 0
211 20250328 151800 15282720 3485 3485 3485 3485 0
212 20250328 151700 15282720 3485 3485 3485 3485 0
213 20250328 151600 15282720 3485 3485 3485 3485 0
214 20250328 151500 15282720 3485 3485 3485 3485 0
215 20250328 151400 15282720 3485 3485 3485 3485 1
216 20250328 151300 15279235 3485 3485 3485 3485 0
217 20250328 151200 15279235 3485 3485 3485 3485 20
218 20250328 151100 15209535 3485 3485 3485 3485 0
219 20250328 151000 15209535 3485 3485 3485 3485 0
220 20250328 150900 15209535 3485 3480 3485 3480 64
221 20250328 150800 14986740 3480 3480 3480 3480 0
222 20250328 150700 14986740 3480 3482 3482 3480 78
223 20250328 150600 14715290 3485 3485 3485 3485 0
224 20250328 150500 14715290 3485 3485 3485 3485 0
225 20250328 150400 14715290 3485 3485 3485 3485 0
226 20250328 150300 14715290 3485 3485 3485 3485 0
227 20250328 150200 14715290 3485 3485 3485 3485 0
228 20250328 150100 14715290 3485 3485 3485 3485 0
229 20250328 150000 14715290 3485 3485 3485 3485 0
230 20250328 145900 14715290 3485 3485 3485 3485 0
231 20250328 145800 14715290 3485 3485 3485 3485 1
232 20250328 145700 14711805 3480 3480 3480 3480 0
233 20250328 145600 14711805 3480 3480 3480 3480 0
234 20250328 145500 14711805 3480 3480 3480 3480 0
235 20250328 145400 14711805 3480 3480 3480 3480 200
236 20250328 145300 14015805 3485 3485 3485 3485 0
237 20250328 145200 14015805 3485 3485 3485 3485 0
238 20250328 145100 14015805 3485 3485 3485 3485 0
239 20250328 145000 14015805 3485 3485 3485 3485 0
240 20250328 144900 14015805 3485 3485 3485 3485 0
241 20250328 144800 14015805 3485 3485 3485 3485 0
242 20250328 144700 14015805 3485 3485 3485 3485 0
243 20250328 144600 14015805 3485 3485 3485 3485 14
244 20250328 144500 13967015 3485 3485 3485 3485 3
245 20250328 144400 13956560 3485 3485 3485 3485 96
246 20250328 144300 13622000 3485 3485 3485 3485 0
247 20250328 144200 13622000 3485 3485 3485 3485 51
248 20250328 144100 13444265 3485 3485 3485 3485 0
249 20250328 144000 13444265 3485 3485 3485 3485 4
250 20250328 143900 13430325 3480 3480 3480 3480 0
251 20250328 143800 13430325 3480 3480 3480 3480 0
252 20250328 143700 13430325 3480 3480 3480 3480 0
253 20250328 143600 13430325 3480 3480 3480 3480 118
254 20250328 143500 13019685 3480 3480 3480 3480 0
255 20250328 143400 13019685 3480 3480 3480 3480 0
256 20250328 143300 13019685 3480 3480 3480 3480 4
257 20250328 143200 13005765 3480 3480 3480 3480 0
258 20250328 143100 13005765 3480 3480 3480 3480 0
259 20250328 143000 13005765 3480 3480 3480 3480 0
260 20250328 142900 13005765 3480 3485 3485 3480 242
261 20250328 142800 12162520 3490 3490 3490 3490 0
262 20250328 142700 12162520 3490 3490 3490 3490 0
263 20250328 142600 12162520 3490 3490 3490 3490 0
264 20250328 142500 12162520 3490 3490 3490 3490 0
265 20250328 142400 12162520 3490 3490 3490 3490 1
266 20250328 142300 12159030 3485 3485 3485 3485 0
267 20250328 142200 12159030 3485 3485 3485 3485 0
268 20250328 142100 12159030 3485 3485 3485 3485 70
269 20250328 142000 11915080 3490 3490 3490 3490 0
270 20250328 141900 11915080 3490 3490 3490 3490 0
271 20250328 141800 11915080 3490 3490 3490 3490 0
272 20250328 141700 11915080 3490 3490 3490 3490 0
273 20250328 141600 11915080 3490 3490 3490 3490 0
274 20250328 141500 11915080 3490 3490 3490 3490 0
275 20250328 141400 11915080 3490 3490 3490 3490 0
276 20250328 141300 11915080 3490 3490 3490 3490 0
277 20250328 141200 11915080 3490 3490 3490 3490 0
278 20250328 141100 11915080 3490 3490 3490 3490 0
279 20250328 141000 11915080 3490 3490 3490 3490 0
280 20250328 140900 11915080 3490 3490 3490 3490 0
281 20250328 140800 11915080 3490 3490 3490 3490 1
282 20250328 140700 11911590 3490 3490 3490 3490 0
283 20250328 140600 11911590 3490 3490 3490 3490 0
284 20250328 140500 11911590 3490 3490 3490 3490 0
285 20250328 140400 11911590 3490 3490 3490 3490 0
286 20250328 140300 11911590 3490 3490 3490 3490 1
287 20250328 140200 11908100 3485 3485 3485 3485 0
288 20250328 140100 11908100 3485 3485 3485 3485 0
289 20250328 140000 11908100 3485 3485 3485 3485 0
290 20250328 135900 11908100 3485 3485 3485 3485 1
291 20250328 135800 11904615 3485 3485 3485 3485 0
292 20250328 135700 11904615 3485 3485 3485 3485 0
293 20250328 135600 11904615 3485 3485 3485 3485 100
294 20250328 135500 11556115 3485 3485 3485 3485 0
295 20250328 135400 11556115 3485 3485 3485 3485 0
296 20250328 135300 11556115 3485 3485 3485 3485 22
297 20250328 135200 11479445 3485 3485 3485 3485 227
298 20250328 135100 10688350 3490 3490 3490 3490 100
299 20250328 135000 10339350 3500 3500 3500 3500 0
300 20250328 134900 10339350 3500 3500 3500 3500 0
301 20250328 134800 10339350 3500 3500 3500 3500 0
302 20250328 134700 10339350 3500 3500 3500 3500 0
303 20250328 134600 10339350 3500 3500 3500 3500 0
304 20250328 134500 10339350 3500 3500 3500 3500 5
305 20250328 134400 10321850 3510 3510 3510 3510 0
306 20250328 134300 10321850 3510 3510 3510 3510 0
307 20250328 134200 10321850 3510 3510 3510 3510 0
308 20250328 134100 10321850 3510 3510 3510 3510 0
309 20250328 134000 10321850 3510 3510 3510 3510 0
310 20250328 133900 10321850 3510 3510 3510 3510 0
311 20250328 133800 10321850 3510 3510 3510 3510 0
312 20250328 133700 10321850 3510 3510 3510 3510 0
313 20250328 133600 10321850 3510 3510 3510 3510 0
314 20250328 133500 10321850 3510 3510 3510 3510 0
315 20250328 133400 10321850 3510 3510 3510 3510 0
316 20250328 133300 10321850 3510 3510 3510 3510 0
317 20250328 133200 10321850 3510 3510 3510 3510 0
318 20250328 133100 10321850 3510 3510 3510 3510 0
319 20250328 133000 10321850 3510 3510 3510 3510 0
320 20250328 132900 10321850 3510 3510 3510 3510 0
321 20250328 132800 10321850 3510 3510 3510 3510 0
322 20250328 132700 10321850 3510 3510 3510 3510 0
323 20250328 132600 10321850 3510 3510 3510 3510 0
324 20250328 132500 10321850 3510 3510 3510 3510 0
325 20250328 132400 10321850 3510 3510 3510 3510 0
326 20250328 132300 10321850 3510 3510 3510 3510 0
327 20250328 132200 10321850 3510 3510 3510 3510 0
328 20250328 132100 10321850 3510 3510 3510 3510 0
329 20250328 132000 10321850 3510 3510 3510 3510 0
330 20250328 131900 10321850 3510 3510 3510 3510 0
331 20250328 131800 10321850 3510 3510 3510 3510 0
332 20250328 131700 10321850 3510 3510 3510 3510 0
333 20250328 131600 10321850 3510 3510 3510 3510 0
334 20250328 131500 10321850 3510 3510 3510 3510 0
335 20250328 131400 10321850 3510 3510 3510 3510 1
336 20250328 131300 10318340 3490 3490 3490 3490 0
337 20250328 131200 10318340 3490 3490 3490 3490 0
338 20250328 131100 10318340 3490 3490 3490 3490 100
339 20250328 131000 9969340 3490 3490 3490 3490 0
340 20250328 130900 9969340 3490 3490 3490 3490 15
341 20250328 130800 9916990 3490 3490 3490 3490 0
342 20250328 130700 9916990 3490 3490 3490 3490 0
343 20250328 130600 9916990 3490 3490 3490 3490 0
344 20250328 130500 9916990 3490 3490 3490 3490 0
345 20250328 130400 9916990 3490 3490 3490 3490 0
346 20250328 130300 9916990 3490 3490 3490 3490 0
347 20250328 130200 9916990 3490 3490 3490 3490 0
348 20250328 130100 9916990 3490 3490 3490 3490 0
349 20250328 130000 9916990 3490 3490 3490 3490 0
350 20250328 125900 9916990 3490 3490 3490 3490 1
351 20250328 125800 9913500 3510 3510 3510 3510 0
352 20250328 125700 9913500 3510 3510 3510 3510 0
353 20250328 125600 9913500 3510 3510 3510 3510 0
354 20250328 125500 9913500 3510 3510 3510 3510 0
355 20250328 125400 9913500 3510 3510 3510 3510 0
356 20250328 125300 9913500 3510 3510 3510 3510 0
357 20250328 125200 9913500 3510 3510 3510 3510 0
358 20250328 125100 9913500 3510 3510 3510 3510 0
359 20250328 125000 9913500 3510 3510 3510 3510 0
360 20250328 124900 9913500 3510 3510 3510 3510 0
361 20250328 124800 9913500 3510 3510 3510 3510 0
362 20250328 124700 9913500 3510 3510 3510 3510 0
363 20250328 124600 9913500 3510 3510 3510 3510 0
364 20250328 124500 9913500 3510 3510 3510 3510 0
365 20250328 124400 9913500 3510 3510 3510 3510 0
366 20250328 124300 9913500 3510 3510 3510 3510 0
367 20250328 124200 9913500 3510 3510 3510 3510 0
368 20250328 124100 9913500 3510 3510 3510 3510 0
369 20250328 124000 9913500 3510 3510 3510 3510 0
370 20250328 123900 9913500 3510 3510 3510 3510 0
371 20250328 123800 9913500 3510 3510 3510 3510 0
372 20250328 123700 9913500 3510 3510 3510 3510 1
373 20250328 123600 9909990 3510 3510 3510 3510 0
374 20250328 123500 9909990 3510 3490 3510 3490 50
375 20250328 123400 9734870 3490 3490 3490 3490 0
376 20250328 123300 9734870 3490 3490 3490 3490 0
377 20250328 123200 9734870 3490 3490 3490 3490 0
378 20250328 123100 9734870 3490 3490 3490 3490 0
379 20250328 123000 9734870 3490 3490 3490 3490 0
380 20250328 122900 9734870 3490 3490 3490 3490 0
381 20250328 122800 9734870 3490 3490 3490 3490 0
382 20250328 122700 9734870 3490 3490 3490 3490 0
383 20250328 122600 9734870 3490 3490 3490 3490 1
384 20250328 122500 9731380 3490 3490 3490 3490 0
385 20250328 122400 9731380 3490 3490 3490 3490 0
386 20250328 122300 9731380 3490 3490 3490 3490 0
387 20250328 122200 9731380 3490 3490 3490 3490 0
388 20250328 122100 9731380 3490 3490 3490 3490 0
389 20250328 122000 9731380 3490 3490 3490 3490 22
390 20250328 121900 9654600 3495 3495 3495 3495 0
391 20250328 121800 9654600 3495 3495 3495 3495 0
392 20250328 121700 9654600 3495 3495 3495 3495 0
393 20250328 121600 9654600 3495 3495 3495 3495 0
394 20250328 121500 9654600 3495 3495 3495 3495 0
395 20250328 121400 9654600 3495 3490 3495 3490 85
396 20250328 121300 9357945 3495 3495 3495 3495 0
397 20250328 121200 9357945 3495 3495 3495 3495 0
398 20250328 121100 9357945 3495 3495 3495 3495 0
399 20250328 121000 9357945 3495 3495 3495 3495 0
400 20250328 120900 9357945 3495 3495 3495 3495 0
401 20250328 120800 9357945 3495 3495 3495 3495 0
402 20250328 120700 9357945 3495 3495 3495 3495 0
403 20250328 120600 9357945 3495 3495 3495 3495 0
404 20250328 120500 9357945 3495 3495 3495 3495 0
405 20250328 120400 9357945 3495 3495 3495 3495 0
406 20250328 120300 9357945 3495 3495 3495 3495 30
407 20250328 120200 9253095 3510 3510 3510 3510 0
408 20250328 120100 9253095 3510 3510 3510 3510 0
409 20250328 120000 9253095 3510 3510 3510 3510 0
410 20250328 115900 9253095 3510 3510 3510 3510 0
411 20250328 115800 9253095 3510 3510 3510 3510 0
412 20250328 115700 9253095 3510 3510 3510 3510 0
413 20250328 115600 9253095 3510 3510 3510 3510 0
414 20250328 115500 9253095 3510 3510 3510 3510 0
415 20250328 115400 9253095 3510 3510 3510 3510 0
416 20250328 115300 9253095 3510 3510 3510 3510 0
417 20250328 115200 9253095 3510 3510 3510 3510 0
418 20250328 115100 9253095 3510 3510 3510 3510 0
419 20250328 115000 9253095 3510 3510 3510 3510 0
420 20250328 114900 9253095 3510 3510 3510 3510 0
421 20250328 114800 9253095 3510 3510 3510 3510 1
422 20250328 114700 9249585 3495 3495 3495 3495 0
423 20250328 114600 9249585 3495 3495 3495 3495 1
424 20250328 114500 9246090 3490 3490 3490 3490 0
425 20250328 114400 9246090 3490 3490 3490 3490 0
426 20250328 114300 9246090 3490 3490 3490 3490 0
427 20250328 114200 9246090 3490 3490 3490 3490 0
428 20250328 114100 9246090 3490 3490 3490 3490 0
429 20250328 114000 9246090 3490 3490 3490 3490 0
430 20250328 113900 9246090 3490 3490 3490 3490 0
431 20250328 113800 9246090 3490 3490 3490 3490 0
432 20250328 113700 9246090 3490 3490 3490 3490 0
433 20250328 113600 9246090 3490 3490 3490 3490 0
434 20250328 113500 9246090 3490 3490 3490 3490 0
435 20250328 113400 9246090 3490 3500 3500 3490 180
436 20250328 113300 8617500 3500 3500 3500 3500 0
437 20250328 113200 8617500 3500 3500 3500 3500 0
438 20250328 113100 8617500 3500 3500 3500 3500 15
439 20250328 113000 8565000 3500 3500 3500 3500 0
440 20250328 112900 8565000 3500 3500 3500 3500 0
441 20250328 112800 8565000 3500 3500 3500 3500 0
442 20250328 112700 8565000 3500 3500 3500 3500 0
443 20250328 112600 8565000 3500 3500 3500 3500 0
444 20250328 112500 8565000 3500 3500 3500 3500 0
445 20250328 112400 8565000 3500 3500 3500 3500 0
446 20250328 112300 8565000 3500 3500 3500 3500 0
447 20250328 112200 8565000 3500 3500 3500 3500 0
448 20250328 112100 8565000 3500 3500 3500 3500 0
449 20250328 112000 8565000 3500 3500 3500 3500 0
450 20250328 111900 8565000 3500 3500 3500 3500 0
451 20250328 111800 8565000 3500 3500 3500 3500 0
452 20250328 111700 8565000 3500 3500 3500 3500 0
453 20250328 111600 8565000 3500 3500 3500 3500 6
454 20250328 111500 8544000 3510 3510 3510 3510 0
455 20250328 111400 8544000 3510 3510 3510 3510 0
456 20250328 111300 8544000 3510 3510 3510 3510 0
457 20250328 111200 8544000 3510 3510 3510 3510 10
458 20250328 111100 8508900 3510 3510 3510 3510 0
459 20250328 111000 8508900 3510 3510 3510 3510 0
460 20250328 110900 8508900 3510 3510 3510 3510 0
461 20250328 110800 8508900 3510 3510 3510 3510 87
462 20250328 110700 8203530 3510 3510 3510 3510 6
463 20250328 110600 8182470 3510 3510 3510 3510 0
464 20250328 110500 8182470 3510 3510 3510 3510 170
465 20250328 110400 7585770 3510 3510 3510 3510 133
466 20250328 110300 7118940 3500 3500 3500 3500 32
467 20250328 110200 7006940 3500 3500 3500 3500 0
468 20250328 110100 7006940 3500 3500 3500 3500 0
469 20250328 110000 7006940 3500 3500 3500 3500 300
470 20250328 105900 5956940 3500 3500 3500 3500 6
471 20250328 105800 5935940 3510 3510 3510 3510 0
472 20250328 105700 5935940 3510 3510 3510 3510 0
473 20250328 105600 5935940 3510 3510 3510 3510 0
474 20250328 105500 5935940 3510 3510 3510 3510 0
475 20250328 105400 5935940 3510 3510 3510 3510 0
476 20250328 105300 5935940 3510 3510 3510 3510 0
477 20250328 105200 5935940 3510 3510 3510 3510 0
478 20250328 105100 5935940 3510 3510 3510 3510 0
479 20250328 105000 5935940 3510 3515 3515 3510 52
480 20250328 104900 5753170 3515 3515 3515 3515 0
481 20250328 104800 5753170 3515 3515 3515 3515 0
482 20250328 104700 5753170 3515 3515 3515 3515 0
483 20250328 104600 5753170 3515 3515 3515 3515 0
484 20250328 104500 5753170 3515 3515 3515 3515 0
485 20250328 104400 5753170 3515 3515 3515 3515 0
486 20250328 104300 5753170 3515 3515 3515 3515 0
487 20250328 104200 5753170 3515 3515 3515 3515 0
488 20250328 104100 5753170 3515 3515 3515 3515 1
489 20250328 104000 5749655 3490 3490 3490 3490 500
490 20250328 103900 4004655 3515 3515 3515 3515 0
491 20250328 103800 4004655 3515 3515 3515 3515 0
492 20250328 103700 4004655 3515 3515 3515 3515 0
493 20250328 103600 4004655 3515 3515 3515 3515 0
494 20250328 103500 4004655 3515 3515 3515 3515 0
495 20250328 103400 4004655 3515 3515 3515 3515 0
496 20250328 103300 4004655 3515 3515 3515 3515 0
497 20250328 103200 4004655 3515 3515 3515 3515 0
498 20250328 103100 4004655 3515 3515 3515 3515 0
499 20250328 103000 4004655 3515 3515 3515 3515 0
500 20250328 102900 4004655 3515 3515 3515 3515 0
501 20250328 102800 4004655 3515 3515 3515 3515 0
502 20250328 102700 4004655 3515 3515 3515 3515 1
503 20250328 102600 4001140 3500 3500 3500 3500 0
504 20250328 102500 4001140 3500 3500 3500 3500 0
505 20250328 102400 4001140 3500 3500 3500 3500 0
506 20250328 102300 4001140 3500 3500 3500 3500 0
507 20250328 102200 4001140 3500 3500 3500 3500 0
508 20250328 102100 4001140 3500 3500 3500 3500 0
509 20250328 102000 4001140 3500 3500 3500 3500 0
510 20250328 101900 4001140 3500 3500 3500 3500 0
511 20250328 101800 4001140 3500 3500 3500 3500 2
512 20250328 101700 3994140 3505 3505 3505 3505 1
513 20250328 101600 3990635 3505 3505 3505 3505 1
514 20250328 101500 3987130 3505 3505 3505 3505 0
515 20250328 101400 3987130 3505 3505 3505 3505 0
516 20250328 101300 3987130 3505 3505 3505 3505 0
517 20250328 101200 3987130 3505 3505 3505 3505 0
518 20250328 101100 3987130 3505 3505 3505 3505 0
519 20250328 101000 3987130 3505 3505 3505 3505 0
520 20250328 100900 3987130 3505 3505 3505 3505 0
521 20250328 100800 3987130 3505 3505 3505 3505 0
522 20250328 100700 3987130 3505 3505 3505 3505 0
523 20250328 100600 3987130 3505 3505 3505 3505 0
524 20250328 100500 3987130 3505 3505 3505 3505 0
525 20250328 100400 3987130 3505 3505 3505 3505 0
526 20250328 100300 3987130 3505 3505 3505 3505 0
527 20250328 100200 3987130 3505 3505 3505 3505 0
528 20250328 100100 3987130 3505 3505 3505 3505 0
529 20250328 100000 3987130 3505 3505 3505 3505 0
530 20250328 095900 3987130 3505 3505 3505 3505 0
531 20250328 095800 3987130 3505 3505 3505 3505 0
532 20250328 095700 3987130 3505 3505 3505 3505 0
533 20250328 095600 3987130 3505 3505 3505 3505 0
534 20250328 095500 3987130 3505 3505 3505 3505 0
535 20250328 095400 3987130 3505 3505 3505 3505 2
536 20250328 095300 3980120 3505 3505 3505 3505 0
537 20250328 095200 3980120 3505 3505 3505 3505 0
538 20250328 095100 3980120 3505 3505 3505 3505 0
539 20250328 095000 3980120 3505 3505 3505 3505 0
540 20250328 094900 3980120 3505 3505 3505 3505 0
541 20250328 094800 3980120 3505 3505 3505 3505 0
542 20250328 094700 3980120 3505 3505 3505 3505 0
543 20250328 094600 3980120 3505 3505 3505 3505 0
544 20250328 094500 3980120 3505 3505 3505 3505 1
545 20250328 094400 3976615 3495 3495 3495 3495 107
546 20250328 094300 3602650 3510 3510 3510 3510 1
547 20250328 094200 3599140 3515 3515 3515 3515 0
548 20250328 094100 3599140 3515 3515 3515 3515 0
549 20250328 094000 3599140 3515 3515 3515 3515 0
550 20250328 093900 3599140 3515 3515 3515 3515 0
551 20250328 093800 3599140 3515 3515 3515 3515 5
552 20250328 093700 3581565 3520 3520 3520 3520 0
553 20250328 093600 3581565 3520 3520 3520 3520 0
554 20250328 093500 3581565 3520 3520 3520 3520 0
555 20250328 093400 3581565 3520 3520 3520 3520 0
556 20250328 093300 3581565 3520 3520 3520 3520 0
557 20250328 093200 3581565 3520 3520 3520 3520 3
558 20250328 093100 3571005 3520 3520 3520 3520 2
559 20250328 093000 3563965 3500 3500 3500 3500 1
560 20250328 092900 3560465 3500 3500 3500 3500 1
561 20250328 092800 3556965 3495 3495 3495 3495 0
562 20250328 092700 3556965 3495 3495 3495 3495 0
563 20250328 092600 3556965 3495 3495 3495 3495 0
564 20250328 092500 3556965 3495 3495 3495 3495 0
565 20250328 092400 3556965 3495 3495 3495 3495 0
566 20250328 092300 3556965 3495 3495 3495 3495 0
567 20250328 092200 3556965 3495 3495 3495 3495 0
568 20250328 092100 3556965 3495 3495 3495 3495 0
569 20250328 092000 3556965 3495 3495 3495 3495 0
570 20250328 091900 3556965 3495 3495 3495 3495 50
571 20250328 091800 3382215 3495 3495 3495 3495 0
572 20250328 091700 3382215 3495 3495 3495 3495 0
573 20250328 091600 3382215 3495 3495 3495 3495 38
574 20250328 091500 3249405 3500 3500 3500 3500 0
575 20250328 091400 3249405 3500 3500 3500 3500 0
576 20250328 091300 3249405 3500 3500 3500 3500 0
577 20250328 091200 3249405 3500 3505 3505 3495 357
578 20250328 091100 1999960 3495 3495 3495 3495 0
579 20250328 091000 1999960 3495 3510 3585 3495 418
580 20250328 090900 506530 3485 3490 3490 3485 15
581 20250328 090800 454185 3495 3510 3510 3495 105
582 20250328 090700 85695 3500 3500 3500 3500 0
583 20250328 090600 85695 3500 3500 3500 3500 0
584 20250328 090500 85695 3500 3500 3500 3500 0
585 20250328 090400 85695 3500 3500 3500 3500 0
586 20250328 090300 85695 3500 3500 3500 3500 0
587 20250328 090200 85695 3500 3500 3500 3500 0
588 20250328 090100 85695 3500 3500 3500 3500 0
589 20250328 090000 85695 3500 3570 3595 3495 24