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

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

603
014530/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190100,137773735,3395,3395,3395,3395,5612
20250307,190000,137773735,3395,3395,3395,3395,0
20250307,185900,137773735,3395,3395,3395,3395,0
20250307,185800,137773735,3395,3395,3395,3395,0
20250307,185700,137773735,3395,3395,3395,3395,0
20250307,185600,137773735,3395,3395,3395,3395,0
20250307,185500,137773735,3395,3395,3395,3395,0
20250307,185400,137773735,3395,3395,3395,3395,0
20250307,185300,137773735,3395,3395,3395,3395,0
20250307,185200,137773735,3395,3395,3395,3395,0
20250307,185100,137773735,3395,3395,3395,3395,0
20250307,185000,137773735,3395,3395,3395,3395,0
20250307,184900,137773735,3395,3395,3395,3395,0
20250307,184800,137773735,3395,3395,3395,3395,0
20250307,184700,137773735,3395,3395,3395,3395,0
20250307,184600,137773735,3395,3395,3395,3395,0
20250307,184500,137773735,3395,3395,3395,3395,0
20250307,184400,137773735,3395,3395,3395,3395,0
20250307,184300,137773735,3395,3395,3395,3395,0
20250307,184200,137773735,3395,3395,3395,3395,0
20250307,184100,137773735,3395,3395,3395,3395,0
20250307,184000,137773735,3395,3395,3395,3395,0
20250307,183900,137773735,3395,3395,3395,3395,0
20250307,183800,137773735,3395,3395,3395,3395,0
20250307,183700,137773735,3395,3395,3395,3395,0
20250307,183600,137773735,3395,3395,3395,3395,0
20250307,183500,137773735,3395,3395,3395,3395,0
20250307,183400,137773735,3395,3395,3395,3395,0
20250307,183300,137773735,3395,3395,3395,3395,0
20250307,183200,137773735,3395,3395,3395,3395,0
20250307,183100,137773735,3395,3395,3395,3395,5612
20250307,183000,137773735,3395,3395,3395,3395,0
20250307,182900,137773735,3395,3395,3395,3395,0
20250307,182800,137773735,3395,3395,3395,3395,0
20250307,182700,137773735,3395,3395,3395,3395,0
20250307,182600,137773735,3395,3395,3395,3395,0
20250307,182500,137773735,3395,3395,3395,3395,0
20250307,182400,137773735,3395,3395,3395,3395,0
20250307,182300,137773735,3395,3395,3395,3395,0
20250307,182200,137773735,3395,3395,3395,3395,0
20250307,182100,137773735,3395,3395,3395,3395,0
20250307,182000,137773735,3395,3395,3395,3395,0
20250307,181900,137773735,3395,3395,3395,3395,0
20250307,181800,137773735,3395,3395,3395,3395,0
20250307,181700,137773735,3395,3395,3395,3395,0
20250307,181600,137773735,3395,3395,3395,3395,0
20250307,181500,137773735,3395,3395,3395,3395,0
20250307,181400,137773735,3395,3395,3395,3395,0
20250307,181300,137773735,3395,3395,3395,3395,0
20250307,181200,137773735,3395,3395,3395,3395,0
20250307,181100,137773735,3395,3395,3395,3395,0
20250307,181000,137773735,3395,3395,3395,3395,0
20250307,180900,137773735,3395,3395,3395,3395,0
20250307,180800,137773735,3395,3395,3395,3395,0
20250307,180700,137773735,3395,3395,3395,3395,0
20250307,180600,137773735,3395,3395,3395,3395,0
20250307,180500,137773735,3395,3395,3395,3395,0
20250307,180400,137773735,3395,3395,3395,3395,0
20250307,180300,137773735,3395,3395,3395,3395,0
20250307,180200,137773735,3395,3395,3395,3395,0
20250307,180100,137773735,3395,3395,3395,3395,5612
20250307,180000,137773735,3395,3395,3395,3395,0
20250307,175900,137773735,3395,3395,3395,3395,0
20250307,175800,137773735,3395,3395,3395,3395,0
20250307,175700,137773735,3395,3395,3395,3395,0
20250307,175600,137773735,3395,3395,3395,3395,0
20250307,175500,137773735,3395,3395,3395,3395,0
20250307,175400,137773735,3395,3395,3395,3395,0
20250307,175300,137773735,3395,3395,3395,3395,0
20250307,175200,137773735,3395,3395,3395,3395,0
20250307,175100,137773735,3395,3395,3395,3395,0
20250307,175000,137773735,3395,3395,3395,3395,0
20250307,174900,137773735,3395,3395,3395,3395,0
20250307,174800,137773735,3395,3395,3395,3395,0
20250307,174700,137773735,3395,3395,3395,3395,0
20250307,174600,137773735,3395,3395,3395,3395,0
20250307,174500,137773735,3395,3395,3395,3395,0
20250307,174400,137773735,3395,3395,3395,3395,0
20250307,174300,137773735,3395,3395,3395,3395,0
20250307,174200,137773735,3395,3395,3395,3395,0
20250307,174100,137773735,3395,3395,3395,3395,0
20250307,174000,137773735,3395,3395,3395,3395,0
20250307,173900,137773735,3395,3395,3395,3395,0
20250307,173800,137773735,3395,3395,3395,3395,0
20250307,173700,137773735,3395,3395,3395,3395,0
20250307,173600,137773735,3395,3395,3395,3395,0
20250307,173500,137773735,3395,3395,3395,3395,0
20250307,173400,137773735,3395,3395,3395,3395,0
20250307,173300,137773735,3395,3395,3395,3395,0
20250307,173200,137773735,3395,3395,3395,3395,0
20250307,173100,137773735,3395,3395,3395,3395,5612
20250307,173000,137773735,3395,3395,3395,3395,0
20250307,172900,137773735,3395,3395,3395,3395,0
20250307,172800,137773735,3395,3395,3395,3395,0
20250307,172700,137773735,3395,3395,3395,3395,0
20250307,172600,137773735,3395,3395,3395,3395,0
20250307,172500,137773735,3395,3395,3395,3395,0
20250307,172400,137773735,3395,3395,3395,3395,0
20250307,172300,137773735,3395,3395,3395,3395,0
20250307,172200,137773735,3395,3395,3395,3395,0
20250307,172100,137773735,3395,3395,3395,3395,0
20250307,172000,137773735,3395,3395,3395,3395,0
20250307,171900,137773735,3395,3395,3395,3395,0
20250307,171800,137773735,3395,3395,3395,3395,0
20250307,171700,137773735,3395,3395,3395,3395,0
20250307,171600,137773735,3395,3395,3395,3395,0
20250307,171500,137773735,3395,3395,3395,3395,0
20250307,171400,137773735,3395,3395,3395,3395,0
20250307,171300,137773735,3395,3395,3395,3395,0
20250307,171200,137773735,3395,3395,3395,3395,0
20250307,171100,137773735,3395,3395,3395,3395,0
20250307,171000,137773735,3395,3395,3395,3395,0
20250307,170900,137773735,3395,3395,3395,3395,0
20250307,170800,137773735,3395,3395,3395,3395,0
20250307,170700,137773735,3395,3395,3395,3395,0
20250307,170600,137773735,3395,3395,3395,3395,0
20250307,170500,137773735,3395,3395,3395,3395,0
20250307,170400,137773735,3395,3395,3395,3395,0
20250307,170300,137773735,3395,3395,3395,3395,0
20250307,170200,137773735,3395,3395,3395,3395,0
20250307,170100,137773735,3395,3395,3395,3395,5612
20250307,170000,137773735,3395,3395,3395,3395,0
20250307,165900,137773735,3395,3395,3395,3395,0
20250307,165800,137773735,3395,3395,3395,3395,0
20250307,165700,137773735,3395,3395,3395,3395,0
20250307,165600,137773735,3395,3395,3395,3395,0
20250307,165500,137773735,3395,3395,3395,3395,0
20250307,165400,137773735,3395,3395,3395,3395,0
20250307,165300,137773735,3395,3395,3395,3395,0
20250307,165200,137773735,3395,3395,3395,3395,0
20250307,165100,137773735,3395,3395,3395,3395,0
20250307,165000,137773735,3395,3395,3395,3395,0
20250307,164900,137773735,3395,3395,3395,3395,0
20250307,164800,137773735,3395,3395,3395,3395,0
20250307,164700,137773735,3395,3395,3395,3395,0
20250307,164600,137773735,3395,3395,3395,3395,0
20250307,164500,137773735,3395,3395,3395,3395,0
20250307,164400,137773735,3395,3395,3395,3395,0
20250307,164300,137773735,3395,3395,3395,3395,0
20250307,164200,137773735,3395,3395,3395,3395,0
20250307,164100,137773735,3395,3395,3395,3395,0
20250307,164000,137773735,3395,3395,3395,3395,0
20250307,163900,137773735,3395,3395,3395,3395,0
20250307,163800,137773735,3395,3395,3395,3395,0
20250307,163700,137773735,3395,3395,3395,3395,0
20250307,163600,137773735,3395,3395,3395,3395,0
20250307,163500,137773735,3395,3395,3395,3395,0
20250307,163400,137773735,3395,3395,3395,3395,0
20250307,163300,137773735,3395,3395,3395,3395,0
20250307,163200,137773735,3395,3395,3395,3395,0
20250307,163100,137773735,3395,3395,3395,3395,5612
20250307,163000,137773735,3395,3395,3395,3395,0
20250307,162900,137773735,3395,3395,3395,3395,0
20250307,162800,137773735,3395,3395,3395,3395,0
20250307,162700,137773735,3395,3395,3395,3395,0
20250307,162600,137773735,3395,3395,3395,3395,0
20250307,162500,137773735,3395,3395,3395,3395,0
20250307,162400,137773735,3395,3395,3395,3395,0
20250307,162300,137773735,3395,3395,3395,3395,0
20250307,162200,137773735,3395,3395,3395,3395,0
20250307,162100,137773735,3395,3395,3395,3395,0
20250307,162000,137773735,3395,3395,3395,3395,0
20250307,161900,137773735,3395,3395,3395,3395,0
20250307,161800,137773735,3395,3395,3395,3395,0
20250307,161700,137773735,3395,3395,3395,3395,0
20250307,161600,137773735,3395,3395,3395,3395,0
20250307,161500,137773735,3395,3395,3395,3395,0
20250307,161400,137773735,3395,3395,3395,3395,0
20250307,161300,137773735,3395,3395,3395,3395,0
20250307,161200,137773735,3395,3395,3395,3395,0
20250307,161100,137773735,3395,3395,3395,3395,0
20250307,161000,137773735,3395,3395,3395,3395,0
20250307,160900,137773735,3395,3395,3395,3395,0
20250307,160800,137773735,3395,3395,3395,3395,0
20250307,160700,137773735,3395,3395,3395,3395,0
20250307,160600,137773735,3395,3395,3395,3395,0
20250307,160500,137773735,3395,3395,3395,3395,0
20250307,160400,137773735,3395,3395,3395,3395,0
20250307,160300,137773735,3395,3395,3395,3395,0
20250307,160200,137773735,3395,3395,3395,3395,0
20250307,160100,137773735,3395,3395,3395,3395,5612
20250307,160000,137773735,3395,3395,3395,3395,0
20250307,155900,137773735,3395,3395,3395,3395,0
20250307,155800,137773735,3395,3395,3395,3395,0
20250307,155700,137773735,3395,3395,3395,3395,0
20250307,155600,137773735,3395,3395,3395,3395,0
20250307,155500,137773735,3395,3395,3395,3395,0
20250307,155400,137773735,3395,3395,3395,3395,0
20250307,155300,137773735,3395,3395,3395,3395,0
20250307,155200,137773735,3395,3395,3395,3395,0
20250307,155100,137773735,3395,3395,3395,3395,0
20250307,155000,137773735,3395,3395,3395,3395,0
20250307,154900,137773735,3395,3395,3395,3395,0
20250307,154800,137773735,3395,3395,3395,3395,0
20250307,154700,137773735,3395,3395,3395,3395,0
20250307,154600,137773735,3395,3395,3395,3395,0
20250307,154500,137773735,3395,3395,3395,3395,0
20250307,154400,137773735,3395,3395,3395,3395,0
20250307,154300,137773735,3395,3395,3395,3395,0
20250307,154200,137773735,3395,3395,3395,3395,0
20250307,154100,137773735,3395,3395,3395,3395,0
20250307,154000,137773735,3395,3395,3395,3395,0
20250307,153900,137773735,3395,3395,3395,3395,0
20250307,153800,137773735,3395,3395,3395,3395,0
20250307,153700,137773735,3395,3395,3395,3395,0
20250307,153600,137773735,3395,3395,3395,3395,0
20250307,153500,137773735,3395,3395,3395,3395,0
20250307,153400,137773735,3395,3395,3395,3395,0
20250307,153300,137773735,3395,3395,3395,3395,0
20250307,153200,137773735,3395,3395,3395,3395,0
20250307,153100,137773735,3395,3395,3395,3395,5612
20250307,153000,137773735,3395,3395,3395,3395,5612
20250307,152900,118720995,3395,3395,3395,3395,0
20250307,152800,118720995,3395,3395,3395,3395,0
20250307,152700,118720995,3395,3395,3395,3395,0
20250307,152600,118720995,3395,3395,3395,3395,0
20250307,152500,118720995,3395,3395,3395,3395,0
20250307,152400,118720995,3395,3395,3395,3395,0
20250307,152300,118720995,3395,3395,3395,3395,0
20250307,152200,118720995,3395,3395,3395,3395,0
20250307,152100,118720995,3395,3395,3395,3395,0
20250307,152000,118720995,3395,3395,3395,3395,0
20250307,151900,118720995,3395,3390,3395,3390,14
20250307,151800,118673505,3385,3385,3385,3385,429
20250307,151700,117221340,3390,3390,3390,3390,0
20250307,151600,117221340,3390,3390,3390,3390,0
20250307,151500,117221340,3390,3390,3390,3390,0
20250307,151400,117221340,3390,3385,3390,3385,101
20250307,151300,116878955,3390,3390,3390,3390,1011
20250307,151200,113451665,3390,3390,3390,3390,0
20250307,151100,113451665,3390,3390,3390,3390,0
20250307,151000,113451665,3390,3390,3390,3390,0
20250307,150900,113451665,3390,3390,3390,3390,61
20250307,150800,113244875,3390,3390,3390,3390,0
20250307,150700,113244875,3390,3390,3390,3390,0
20250307,150600,113244875,3390,3390,3390,3390,0
20250307,150500,113244875,3390,3390,3390,3390,5
20250307,150400,113227925,3390,3390,3390,3390,0
20250307,150300,113227925,3390,3390,3390,3390,5
20250307,150200,113210975,3390,3390,3390,3390,0
20250307,150100,113210975,3390,3390,3390,3390,40
20250307,150000,113075375,3390,3390,3390,3390,0
20250307,145900,113075375,3390,3390,3390,3390,0
20250307,145800,113075375,3390,3390,3390,3390,0
20250307,145700,113075375,3390,3385,3390,3385,311
20250307,145600,112022585,3390,3390,3390,3390,0
20250307,145500,112022585,3390,3390,3390,3390,1
20250307,145400,112019195,3395,3395,3395,3395,10
20250307,145300,111985245,3385,3385,3385,3385,0
20250307,145200,111985245,3385,3385,3385,3385,3
20250307,145100,111975090,3400,3400,3400,3400,0
20250307,145000,111975090,3400,3400,3400,3400,0
20250307,144900,111975090,3400,3400,3400,3400,0
20250307,144800,111975090,3400,3400,3400,3400,0
20250307,144700,111975090,3400,3400,3400,3400,0
20250307,144600,111975090,3400,3400,3400,3400,0
20250307,144500,111975090,3400,3400,3400,3400,0
20250307,144400,111975090,3400,3400,3400,3400,0
20250307,144300,111975090,3400,3400,3400,3400,0
20250307,144200,111975090,3400,3400,3400,3400,0
20250307,144100,111975090,3400,3400,3400,3400,10
20250307,144000,111941090,3400,3390,3405,3385,1371
20250307,143900,107276820,3400,3400,3400,3400,89
20250307,143800,106974220,3400,3400,3400,3400,1
20250307,143700,106970820,3400,3400,3400,3400,0
20250307,143600,106970820,3400,3400,3400,3400,90
20250307,143500,106664820,3400,3390,3400,3390,710
20250307,143400,104254010,3390,3390,3390,3390,10
20250307,143300,104220110,3390,3390,3390,3390,300
20250307,143200,103203110,3390,3390,3390,3390,145
20250307,143100,102711560,3385,3387,3387,3385,50
20250307,143000,102542288,3390,3390,3390,3390,0
20250307,142900,102542288,3390,3390,3390,3387,5
20250307,142800,102525341,3387,3387,3390,3387,36
20250307,142700,102403406,3390,3387,3390,3387,13
20250307,142600,102359345,3380,3380,3380,3380,0
20250307,142500,102359345,3380,3385,3385,3380,2382
20250307,142400,94304470,3390,3390,3390,3390,0
20250307,142300,94304470,3390,3390,3390,3390,0
20250307,142200,94304470,3390,3390,3390,3390,0
20250307,142100,94304470,3390,3390,3390,3390,2
20250307,142000,94297690,3385,3385,3385,3385,0
20250307,141900,94297690,3385,3385,3385,3385,0
20250307,141800,94297690,3385,3385,3385,3385,1800
20250307,141700,88204690,3390,3390,3390,3390,0
20250307,141600,88204690,3390,3390,3390,3390,0
20250307,141500,88204690,3390,3390,3390,3390,0
20250307,141400,88204690,3390,3390,3390,3390,0
20250307,141300,88204690,3390,3390,3390,3390,0
20250307,141200,88204690,3390,3390,3390,3390,50
20250307,141100,88035190,3385,3385,3385,3385,250
20250307,141000,87188940,3385,3385,3385,3385,716
20250307,140900,84765280,3390,3385,3390,3385,1619
20250307,140800,79284950,3395,3390,3395,3385,3420
20250307,140700,67698055,3395,3395,3395,3395,0
20250307,140600,67698055,3395,3395,3395,3395,1
20250307,140500,67694660,3395,3395,3395,3395,0
20250307,140400,67694660,3395,3395,3395,3395,0
20250307,140300,67694660,3395,3395,3395,3395,350
20250307,140200,66506410,3400,3400,3400,3400,0
20250307,140100,66506410,3400,3400,3400,3400,0
20250307,140000,66506410,3400,3400,3400,3400,0
20250307,135900,66506410,3400,3400,3400,3400,2
20250307,135800,66499610,3400,3400,3400,3400,15
20250307,135700,66448610,3400,3400,3400,3400,10
20250307,135600,66414610,3400,3400,3400,3400,0
20250307,135500,66414610,3400,3400,3400,3400,2
20250307,135400,66407810,3405,3405,3405,3405,0
20250307,135300,66407810,3405,3405,3405,3405,0
20250307,135200,66407810,3405,3405,3405,3405,0
20250307,135100,66407810,3405,3405,3405,3405,2
20250307,135000,66401000,3405,3405,3405,3405,0
20250307,134900,66401000,3405,3405,3405,3405,0
20250307,134800,66401000,3405,3405,3405,3405,0
20250307,134700,66401000,3405,3405,3405,3405,0
20250307,134600,66401000,3405,3405,3405,3405,0
20250307,134500,66401000,3405,3405,3405,3405,0
20250307,134400,66401000,3405,3405,3405,3405,0
20250307,134300,66401000,3405,3405,3405,3405,0
20250307,134200,66401000,3405,3405,3405,3405,0
20250307,134100,66401000,3405,3405,3405,3405,0
20250307,134000,66401000,3405,3405,3405,3405,0
20250307,133900,66401000,3405,3405,3405,3405,0
20250307,133800,66401000,3405,3405,3405,3405,0
20250307,133700,66401000,3405,3405,3405,3405,0
20250307,133600,66401000,3405,3405,3405,3405,0
20250307,133500,66401000,3405,3405,3405,3405,222
20250307,133400,65645090,3405,3405,3405,3405,0
20250307,133300,65645090,3405,3405,3405,3405,0
20250307,133200,65645090,3405,3405,3405,3405,0
20250307,133100,65645090,3405,3405,3405,3405,0
20250307,133000,65645090,3405,3405,3405,3405,0
20250307,132900,65645090,3405,3405,3405,3405,0
20250307,132800,65645090,3405,3405,3405,3405,0
20250307,132700,65645090,3405,3405,3405,3405,1
20250307,132600,65641685,3395,3395,3395,3395,200
20250307,132500,64962685,3395,3395,3395,3395,0
20250307,132400,64962685,3395,3395,3395,3395,7
20250307,132300,64938920,3405,3405,3405,3405,0
20250307,132200,64938920,3405,3405,3405,3405,0
20250307,132100,64938920,3405,3405,3405,3405,0
20250307,132000,64938920,3405,3405,3405,3405,0
20250307,131900,64938920,3405,3405,3405,3405,0
20250307,131800,64938920,3405,3405,3405,3405,0
20250307,131700,64938920,3405,3405,3405,3405,0
20250307,131600,64938920,3405,3405,3405,3405,0
20250307,131500,64938920,3405,3405,3405,3405,0
20250307,131400,64938920,3405,3405,3405,3405,0
20250307,131300,64938920,3405,3405,3405,3405,0
20250307,131200,64938920,3405,3405,3405,3405,0
20250307,131100,64938920,3405,3405,3405,3405,0
20250307,131000,64938920,3405,3405,3405,3405,0
20250307,130900,64938920,3405,3405,3405,3405,0
20250307,130800,64938920,3405,3405,3405,3405,0
20250307,130700,64938920,3405,3405,3405,3405,0
20250307,130600,64938920,3405,3405,3405,3405,0
20250307,130500,64938920,3405,3405,3405,3405,0
20250307,130400,64938920,3405,3405,3405,3405,0
20250307,130300,64938920,3405,3405,3405,3405,0
20250307,130200,64938920,3405,3405,3405,3405,0
20250307,130100,64938920,3405,3405,3405,3405,1
20250307,130000,64935515,3395,3395,3395,3395,1
20250307,125900,64932120,3405,3405,3405,3405,0
20250307,125800,64932120,3405,3405,3405,3405,0
20250307,125700,64932120,3405,3405,3405,3405,0
20250307,125600,64932120,3405,3405,3405,3405,0
20250307,125500,64932120,3405,3405,3405,3405,10
20250307,125400,64898070,3405,3405,3405,3405,0
20250307,125300,64898070,3405,3405,3405,3405,0
20250307,125200,64898070,3405,3405,3405,3405,20
20250307,125100,64829970,3405,3405,3405,3405,0
20250307,125000,64829970,3405,3405,3405,3405,10
20250307,124900,64795920,3395,3395,3395,3395,390
20250307,124800,63471870,3395,3395,3395,3395,10
20250307,124700,63437920,3395,3395,3395,3395,200
20250307,124600,62758920,3395,3395,3395,3395,2170
20250307,124500,55391770,3395,3395,3395,3395,1
20250307,124400,55388375,3395,3395,3395,3395,1087
20250307,124300,51698010,3400,3400,3400,3400,0
20250307,124200,51698010,3400,3400,3400,3400,0
20250307,124100,51698010,3400,3400,3400,3400,1
20250307,124000,51694610,3400,3400,3400,3400,0
20250307,123900,51694610,3400,3400,3400,3400,0
20250307,123800,51694610,3400,3400,3400,3400,0
20250307,123700,51694610,3400,3400,3400,3400,0
20250307,123600,51694610,3400,3400,3400,3400,0
20250307,123500,51694610,3400,3400,3400,3400,0
20250307,123400,51694610,3400,3400,3400,3400,10
20250307,123300,51660610,3395,3395,3395,3395,0
20250307,123200,51660610,3395,3395,3395,3395,145
20250307,123100,51168335,3400,3400,3400,3400,28
20250307,123000,51073135,3400,3400,3400,3400,0
20250307,122900,51073135,3400,3400,3400,3400,10
20250307,122800,51039135,3400,3400,3400,3400,0
20250307,122700,51039135,3400,3400,3400,3400,0
20250307,122600,51039135,3400,3400,3400,3400,0
20250307,122500,51039135,3400,3400,3400,3400,0
20250307,122400,51039135,3400,3400,3400,3400,0
20250307,122300,51039135,3400,3400,3400,3400,18
20250307,122200,50977935,3400,3400,3400,3400,0
20250307,122100,50977935,3400,3400,3400,3400,1
20250307,122000,50974535,3400,3400,3400,3400,0
20250307,121900,50974535,3400,3400,3400,3400,447
20250307,121800,49454735,3400,3400,3400,3400,0
20250307,121700,49454735,3400,3400,3400,3400,0
20250307,121600,49454735,3400,3400,3400,3400,30
20250307,121500,49352735,3395,3395,3395,3395,0
20250307,121400,49352735,3395,3395,3395,3395,0
20250307,121300,49352735,3395,3395,3395,3395,0
20250307,121200,49352735,3395,3395,3395,3395,0
20250307,121100,49352735,3395,3395,3395,3395,0
20250307,121000,49352735,3395,3395,3395,3395,0
20250307,120900,49352735,3395,3395,3395,3395,0
20250307,120800,49352735,3395,3395,3395,3395,0
20250307,120700,49352735,3395,3395,3395,3395,0
20250307,120600,49352735,3395,3395,3395,3395,0
20250307,120500,49352735,3395,3395,3395,3395,0
20250307,120400,49352735,3395,3395,3395,3395,0
20250307,120300,49352735,3395,3395,3395,3395,0
20250307,120200,49352735,3395,3400,3400,3395,103
20250307,120100,49003035,3395,3395,3395,3395,0
20250307,120000,49003035,3395,3400,3400,3395,166
20250307,115900,48439135,3400,3400,3400,3400,0
20250307,115800,48439135,3400,3400,3400,3400,0
20250307,115700,48439135,3400,3400,3400,3400,0
20250307,115600,48439135,3400,3400,3400,3400,0
20250307,115500,48439135,3400,3400,3400,3400,200
20250307,115400,47759135,3400,3400,3400,3400,2
20250307,115300,47752335,3400,3400,3400,3400,0
20250307,115200,47752335,3400,3400,3400,3400,100
20250307,115100,47412335,3400,3400,3400,3400,0
20250307,115000,47412335,3400,3400,3400,3400,0
20250307,114900,47412335,3400,3400,3400,3400,5
20250307,114800,47395335,3400,3400,3400,3400,26
20250307,114700,47306935,3400,3400,3400,3400,17
20250307,114600,47249135,3400,3400,3400,3400,33
20250307,114500,47136935,3395,3395,3395,3395,0
20250307,114400,47136935,3395,3395,3395,3395,0
20250307,114300,47136935,3395,3395,3395,3395,0
20250307,114200,47136935,3395,3395,3395,3395,0
20250307,114100,47136935,3395,3395,3395,3395,200
20250307,114000,46457935,3395,3395,3395,3395,0
20250307,113900,46457935,3395,3395,3395,3395,0
20250307,113800,46457935,3395,3395,3395,3395,0
20250307,113700,46457935,3395,3395,3395,3395,0
20250307,113600,46457935,3395,3395,3395,3395,1
20250307,113500,46454540,3400,3400,3400,3400,0
20250307,113400,46454540,3400,3400,3400,3400,0
20250307,113300,46454540,3400,3400,3400,3400,0
20250307,113200,46454540,3400,3400,3400,3400,0
20250307,113100,46454540,3400,3400,3400,3400,0
20250307,113000,46454540,3400,3400,3400,3400,0
20250307,112900,46454540,3400,3400,3400,3400,1
20250307,112800,46451140,3395,3395,3395,3395,0
20250307,112700,46451140,3395,3395,3395,3395,0
20250307,112600,46451140,3395,3395,3395,3395,0
20250307,112500,46451140,3395,3395,3395,3395,0
20250307,112400,46451140,3395,3395,3395,3395,0
20250307,112300,46451140,3395,3395,3395,3395,0
20250307,112200,46451140,3395,3395,3395,3395,786
20250307,112100,43782670,3400,3400,3400,3400,8
20250307,112000,43755470,3395,3395,3395,3395,0
20250307,111900,43755470,3395,3395,3395,3395,0
20250307,111800,43755470,3395,3395,3395,3395,0
20250307,111700,43755470,3395,3395,3395,3395,0
20250307,111600,43755470,3395,3395,3395,3395,197
20250307,111500,43086655,3400,3400,3400,3400,0
20250307,111400,43086655,3400,3400,3400,3400,0
20250307,111300,43086655,3400,3400,3400,3400,0
20250307,111200,43086655,3400,3400,3400,3400,0
20250307,111100,43086655,3400,3400,3400,3400,0
20250307,111000,43086655,3400,3400,3400,3400,0
20250307,110900,43086655,3400,3400,3400,3400,0
20250307,110800,43086655,3400,3400,3400,3400,0
20250307,110700,43086655,3400,3400,3400,3400,0
20250307,110600,43086655,3400,3400,3400,3400,10
20250307,110500,43052655,3400,3400,3400,3400,30
20250307,110400,42950655,3400,3400,3400,3400,0
20250307,110300,42950655,3400,3400,3400,3400,0
20250307,110200,42950655,3400,3400,3400,3400,3
20250307,110100,42940455,3400,3400,3400,3400,0
20250307,110000,42940455,3400,3400,3400,3400,0
20250307,105900,42940455,3400,3400,3400,3400,5
20250307,105800,42923455,3400,3400,3400,3400,0
20250307,105700,42923455,3400,3400,3400,3400,0
20250307,105600,42923455,3400,3400,3400,3400,0
20250307,105500,42923455,3400,3400,3400,3400,0
20250307,105400,42923455,3400,3400,3400,3400,0
20250307,105300,42923455,3400,3400,3400,3400,1
20250307,105200,42920055,3390,3390,3390,3390,0
20250307,105100,42920055,3390,3390,3390,3390,0
20250307,105000,42920055,3390,3390,3390,3390,0
20250307,104900,42920055,3390,3390,3390,3390,0
20250307,104800,42920055,3390,3390,3390,3390,0
20250307,104700,42920055,3390,3395,3395,3390,1000
20250307,104600,39529805,3390,3390,3390,3390,0
20250307,104500,39529805,3390,3390,3390,3390,0
20250307,104400,39529805,3390,3390,3390,3390,0
20250307,104300,39529805,3390,3390,3390,3390,0
20250307,104200,39529805,3390,3390,3390,3390,0
20250307,104100,39529805,3390,3390,3390,3390,0
20250307,104000,39529805,3390,3390,3390,3390,0
20250307,103900,39529805,3390,3400,3400,3390,3000
20250307,103800,29350465,3400,3400,3400,3400,0
20250307,103700,29350465,3400,3400,3400,3400,0
20250307,103600,29350465,3400,3400,3400,3400,0
20250307,103500,29350465,3400,3400,3400,3400,0
20250307,103400,29350465,3400,3400,3400,3400,0
20250307,103300,29350465,3400,3400,3400,3400,0
20250307,103200,29350465,3400,3400,3400,3400,121
20250307,103100,28939065,3400,3400,3400,3400,0
20250307,103000,28939065,3400,3405,3405,3400,13
20250307,102900,28894805,3400,3400,3400,3400,10
20250307,102800,28860805,3400,3400,3400,3400,30
20250307,102700,28758805,3400,3400,3400,3400,0
20250307,102600,28758805,3400,3400,3400,3400,100
20250307,102500,28418805,3405,3405,3405,3405,0
20250307,102400,28418805,3405,3405,3405,3405,0
20250307,102300,28418805,3405,3405,3405,3405,0
20250307,102200,28418805,3405,3405,3405,3405,0
20250307,102100,28418805,3405,3405,3405,3405,50
20250307,102000,28248555,3405,3405,3405,3405,200
20250307,101900,27567555,3405,3405,3405,3405,0
20250307,101800,27567555,3405,3405,3405,3405,1
20250307,101700,27564150,3405,3405,3405,3405,2
20250307,101600,27557340,3405,3405,3405,3405,0
20250307,101500,27557340,3405,3405,3405,3405,0
20250307,101400,27557340,3405,3405,3405,3405,0
20250307,101300,27557340,3405,3405,3405,3405,0
20250307,101200,27557340,3405,3405,3405,3405,4
20250307,101100,27543720,3405,3405,3405,3405,1
20250307,101000,27540315,3405,3405,3405,3405,1
20250307,100900,27536910,3405,3405,3405,3405,1
20250307,100800,27533505,3400,3400,3400,3400,0
20250307,100700,27533505,3400,3400,3400,3400,0
20250307,100600,27533505,3400,3400,3400,3400,0
20250307,100500,27533505,3400,3400,3400,3400,0
20250307,100400,27533505,3400,3400,3400,3400,0
20250307,100300,27533505,3400,3400,3400,3400,0
20250307,100200,27533505,3400,3400,3400,3400,98
20250307,100100,27200305,3400,3400,3400,3400,61
20250307,100000,26992905,3400,3400,3400,3400,47
20250307,095900,26833105,3400,3400,3400,3400,0
20250307,095800,26833105,3400,3400,3400,3400,0
20250307,095700,26833105,3400,3400,3400,3400,0
20250307,095600,26833105,3400,3400,3400,3400,384
20250307,095500,25527505,3400,3400,3400,3400,0
20250307,095400,25527505,3400,3400,3400,3400,0
20250307,095300,25527505,3400,3400,3400,3400,30
20250307,095200,25425505,3405,3405,3405,3405,500
20250307,095100,23723005,3405,3405,3405,3405,0
20250307,095000,23723005,3405,3405,3405,3405,0
20250307,094900,23723005,3405,3405,3405,3405,20
20250307,094800,23654905,3405,3405,3405,3405,0
20250307,094700,23654905,3405,3405,3405,3405,0
20250307,094600,23654905,3405,3405,3405,3405,20
20250307,094500,23586805,3405,3405,3405,3405,50
20250307,094400,23416555,3405,3405,3405,3405,1
20250307,094300,23413150,3405,3405,3405,3405,37
20250307,094200,23287165,3405,3405,3405,3405,0
20250307,094100,23287165,3405,3405,3405,3405,20
20250307,094000,23219065,3405,3405,3405,3405,20
20250307,093900,23150965,3405,3405,3405,3405,0
20250307,093800,23150965,3405,3405,3405,3405,25
20250307,093700,23065840,3405,3405,3405,3405,147
20250307,093600,22565305,3405,3405,3405,3405,0
20250307,093500,22565305,3405,3405,3405,3405,0
20250307,093400,22565305,3405,3405,3405,3405,1
20250307,093300,22561900,3405,3405,3405,3405,6
20250307,093200,22541470,3405,3405,3405,3405,0
20250307,093100,22541470,3405,3405,3405,3405,5
20250307,093000,22524445,3405,3405,3405,3405,615
20250307,092900,20430370,3405,3405,3405,3405,100
20250307,092800,20089870,3405,3405,3405,3405,0
20250307,092700,20089870,3405,3405,3405,3405,73
20250307,092600,19841305,3405,3405,3405,3405,0
20250307,092500,19841305,3405,3405,3405,3405,56
20250307,092400,19650625,3405,3405,3405,3405,20
20250307,092300,19582525,3405,3405,3405,3405,40
20250307,092200,19446325,3405,3405,3405,3405,0
20250307,092100,19446325,3405,3405,3405,3405,1
20250307,092000,19442920,3405,3405,3405,3405,20
20250307,091900,19374820,3405,3405,3405,3405,0
20250307,091800,19374820,3405,3405,3405,3405,180
20250307,091700,18761920,3400,3400,3400,3400,0
20250307,091600,18761920,3400,3400,3400,3400,30
20250307,091500,18659920,3400,3400,3400,3400,0
20250307,091400,18659920,3400,3400,3400,3400,0
20250307,091300,18659920,3400,3400,3400,3400,0
20250307,091200,18659920,3400,3400,3400,3400,0
20250307,091100,18659920,3400,3400,3400,3400,0
20250307,091000,18659920,3400,3400,3400,3400,0
20250307,090900,18659920,3400,3395,3400,3395,3725
20250307,090800,6012435,3400,3400,3400,3400,0
20250307,090700,6012435,3400,3400,3400,3400,9
20250307,090600,5981835,3400,3405,3405,3400,45
20250307,090500,5828660,3395,3395,3395,3395,0
20250307,090400,5828660,3395,3395,3395,3395,0
20250307,090300,5828660,3395,3400,3400,3395,300
20250307,090200,4809400,3395,3395,3395,3395,0
20250307,090100,4809400,3395,3395,3395,3395,0
20250307,090000,4809400,3395,3400,3400,3395,1416
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190100 137773735 3395 3395 3395 3395 5612
3 20250307 190000 137773735 3395 3395 3395 3395 0
4 20250307 185900 137773735 3395 3395 3395 3395 0
5 20250307 185800 137773735 3395 3395 3395 3395 0
6 20250307 185700 137773735 3395 3395 3395 3395 0
7 20250307 185600 137773735 3395 3395 3395 3395 0
8 20250307 185500 137773735 3395 3395 3395 3395 0
9 20250307 185400 137773735 3395 3395 3395 3395 0
10 20250307 185300 137773735 3395 3395 3395 3395 0
11 20250307 185200 137773735 3395 3395 3395 3395 0
12 20250307 185100 137773735 3395 3395 3395 3395 0
13 20250307 185000 137773735 3395 3395 3395 3395 0
14 20250307 184900 137773735 3395 3395 3395 3395 0
15 20250307 184800 137773735 3395 3395 3395 3395 0
16 20250307 184700 137773735 3395 3395 3395 3395 0
17 20250307 184600 137773735 3395 3395 3395 3395 0
18 20250307 184500 137773735 3395 3395 3395 3395 0
19 20250307 184400 137773735 3395 3395 3395 3395 0
20 20250307 184300 137773735 3395 3395 3395 3395 0
21 20250307 184200 137773735 3395 3395 3395 3395 0
22 20250307 184100 137773735 3395 3395 3395 3395 0
23 20250307 184000 137773735 3395 3395 3395 3395 0
24 20250307 183900 137773735 3395 3395 3395 3395 0
25 20250307 183800 137773735 3395 3395 3395 3395 0
26 20250307 183700 137773735 3395 3395 3395 3395 0
27 20250307 183600 137773735 3395 3395 3395 3395 0
28 20250307 183500 137773735 3395 3395 3395 3395 0
29 20250307 183400 137773735 3395 3395 3395 3395 0
30 20250307 183300 137773735 3395 3395 3395 3395 0
31 20250307 183200 137773735 3395 3395 3395 3395 0
32 20250307 183100 137773735 3395 3395 3395 3395 5612
33 20250307 183000 137773735 3395 3395 3395 3395 0
34 20250307 182900 137773735 3395 3395 3395 3395 0
35 20250307 182800 137773735 3395 3395 3395 3395 0
36 20250307 182700 137773735 3395 3395 3395 3395 0
37 20250307 182600 137773735 3395 3395 3395 3395 0
38 20250307 182500 137773735 3395 3395 3395 3395 0
39 20250307 182400 137773735 3395 3395 3395 3395 0
40 20250307 182300 137773735 3395 3395 3395 3395 0
41 20250307 182200 137773735 3395 3395 3395 3395 0
42 20250307 182100 137773735 3395 3395 3395 3395 0
43 20250307 182000 137773735 3395 3395 3395 3395 0
44 20250307 181900 137773735 3395 3395 3395 3395 0
45 20250307 181800 137773735 3395 3395 3395 3395 0
46 20250307 181700 137773735 3395 3395 3395 3395 0
47 20250307 181600 137773735 3395 3395 3395 3395 0
48 20250307 181500 137773735 3395 3395 3395 3395 0
49 20250307 181400 137773735 3395 3395 3395 3395 0
50 20250307 181300 137773735 3395 3395 3395 3395 0
51 20250307 181200 137773735 3395 3395 3395 3395 0
52 20250307 181100 137773735 3395 3395 3395 3395 0
53 20250307 181000 137773735 3395 3395 3395 3395 0
54 20250307 180900 137773735 3395 3395 3395 3395 0
55 20250307 180800 137773735 3395 3395 3395 3395 0
56 20250307 180700 137773735 3395 3395 3395 3395 0
57 20250307 180600 137773735 3395 3395 3395 3395 0
58 20250307 180500 137773735 3395 3395 3395 3395 0
59 20250307 180400 137773735 3395 3395 3395 3395 0
60 20250307 180300 137773735 3395 3395 3395 3395 0
61 20250307 180200 137773735 3395 3395 3395 3395 0
62 20250307 180100 137773735 3395 3395 3395 3395 5612
63 20250307 180000 137773735 3395 3395 3395 3395 0
64 20250307 175900 137773735 3395 3395 3395 3395 0
65 20250307 175800 137773735 3395 3395 3395 3395 0
66 20250307 175700 137773735 3395 3395 3395 3395 0
67 20250307 175600 137773735 3395 3395 3395 3395 0
68 20250307 175500 137773735 3395 3395 3395 3395 0
69 20250307 175400 137773735 3395 3395 3395 3395 0
70 20250307 175300 137773735 3395 3395 3395 3395 0
71 20250307 175200 137773735 3395 3395 3395 3395 0
72 20250307 175100 137773735 3395 3395 3395 3395 0
73 20250307 175000 137773735 3395 3395 3395 3395 0
74 20250307 174900 137773735 3395 3395 3395 3395 0
75 20250307 174800 137773735 3395 3395 3395 3395 0
76 20250307 174700 137773735 3395 3395 3395 3395 0
77 20250307 174600 137773735 3395 3395 3395 3395 0
78 20250307 174500 137773735 3395 3395 3395 3395 0
79 20250307 174400 137773735 3395 3395 3395 3395 0
80 20250307 174300 137773735 3395 3395 3395 3395 0
81 20250307 174200 137773735 3395 3395 3395 3395 0
82 20250307 174100 137773735 3395 3395 3395 3395 0
83 20250307 174000 137773735 3395 3395 3395 3395 0
84 20250307 173900 137773735 3395 3395 3395 3395 0
85 20250307 173800 137773735 3395 3395 3395 3395 0
86 20250307 173700 137773735 3395 3395 3395 3395 0
87 20250307 173600 137773735 3395 3395 3395 3395 0
88 20250307 173500 137773735 3395 3395 3395 3395 0
89 20250307 173400 137773735 3395 3395 3395 3395 0
90 20250307 173300 137773735 3395 3395 3395 3395 0
91 20250307 173200 137773735 3395 3395 3395 3395 0
92 20250307 173100 137773735 3395 3395 3395 3395 5612
93 20250307 173000 137773735 3395 3395 3395 3395 0
94 20250307 172900 137773735 3395 3395 3395 3395 0
95 20250307 172800 137773735 3395 3395 3395 3395 0
96 20250307 172700 137773735 3395 3395 3395 3395 0
97 20250307 172600 137773735 3395 3395 3395 3395 0
98 20250307 172500 137773735 3395 3395 3395 3395 0
99 20250307 172400 137773735 3395 3395 3395 3395 0
100 20250307 172300 137773735 3395 3395 3395 3395 0
101 20250307 172200 137773735 3395 3395 3395 3395 0
102 20250307 172100 137773735 3395 3395 3395 3395 0
103 20250307 172000 137773735 3395 3395 3395 3395 0
104 20250307 171900 137773735 3395 3395 3395 3395 0
105 20250307 171800 137773735 3395 3395 3395 3395 0
106 20250307 171700 137773735 3395 3395 3395 3395 0
107 20250307 171600 137773735 3395 3395 3395 3395 0
108 20250307 171500 137773735 3395 3395 3395 3395 0
109 20250307 171400 137773735 3395 3395 3395 3395 0
110 20250307 171300 137773735 3395 3395 3395 3395 0
111 20250307 171200 137773735 3395 3395 3395 3395 0
112 20250307 171100 137773735 3395 3395 3395 3395 0
113 20250307 171000 137773735 3395 3395 3395 3395 0
114 20250307 170900 137773735 3395 3395 3395 3395 0
115 20250307 170800 137773735 3395 3395 3395 3395 0
116 20250307 170700 137773735 3395 3395 3395 3395 0
117 20250307 170600 137773735 3395 3395 3395 3395 0
118 20250307 170500 137773735 3395 3395 3395 3395 0
119 20250307 170400 137773735 3395 3395 3395 3395 0
120 20250307 170300 137773735 3395 3395 3395 3395 0
121 20250307 170200 137773735 3395 3395 3395 3395 0
122 20250307 170100 137773735 3395 3395 3395 3395 5612
123 20250307 170000 137773735 3395 3395 3395 3395 0
124 20250307 165900 137773735 3395 3395 3395 3395 0
125 20250307 165800 137773735 3395 3395 3395 3395 0
126 20250307 165700 137773735 3395 3395 3395 3395 0
127 20250307 165600 137773735 3395 3395 3395 3395 0
128 20250307 165500 137773735 3395 3395 3395 3395 0
129 20250307 165400 137773735 3395 3395 3395 3395 0
130 20250307 165300 137773735 3395 3395 3395 3395 0
131 20250307 165200 137773735 3395 3395 3395 3395 0
132 20250307 165100 137773735 3395 3395 3395 3395 0
133 20250307 165000 137773735 3395 3395 3395 3395 0
134 20250307 164900 137773735 3395 3395 3395 3395 0
135 20250307 164800 137773735 3395 3395 3395 3395 0
136 20250307 164700 137773735 3395 3395 3395 3395 0
137 20250307 164600 137773735 3395 3395 3395 3395 0
138 20250307 164500 137773735 3395 3395 3395 3395 0
139 20250307 164400 137773735 3395 3395 3395 3395 0
140 20250307 164300 137773735 3395 3395 3395 3395 0
141 20250307 164200 137773735 3395 3395 3395 3395 0
142 20250307 164100 137773735 3395 3395 3395 3395 0
143 20250307 164000 137773735 3395 3395 3395 3395 0
144 20250307 163900 137773735 3395 3395 3395 3395 0
145 20250307 163800 137773735 3395 3395 3395 3395 0
146 20250307 163700 137773735 3395 3395 3395 3395 0
147 20250307 163600 137773735 3395 3395 3395 3395 0
148 20250307 163500 137773735 3395 3395 3395 3395 0
149 20250307 163400 137773735 3395 3395 3395 3395 0
150 20250307 163300 137773735 3395 3395 3395 3395 0
151 20250307 163200 137773735 3395 3395 3395 3395 0
152 20250307 163100 137773735 3395 3395 3395 3395 5612
153 20250307 163000 137773735 3395 3395 3395 3395 0
154 20250307 162900 137773735 3395 3395 3395 3395 0
155 20250307 162800 137773735 3395 3395 3395 3395 0
156 20250307 162700 137773735 3395 3395 3395 3395 0
157 20250307 162600 137773735 3395 3395 3395 3395 0
158 20250307 162500 137773735 3395 3395 3395 3395 0
159 20250307 162400 137773735 3395 3395 3395 3395 0
160 20250307 162300 137773735 3395 3395 3395 3395 0
161 20250307 162200 137773735 3395 3395 3395 3395 0
162 20250307 162100 137773735 3395 3395 3395 3395 0
163 20250307 162000 137773735 3395 3395 3395 3395 0
164 20250307 161900 137773735 3395 3395 3395 3395 0
165 20250307 161800 137773735 3395 3395 3395 3395 0
166 20250307 161700 137773735 3395 3395 3395 3395 0
167 20250307 161600 137773735 3395 3395 3395 3395 0
168 20250307 161500 137773735 3395 3395 3395 3395 0
169 20250307 161400 137773735 3395 3395 3395 3395 0
170 20250307 161300 137773735 3395 3395 3395 3395 0
171 20250307 161200 137773735 3395 3395 3395 3395 0
172 20250307 161100 137773735 3395 3395 3395 3395 0
173 20250307 161000 137773735 3395 3395 3395 3395 0
174 20250307 160900 137773735 3395 3395 3395 3395 0
175 20250307 160800 137773735 3395 3395 3395 3395 0
176 20250307 160700 137773735 3395 3395 3395 3395 0
177 20250307 160600 137773735 3395 3395 3395 3395 0
178 20250307 160500 137773735 3395 3395 3395 3395 0
179 20250307 160400 137773735 3395 3395 3395 3395 0
180 20250307 160300 137773735 3395 3395 3395 3395 0
181 20250307 160200 137773735 3395 3395 3395 3395 0
182 20250307 160100 137773735 3395 3395 3395 3395 5612
183 20250307 160000 137773735 3395 3395 3395 3395 0
184 20250307 155900 137773735 3395 3395 3395 3395 0
185 20250307 155800 137773735 3395 3395 3395 3395 0
186 20250307 155700 137773735 3395 3395 3395 3395 0
187 20250307 155600 137773735 3395 3395 3395 3395 0
188 20250307 155500 137773735 3395 3395 3395 3395 0
189 20250307 155400 137773735 3395 3395 3395 3395 0
190 20250307 155300 137773735 3395 3395 3395 3395 0
191 20250307 155200 137773735 3395 3395 3395 3395 0
192 20250307 155100 137773735 3395 3395 3395 3395 0
193 20250307 155000 137773735 3395 3395 3395 3395 0
194 20250307 154900 137773735 3395 3395 3395 3395 0
195 20250307 154800 137773735 3395 3395 3395 3395 0
196 20250307 154700 137773735 3395 3395 3395 3395 0
197 20250307 154600 137773735 3395 3395 3395 3395 0
198 20250307 154500 137773735 3395 3395 3395 3395 0
199 20250307 154400 137773735 3395 3395 3395 3395 0
200 20250307 154300 137773735 3395 3395 3395 3395 0
201 20250307 154200 137773735 3395 3395 3395 3395 0
202 20250307 154100 137773735 3395 3395 3395 3395 0
203 20250307 154000 137773735 3395 3395 3395 3395 0
204 20250307 153900 137773735 3395 3395 3395 3395 0
205 20250307 153800 137773735 3395 3395 3395 3395 0
206 20250307 153700 137773735 3395 3395 3395 3395 0
207 20250307 153600 137773735 3395 3395 3395 3395 0
208 20250307 153500 137773735 3395 3395 3395 3395 0
209 20250307 153400 137773735 3395 3395 3395 3395 0
210 20250307 153300 137773735 3395 3395 3395 3395 0
211 20250307 153200 137773735 3395 3395 3395 3395 0
212 20250307 153100 137773735 3395 3395 3395 3395 5612
213 20250307 153000 137773735 3395 3395 3395 3395 5612
214 20250307 152900 118720995 3395 3395 3395 3395 0
215 20250307 152800 118720995 3395 3395 3395 3395 0
216 20250307 152700 118720995 3395 3395 3395 3395 0
217 20250307 152600 118720995 3395 3395 3395 3395 0
218 20250307 152500 118720995 3395 3395 3395 3395 0
219 20250307 152400 118720995 3395 3395 3395 3395 0
220 20250307 152300 118720995 3395 3395 3395 3395 0
221 20250307 152200 118720995 3395 3395 3395 3395 0
222 20250307 152100 118720995 3395 3395 3395 3395 0
223 20250307 152000 118720995 3395 3395 3395 3395 0
224 20250307 151900 118720995 3395 3390 3395 3390 14
225 20250307 151800 118673505 3385 3385 3385 3385 429
226 20250307 151700 117221340 3390 3390 3390 3390 0
227 20250307 151600 117221340 3390 3390 3390 3390 0
228 20250307 151500 117221340 3390 3390 3390 3390 0
229 20250307 151400 117221340 3390 3385 3390 3385 101
230 20250307 151300 116878955 3390 3390 3390 3390 1011
231 20250307 151200 113451665 3390 3390 3390 3390 0
232 20250307 151100 113451665 3390 3390 3390 3390 0
233 20250307 151000 113451665 3390 3390 3390 3390 0
234 20250307 150900 113451665 3390 3390 3390 3390 61
235 20250307 150800 113244875 3390 3390 3390 3390 0
236 20250307 150700 113244875 3390 3390 3390 3390 0
237 20250307 150600 113244875 3390 3390 3390 3390 0
238 20250307 150500 113244875 3390 3390 3390 3390 5
239 20250307 150400 113227925 3390 3390 3390 3390 0
240 20250307 150300 113227925 3390 3390 3390 3390 5
241 20250307 150200 113210975 3390 3390 3390 3390 0
242 20250307 150100 113210975 3390 3390 3390 3390 40
243 20250307 150000 113075375 3390 3390 3390 3390 0
244 20250307 145900 113075375 3390 3390 3390 3390 0
245 20250307 145800 113075375 3390 3390 3390 3390 0
246 20250307 145700 113075375 3390 3385 3390 3385 311
247 20250307 145600 112022585 3390 3390 3390 3390 0
248 20250307 145500 112022585 3390 3390 3390 3390 1
249 20250307 145400 112019195 3395 3395 3395 3395 10
250 20250307 145300 111985245 3385 3385 3385 3385 0
251 20250307 145200 111985245 3385 3385 3385 3385 3
252 20250307 145100 111975090 3400 3400 3400 3400 0
253 20250307 145000 111975090 3400 3400 3400 3400 0
254 20250307 144900 111975090 3400 3400 3400 3400 0
255 20250307 144800 111975090 3400 3400 3400 3400 0
256 20250307 144700 111975090 3400 3400 3400 3400 0
257 20250307 144600 111975090 3400 3400 3400 3400 0
258 20250307 144500 111975090 3400 3400 3400 3400 0
259 20250307 144400 111975090 3400 3400 3400 3400 0
260 20250307 144300 111975090 3400 3400 3400 3400 0
261 20250307 144200 111975090 3400 3400 3400 3400 0
262 20250307 144100 111975090 3400 3400 3400 3400 10
263 20250307 144000 111941090 3400 3390 3405 3385 1371
264 20250307 143900 107276820 3400 3400 3400 3400 89
265 20250307 143800 106974220 3400 3400 3400 3400 1
266 20250307 143700 106970820 3400 3400 3400 3400 0
267 20250307 143600 106970820 3400 3400 3400 3400 90
268 20250307 143500 106664820 3400 3390 3400 3390 710
269 20250307 143400 104254010 3390 3390 3390 3390 10
270 20250307 143300 104220110 3390 3390 3390 3390 300
271 20250307 143200 103203110 3390 3390 3390 3390 145
272 20250307 143100 102711560 3385 3387 3387 3385 50
273 20250307 143000 102542288 3390 3390 3390 3390 0
274 20250307 142900 102542288 3390 3390 3390 3387 5
275 20250307 142800 102525341 3387 3387 3390 3387 36
276 20250307 142700 102403406 3390 3387 3390 3387 13
277 20250307 142600 102359345 3380 3380 3380 3380 0
278 20250307 142500 102359345 3380 3385 3385 3380 2382
279 20250307 142400 94304470 3390 3390 3390 3390 0
280 20250307 142300 94304470 3390 3390 3390 3390 0
281 20250307 142200 94304470 3390 3390 3390 3390 0
282 20250307 142100 94304470 3390 3390 3390 3390 2
283 20250307 142000 94297690 3385 3385 3385 3385 0
284 20250307 141900 94297690 3385 3385 3385 3385 0
285 20250307 141800 94297690 3385 3385 3385 3385 1800
286 20250307 141700 88204690 3390 3390 3390 3390 0
287 20250307 141600 88204690 3390 3390 3390 3390 0
288 20250307 141500 88204690 3390 3390 3390 3390 0
289 20250307 141400 88204690 3390 3390 3390 3390 0
290 20250307 141300 88204690 3390 3390 3390 3390 0
291 20250307 141200 88204690 3390 3390 3390 3390 50
292 20250307 141100 88035190 3385 3385 3385 3385 250
293 20250307 141000 87188940 3385 3385 3385 3385 716
294 20250307 140900 84765280 3390 3385 3390 3385 1619
295 20250307 140800 79284950 3395 3390 3395 3385 3420
296 20250307 140700 67698055 3395 3395 3395 3395 0
297 20250307 140600 67698055 3395 3395 3395 3395 1
298 20250307 140500 67694660 3395 3395 3395 3395 0
299 20250307 140400 67694660 3395 3395 3395 3395 0
300 20250307 140300 67694660 3395 3395 3395 3395 350
301 20250307 140200 66506410 3400 3400 3400 3400 0
302 20250307 140100 66506410 3400 3400 3400 3400 0
303 20250307 140000 66506410 3400 3400 3400 3400 0
304 20250307 135900 66506410 3400 3400 3400 3400 2
305 20250307 135800 66499610 3400 3400 3400 3400 15
306 20250307 135700 66448610 3400 3400 3400 3400 10
307 20250307 135600 66414610 3400 3400 3400 3400 0
308 20250307 135500 66414610 3400 3400 3400 3400 2
309 20250307 135400 66407810 3405 3405 3405 3405 0
310 20250307 135300 66407810 3405 3405 3405 3405 0
311 20250307 135200 66407810 3405 3405 3405 3405 0
312 20250307 135100 66407810 3405 3405 3405 3405 2
313 20250307 135000 66401000 3405 3405 3405 3405 0
314 20250307 134900 66401000 3405 3405 3405 3405 0
315 20250307 134800 66401000 3405 3405 3405 3405 0
316 20250307 134700 66401000 3405 3405 3405 3405 0
317 20250307 134600 66401000 3405 3405 3405 3405 0
318 20250307 134500 66401000 3405 3405 3405 3405 0
319 20250307 134400 66401000 3405 3405 3405 3405 0
320 20250307 134300 66401000 3405 3405 3405 3405 0
321 20250307 134200 66401000 3405 3405 3405 3405 0
322 20250307 134100 66401000 3405 3405 3405 3405 0
323 20250307 134000 66401000 3405 3405 3405 3405 0
324 20250307 133900 66401000 3405 3405 3405 3405 0
325 20250307 133800 66401000 3405 3405 3405 3405 0
326 20250307 133700 66401000 3405 3405 3405 3405 0
327 20250307 133600 66401000 3405 3405 3405 3405 0
328 20250307 133500 66401000 3405 3405 3405 3405 222
329 20250307 133400 65645090 3405 3405 3405 3405 0
330 20250307 133300 65645090 3405 3405 3405 3405 0
331 20250307 133200 65645090 3405 3405 3405 3405 0
332 20250307 133100 65645090 3405 3405 3405 3405 0
333 20250307 133000 65645090 3405 3405 3405 3405 0
334 20250307 132900 65645090 3405 3405 3405 3405 0
335 20250307 132800 65645090 3405 3405 3405 3405 0
336 20250307 132700 65645090 3405 3405 3405 3405 1
337 20250307 132600 65641685 3395 3395 3395 3395 200
338 20250307 132500 64962685 3395 3395 3395 3395 0
339 20250307 132400 64962685 3395 3395 3395 3395 7
340 20250307 132300 64938920 3405 3405 3405 3405 0
341 20250307 132200 64938920 3405 3405 3405 3405 0
342 20250307 132100 64938920 3405 3405 3405 3405 0
343 20250307 132000 64938920 3405 3405 3405 3405 0
344 20250307 131900 64938920 3405 3405 3405 3405 0
345 20250307 131800 64938920 3405 3405 3405 3405 0
346 20250307 131700 64938920 3405 3405 3405 3405 0
347 20250307 131600 64938920 3405 3405 3405 3405 0
348 20250307 131500 64938920 3405 3405 3405 3405 0
349 20250307 131400 64938920 3405 3405 3405 3405 0
350 20250307 131300 64938920 3405 3405 3405 3405 0
351 20250307 131200 64938920 3405 3405 3405 3405 0
352 20250307 131100 64938920 3405 3405 3405 3405 0
353 20250307 131000 64938920 3405 3405 3405 3405 0
354 20250307 130900 64938920 3405 3405 3405 3405 0
355 20250307 130800 64938920 3405 3405 3405 3405 0
356 20250307 130700 64938920 3405 3405 3405 3405 0
357 20250307 130600 64938920 3405 3405 3405 3405 0
358 20250307 130500 64938920 3405 3405 3405 3405 0
359 20250307 130400 64938920 3405 3405 3405 3405 0
360 20250307 130300 64938920 3405 3405 3405 3405 0
361 20250307 130200 64938920 3405 3405 3405 3405 0
362 20250307 130100 64938920 3405 3405 3405 3405 1
363 20250307 130000 64935515 3395 3395 3395 3395 1
364 20250307 125900 64932120 3405 3405 3405 3405 0
365 20250307 125800 64932120 3405 3405 3405 3405 0
366 20250307 125700 64932120 3405 3405 3405 3405 0
367 20250307 125600 64932120 3405 3405 3405 3405 0
368 20250307 125500 64932120 3405 3405 3405 3405 10
369 20250307 125400 64898070 3405 3405 3405 3405 0
370 20250307 125300 64898070 3405 3405 3405 3405 0
371 20250307 125200 64898070 3405 3405 3405 3405 20
372 20250307 125100 64829970 3405 3405 3405 3405 0
373 20250307 125000 64829970 3405 3405 3405 3405 10
374 20250307 124900 64795920 3395 3395 3395 3395 390
375 20250307 124800 63471870 3395 3395 3395 3395 10
376 20250307 124700 63437920 3395 3395 3395 3395 200
377 20250307 124600 62758920 3395 3395 3395 3395 2170
378 20250307 124500 55391770 3395 3395 3395 3395 1
379 20250307 124400 55388375 3395 3395 3395 3395 1087
380 20250307 124300 51698010 3400 3400 3400 3400 0
381 20250307 124200 51698010 3400 3400 3400 3400 0
382 20250307 124100 51698010 3400 3400 3400 3400 1
383 20250307 124000 51694610 3400 3400 3400 3400 0
384 20250307 123900 51694610 3400 3400 3400 3400 0
385 20250307 123800 51694610 3400 3400 3400 3400 0
386 20250307 123700 51694610 3400 3400 3400 3400 0
387 20250307 123600 51694610 3400 3400 3400 3400 0
388 20250307 123500 51694610 3400 3400 3400 3400 0
389 20250307 123400 51694610 3400 3400 3400 3400 10
390 20250307 123300 51660610 3395 3395 3395 3395 0
391 20250307 123200 51660610 3395 3395 3395 3395 145
392 20250307 123100 51168335 3400 3400 3400 3400 28
393 20250307 123000 51073135 3400 3400 3400 3400 0
394 20250307 122900 51073135 3400 3400 3400 3400 10
395 20250307 122800 51039135 3400 3400 3400 3400 0
396 20250307 122700 51039135 3400 3400 3400 3400 0
397 20250307 122600 51039135 3400 3400 3400 3400 0
398 20250307 122500 51039135 3400 3400 3400 3400 0
399 20250307 122400 51039135 3400 3400 3400 3400 0
400 20250307 122300 51039135 3400 3400 3400 3400 18
401 20250307 122200 50977935 3400 3400 3400 3400 0
402 20250307 122100 50977935 3400 3400 3400 3400 1
403 20250307 122000 50974535 3400 3400 3400 3400 0
404 20250307 121900 50974535 3400 3400 3400 3400 447
405 20250307 121800 49454735 3400 3400 3400 3400 0
406 20250307 121700 49454735 3400 3400 3400 3400 0
407 20250307 121600 49454735 3400 3400 3400 3400 30
408 20250307 121500 49352735 3395 3395 3395 3395 0
409 20250307 121400 49352735 3395 3395 3395 3395 0
410 20250307 121300 49352735 3395 3395 3395 3395 0
411 20250307 121200 49352735 3395 3395 3395 3395 0
412 20250307 121100 49352735 3395 3395 3395 3395 0
413 20250307 121000 49352735 3395 3395 3395 3395 0
414 20250307 120900 49352735 3395 3395 3395 3395 0
415 20250307 120800 49352735 3395 3395 3395 3395 0
416 20250307 120700 49352735 3395 3395 3395 3395 0
417 20250307 120600 49352735 3395 3395 3395 3395 0
418 20250307 120500 49352735 3395 3395 3395 3395 0
419 20250307 120400 49352735 3395 3395 3395 3395 0
420 20250307 120300 49352735 3395 3395 3395 3395 0
421 20250307 120200 49352735 3395 3400 3400 3395 103
422 20250307 120100 49003035 3395 3395 3395 3395 0
423 20250307 120000 49003035 3395 3400 3400 3395 166
424 20250307 115900 48439135 3400 3400 3400 3400 0
425 20250307 115800 48439135 3400 3400 3400 3400 0
426 20250307 115700 48439135 3400 3400 3400 3400 0
427 20250307 115600 48439135 3400 3400 3400 3400 0
428 20250307 115500 48439135 3400 3400 3400 3400 200
429 20250307 115400 47759135 3400 3400 3400 3400 2
430 20250307 115300 47752335 3400 3400 3400 3400 0
431 20250307 115200 47752335 3400 3400 3400 3400 100
432 20250307 115100 47412335 3400 3400 3400 3400 0
433 20250307 115000 47412335 3400 3400 3400 3400 0
434 20250307 114900 47412335 3400 3400 3400 3400 5
435 20250307 114800 47395335 3400 3400 3400 3400 26
436 20250307 114700 47306935 3400 3400 3400 3400 17
437 20250307 114600 47249135 3400 3400 3400 3400 33
438 20250307 114500 47136935 3395 3395 3395 3395 0
439 20250307 114400 47136935 3395 3395 3395 3395 0
440 20250307 114300 47136935 3395 3395 3395 3395 0
441 20250307 114200 47136935 3395 3395 3395 3395 0
442 20250307 114100 47136935 3395 3395 3395 3395 200
443 20250307 114000 46457935 3395 3395 3395 3395 0
444 20250307 113900 46457935 3395 3395 3395 3395 0
445 20250307 113800 46457935 3395 3395 3395 3395 0
446 20250307 113700 46457935 3395 3395 3395 3395 0
447 20250307 113600 46457935 3395 3395 3395 3395 1
448 20250307 113500 46454540 3400 3400 3400 3400 0
449 20250307 113400 46454540 3400 3400 3400 3400 0
450 20250307 113300 46454540 3400 3400 3400 3400 0
451 20250307 113200 46454540 3400 3400 3400 3400 0
452 20250307 113100 46454540 3400 3400 3400 3400 0
453 20250307 113000 46454540 3400 3400 3400 3400 0
454 20250307 112900 46454540 3400 3400 3400 3400 1
455 20250307 112800 46451140 3395 3395 3395 3395 0
456 20250307 112700 46451140 3395 3395 3395 3395 0
457 20250307 112600 46451140 3395 3395 3395 3395 0
458 20250307 112500 46451140 3395 3395 3395 3395 0
459 20250307 112400 46451140 3395 3395 3395 3395 0
460 20250307 112300 46451140 3395 3395 3395 3395 0
461 20250307 112200 46451140 3395 3395 3395 3395 786
462 20250307 112100 43782670 3400 3400 3400 3400 8
463 20250307 112000 43755470 3395 3395 3395 3395 0
464 20250307 111900 43755470 3395 3395 3395 3395 0
465 20250307 111800 43755470 3395 3395 3395 3395 0
466 20250307 111700 43755470 3395 3395 3395 3395 0
467 20250307 111600 43755470 3395 3395 3395 3395 197
468 20250307 111500 43086655 3400 3400 3400 3400 0
469 20250307 111400 43086655 3400 3400 3400 3400 0
470 20250307 111300 43086655 3400 3400 3400 3400 0
471 20250307 111200 43086655 3400 3400 3400 3400 0
472 20250307 111100 43086655 3400 3400 3400 3400 0
473 20250307 111000 43086655 3400 3400 3400 3400 0
474 20250307 110900 43086655 3400 3400 3400 3400 0
475 20250307 110800 43086655 3400 3400 3400 3400 0
476 20250307 110700 43086655 3400 3400 3400 3400 0
477 20250307 110600 43086655 3400 3400 3400 3400 10
478 20250307 110500 43052655 3400 3400 3400 3400 30
479 20250307 110400 42950655 3400 3400 3400 3400 0
480 20250307 110300 42950655 3400 3400 3400 3400 0
481 20250307 110200 42950655 3400 3400 3400 3400 3
482 20250307 110100 42940455 3400 3400 3400 3400 0
483 20250307 110000 42940455 3400 3400 3400 3400 0
484 20250307 105900 42940455 3400 3400 3400 3400 5
485 20250307 105800 42923455 3400 3400 3400 3400 0
486 20250307 105700 42923455 3400 3400 3400 3400 0
487 20250307 105600 42923455 3400 3400 3400 3400 0
488 20250307 105500 42923455 3400 3400 3400 3400 0
489 20250307 105400 42923455 3400 3400 3400 3400 0
490 20250307 105300 42923455 3400 3400 3400 3400 1
491 20250307 105200 42920055 3390 3390 3390 3390 0
492 20250307 105100 42920055 3390 3390 3390 3390 0
493 20250307 105000 42920055 3390 3390 3390 3390 0
494 20250307 104900 42920055 3390 3390 3390 3390 0
495 20250307 104800 42920055 3390 3390 3390 3390 0
496 20250307 104700 42920055 3390 3395 3395 3390 1000
497 20250307 104600 39529805 3390 3390 3390 3390 0
498 20250307 104500 39529805 3390 3390 3390 3390 0
499 20250307 104400 39529805 3390 3390 3390 3390 0
500 20250307 104300 39529805 3390 3390 3390 3390 0
501 20250307 104200 39529805 3390 3390 3390 3390 0
502 20250307 104100 39529805 3390 3390 3390 3390 0
503 20250307 104000 39529805 3390 3390 3390 3390 0
504 20250307 103900 39529805 3390 3400 3400 3390 3000
505 20250307 103800 29350465 3400 3400 3400 3400 0
506 20250307 103700 29350465 3400 3400 3400 3400 0
507 20250307 103600 29350465 3400 3400 3400 3400 0
508 20250307 103500 29350465 3400 3400 3400 3400 0
509 20250307 103400 29350465 3400 3400 3400 3400 0
510 20250307 103300 29350465 3400 3400 3400 3400 0
511 20250307 103200 29350465 3400 3400 3400 3400 121
512 20250307 103100 28939065 3400 3400 3400 3400 0
513 20250307 103000 28939065 3400 3405 3405 3400 13
514 20250307 102900 28894805 3400 3400 3400 3400 10
515 20250307 102800 28860805 3400 3400 3400 3400 30
516 20250307 102700 28758805 3400 3400 3400 3400 0
517 20250307 102600 28758805 3400 3400 3400 3400 100
518 20250307 102500 28418805 3405 3405 3405 3405 0
519 20250307 102400 28418805 3405 3405 3405 3405 0
520 20250307 102300 28418805 3405 3405 3405 3405 0
521 20250307 102200 28418805 3405 3405 3405 3405 0
522 20250307 102100 28418805 3405 3405 3405 3405 50
523 20250307 102000 28248555 3405 3405 3405 3405 200
524 20250307 101900 27567555 3405 3405 3405 3405 0
525 20250307 101800 27567555 3405 3405 3405 3405 1
526 20250307 101700 27564150 3405 3405 3405 3405 2
527 20250307 101600 27557340 3405 3405 3405 3405 0
528 20250307 101500 27557340 3405 3405 3405 3405 0
529 20250307 101400 27557340 3405 3405 3405 3405 0
530 20250307 101300 27557340 3405 3405 3405 3405 0
531 20250307 101200 27557340 3405 3405 3405 3405 4
532 20250307 101100 27543720 3405 3405 3405 3405 1
533 20250307 101000 27540315 3405 3405 3405 3405 1
534 20250307 100900 27536910 3405 3405 3405 3405 1
535 20250307 100800 27533505 3400 3400 3400 3400 0
536 20250307 100700 27533505 3400 3400 3400 3400 0
537 20250307 100600 27533505 3400 3400 3400 3400 0
538 20250307 100500 27533505 3400 3400 3400 3400 0
539 20250307 100400 27533505 3400 3400 3400 3400 0
540 20250307 100300 27533505 3400 3400 3400 3400 0
541 20250307 100200 27533505 3400 3400 3400 3400 98
542 20250307 100100 27200305 3400 3400 3400 3400 61
543 20250307 100000 26992905 3400 3400 3400 3400 47
544 20250307 095900 26833105 3400 3400 3400 3400 0
545 20250307 095800 26833105 3400 3400 3400 3400 0
546 20250307 095700 26833105 3400 3400 3400 3400 0
547 20250307 095600 26833105 3400 3400 3400 3400 384
548 20250307 095500 25527505 3400 3400 3400 3400 0
549 20250307 095400 25527505 3400 3400 3400 3400 0
550 20250307 095300 25527505 3400 3400 3400 3400 30
551 20250307 095200 25425505 3405 3405 3405 3405 500
552 20250307 095100 23723005 3405 3405 3405 3405 0
553 20250307 095000 23723005 3405 3405 3405 3405 0
554 20250307 094900 23723005 3405 3405 3405 3405 20
555 20250307 094800 23654905 3405 3405 3405 3405 0
556 20250307 094700 23654905 3405 3405 3405 3405 0
557 20250307 094600 23654905 3405 3405 3405 3405 20
558 20250307 094500 23586805 3405 3405 3405 3405 50
559 20250307 094400 23416555 3405 3405 3405 3405 1
560 20250307 094300 23413150 3405 3405 3405 3405 37
561 20250307 094200 23287165 3405 3405 3405 3405 0
562 20250307 094100 23287165 3405 3405 3405 3405 20
563 20250307 094000 23219065 3405 3405 3405 3405 20
564 20250307 093900 23150965 3405 3405 3405 3405 0
565 20250307 093800 23150965 3405 3405 3405 3405 25
566 20250307 093700 23065840 3405 3405 3405 3405 147
567 20250307 093600 22565305 3405 3405 3405 3405 0
568 20250307 093500 22565305 3405 3405 3405 3405 0
569 20250307 093400 22565305 3405 3405 3405 3405 1
570 20250307 093300 22561900 3405 3405 3405 3405 6
571 20250307 093200 22541470 3405 3405 3405 3405 0
572 20250307 093100 22541470 3405 3405 3405 3405 5
573 20250307 093000 22524445 3405 3405 3405 3405 615
574 20250307 092900 20430370 3405 3405 3405 3405 100
575 20250307 092800 20089870 3405 3405 3405 3405 0
576 20250307 092700 20089870 3405 3405 3405 3405 73
577 20250307 092600 19841305 3405 3405 3405 3405 0
578 20250307 092500 19841305 3405 3405 3405 3405 56
579 20250307 092400 19650625 3405 3405 3405 3405 20
580 20250307 092300 19582525 3405 3405 3405 3405 40
581 20250307 092200 19446325 3405 3405 3405 3405 0
582 20250307 092100 19446325 3405 3405 3405 3405 1
583 20250307 092000 19442920 3405 3405 3405 3405 20
584 20250307 091900 19374820 3405 3405 3405 3405 0
585 20250307 091800 19374820 3405 3405 3405 3405 180
586 20250307 091700 18761920 3400 3400 3400 3400 0
587 20250307 091600 18761920 3400 3400 3400 3400 30
588 20250307 091500 18659920 3400 3400 3400 3400 0
589 20250307 091400 18659920 3400 3400 3400 3400 0
590 20250307 091300 18659920 3400 3400 3400 3400 0
591 20250307 091200 18659920 3400 3400 3400 3400 0
592 20250307 091100 18659920 3400 3400 3400 3400 0
593 20250307 091000 18659920 3400 3400 3400 3400 0
594 20250307 090900 18659920 3400 3395 3400 3395 3725
595 20250307 090800 6012435 3400 3400 3400 3400 0
596 20250307 090700 6012435 3400 3400 3400 3400 9
597 20250307 090600 5981835 3400 3405 3405 3400 45
598 20250307 090500 5828660 3395 3395 3395 3395 0
599 20250307 090400 5828660 3395 3395 3395 3395 0
600 20250307 090300 5828660 3395 3400 3400 3395 300
601 20250307 090200 4809400 3395 3395 3395 3395 0
602 20250307 090100 4809400 3395 3395 3395 3395 0
603 20250307 090000 4809400 3395 3400 3400 3395 1416