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

710
215570/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,710 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,204800,2960,410,410,410,410,6
20250307,204700,2960,410,410,410,410,0
20250307,204600,2960,410,410,410,410,0
20250307,204500,2960,410,410,410,410,0
20250307,204400,2960,410,410,410,410,0
20250307,204300,2960,410,410,410,410,0
20250307,204200,2960,410,410,410,410,0
20250307,204100,2960,410,410,410,410,0
20250307,204000,2960,410,410,410,410,0
20250307,203900,2960,410,410,410,410,0
20250307,203800,2960,410,410,410,410,0
20250307,203700,2960,410,410,410,410,0
20250307,203600,2960,410,410,410,410,0
20250307,203500,2960,410,410,410,410,0
20250307,203400,2960,410,410,410,410,0
20250307,203300,2960,410,410,410,410,0
20250307,203200,2960,410,410,410,410,0
20250307,203100,2960,410,410,410,410,0
20250307,203000,2960,410,410,410,410,0
20250307,202900,2960,410,410,410,410,0
20250307,202800,2960,410,410,410,410,0
20250307,202700,2960,410,410,410,410,0
20250307,202600,2960,410,410,410,410,0
20250307,202500,2960,410,410,410,410,0
20250307,202400,2960,410,410,410,410,0
20250307,202300,2960,410,410,410,410,0
20250307,202200,2960,410,410,410,410,0
20250307,202100,2960,410,410,410,410,0
20250307,202000,2960,410,410,410,410,0
20250307,201900,2960,410,410,410,410,0
20250307,201800,2960,410,410,410,410,6
20250307,201700,2960,410,410,410,410,0
20250307,201600,2960,410,410,410,410,0
20250307,201500,2960,410,410,410,410,0
20250307,201400,2960,410,410,410,410,0
20250307,201300,2960,410,410,410,410,0
20250307,201200,2960,410,410,410,410,0
20250307,201100,2960,410,410,410,410,0
20250307,201000,2960,410,410,410,410,0
20250307,200900,2960,410,410,410,410,0
20250307,200800,2960,410,410,410,410,0
20250307,200700,2960,410,410,410,410,0
20250307,200600,2960,410,410,410,410,0
20250307,200500,2960,410,410,410,410,0
20250307,200400,2960,410,410,410,410,0
20250307,200300,2960,410,410,410,410,0
20250307,200200,2960,410,410,410,410,0
20250307,200100,2960,410,410,410,410,0
20250307,200000,2960,410,410,410,410,0
20250307,195900,2960,410,410,410,410,0
20250307,195800,2960,410,410,410,410,0
20250307,195700,2960,410,410,410,410,0
20250307,195600,2960,410,410,410,410,0
20250307,195500,2960,410,410,410,410,0
20250307,195400,2960,410,410,410,410,0
20250307,195300,2960,410,410,410,410,0
20250307,195200,2960,410,410,410,410,0
20250307,195100,2960,410,410,410,410,0
20250307,195000,2960,410,410,410,410,0
20250307,194900,2960,410,410,410,410,0
20250307,194800,2960,410,410,410,410,6
20250307,194700,2960,410,410,410,410,0
20250307,194600,2960,410,410,410,410,0
20250307,194500,2960,410,410,410,410,0
20250307,194400,2960,410,410,410,410,0
20250307,194300,2960,410,410,410,410,0
20250307,194200,2960,410,410,410,410,0
20250307,194100,2960,410,410,410,410,0
20250307,194000,2960,410,410,410,410,0
20250307,193900,2960,410,410,410,410,0
20250307,193800,2960,410,410,410,410,0
20250307,193700,2960,410,410,410,410,0
20250307,193600,2960,410,410,410,410,0
20250307,193500,2960,410,410,410,410,0
20250307,193400,2960,410,410,410,410,0
20250307,193300,2960,410,410,410,410,0
20250307,193200,2960,410,410,410,410,0
20250307,193100,2960,410,410,410,410,0
20250307,193000,2960,410,410,410,410,0
20250307,192900,2960,410,410,410,410,0
20250307,192800,2960,410,410,410,410,0
20250307,192700,2960,410,410,410,410,0
20250307,192600,2960,410,410,410,410,0
20250307,192500,2960,410,410,410,410,0
20250307,192400,2960,410,410,410,410,0
20250307,192300,2960,410,410,410,410,0
20250307,192200,2960,410,410,410,410,0
20250307,192100,2960,410,410,410,410,0
20250307,192000,2960,410,410,410,410,0
20250307,191900,2960,410,410,410,410,0
20250307,191800,2960,410,410,410,410,6
20250307,191700,2960,410,410,410,410,0
20250307,191600,2960,410,410,410,410,0
20250307,191500,2960,410,410,410,410,0
20250307,191400,2960,410,410,410,410,0
20250307,191300,2960,410,410,410,410,0
20250307,191200,2960,410,410,410,410,0
20250307,191100,2960,410,410,410,410,0
20250307,191000,2960,410,410,410,410,0
20250307,190900,2960,410,410,410,410,0
20250307,190800,2960,410,410,410,410,0
20250307,190700,2960,410,410,410,410,0
20250307,190600,2960,410,410,410,410,0
20250307,190500,2960,410,410,410,410,0
20250307,190400,2960,410,410,410,410,0
20250307,190300,2960,410,410,410,410,0
20250307,190200,2960,410,410,410,410,0
20250307,190100,2960,410,410,410,410,0
20250307,190000,2960,410,410,410,410,0
20250307,185900,2960,410,410,410,410,0
20250307,185800,2960,410,410,410,410,0
20250307,185700,2960,410,410,410,410,0
20250307,185600,2960,410,410,410,410,0
20250307,185500,2960,410,410,410,410,0
20250307,185400,2960,410,410,410,410,0
20250307,185300,2960,410,410,410,410,0
20250307,185200,2960,410,410,410,410,0
20250307,185100,2960,410,410,410,410,0
20250307,185000,2960,410,410,410,410,0
20250307,184900,2960,410,410,410,410,0
20250307,184800,2960,410,410,410,410,6
20250307,184700,2960,410,410,410,410,0
20250307,184600,2960,410,410,410,410,0
20250307,184500,2960,410,410,410,410,0
20250307,184400,2960,410,410,410,410,0
20250307,184300,2960,410,410,410,410,0
20250307,184200,2960,410,410,410,410,0
20250307,184100,2960,410,410,410,410,0
20250307,184000,2960,410,410,410,410,0
20250307,183900,2960,410,410,410,410,0
20250307,183800,2960,410,410,410,410,0
20250307,183700,2960,410,410,410,410,0
20250307,183600,2960,410,410,410,410,0
20250307,183500,2960,410,410,410,410,0
20250307,183400,2960,410,410,410,410,0
20250307,183300,2960,410,410,410,410,0
20250307,183200,2960,410,410,410,410,0
20250307,183100,2960,410,410,410,410,0
20250307,183000,2960,410,410,410,410,0
20250307,182900,2960,410,410,410,410,0
20250307,182800,2960,410,410,410,410,0
20250307,182700,2960,410,410,410,410,0
20250307,182600,2960,410,410,410,410,0
20250307,182500,2960,410,410,410,410,0
20250307,182400,2960,410,410,410,410,0
20250307,182300,2960,410,410,410,410,0
20250307,182200,2960,410,410,410,410,0
20250307,182100,2960,410,410,410,410,0
20250307,182000,2960,410,410,410,410,0
20250307,181900,2960,410,410,410,410,0
20250307,181800,2960,410,410,410,410,6
20250307,181700,2960,410,410,410,410,0
20250307,181600,2960,410,410,410,410,0
20250307,181500,2960,410,410,410,410,0
20250307,181400,2960,410,410,410,410,0
20250307,181300,2960,410,410,410,410,0
20250307,181200,2960,410,410,410,410,0
20250307,181100,2960,410,410,410,410,0
20250307,181000,2960,410,410,410,410,0
20250307,180900,2960,410,410,410,410,0
20250307,180800,2960,410,410,410,410,0
20250307,180700,2960,410,410,410,410,0
20250307,180600,2960,410,410,410,410,0
20250307,180500,2960,410,410,410,410,0
20250307,180400,2960,410,410,410,410,0
20250307,180300,2960,410,410,410,410,0
20250307,180200,2960,410,410,410,410,0
20250307,180100,2960,410,410,410,410,0
20250307,180000,2960,410,410,410,410,0
20250307,175900,2960,410,410,410,410,0
20250307,175800,2960,410,410,410,410,0
20250307,175700,2960,410,410,410,410,0
20250307,175600,2960,410,410,410,410,0
20250307,175500,2960,410,410,410,410,0
20250307,175400,2960,410,410,410,410,0
20250307,175300,2960,410,410,410,410,0
20250307,175200,2960,410,410,410,410,0
20250307,175100,2960,410,410,410,410,0
20250307,175000,2960,410,410,410,410,0
20250307,174900,2960,410,410,410,410,0
20250307,174800,2960,410,410,410,410,6
20250307,174700,2960,410,410,410,410,0
20250307,174600,2960,410,410,410,410,0
20250307,174500,2960,410,410,410,410,0
20250307,174400,2960,410,410,410,410,0
20250307,174300,2960,410,410,410,410,0
20250307,174200,2960,410,410,410,410,0
20250307,174100,2960,410,410,410,410,0
20250307,174000,2960,410,410,410,410,0
20250307,173900,2960,410,410,410,410,0
20250307,173800,2960,410,410,410,410,0
20250307,173700,2960,410,410,410,410,0
20250307,173600,2960,410,410,410,410,0
20250307,173500,2960,410,410,410,410,0
20250307,173400,2960,410,410,410,410,0
20250307,173300,2960,410,410,410,410,0
20250307,173200,2960,410,410,410,410,0
20250307,173100,2960,410,410,410,410,0
20250307,173000,2960,410,410,410,410,0
20250307,172900,2960,410,410,410,410,0
20250307,172800,2960,410,410,410,410,0
20250307,172700,2960,410,410,410,410,0
20250307,172600,2960,410,410,410,410,0
20250307,172500,2960,410,410,410,410,0
20250307,172400,2960,410,410,410,410,0
20250307,172300,2960,410,410,410,410,0
20250307,172200,2960,410,410,410,410,0
20250307,172100,2960,410,410,410,410,0
20250307,172000,2960,410,410,410,410,0
20250307,171900,2960,410,410,410,410,0
20250307,171800,2960,410,410,410,410,6
20250307,171700,2960,410,410,410,410,0
20250307,171600,2960,410,410,410,410,0
20250307,171500,2960,410,410,410,410,0
20250307,171400,2960,410,410,410,410,0
20250307,171300,2960,410,410,410,410,0
20250307,171200,2960,410,410,410,410,0
20250307,171100,2960,410,410,410,410,0
20250307,171000,2960,410,410,410,410,0
20250307,170900,2960,410,410,410,410,0
20250307,170800,2960,410,410,410,410,0
20250307,170700,2960,410,410,410,410,0
20250307,170600,2960,410,410,410,410,0
20250307,170500,2960,410,410,410,410,0
20250307,170400,2960,410,410,410,410,0
20250307,170300,2960,410,410,410,410,0
20250307,170200,2960,410,410,410,410,0
20250307,170100,2960,410,410,410,410,0
20250307,170000,2960,410,410,410,410,0
20250307,165900,2960,410,410,410,410,0
20250307,165800,2960,410,410,410,410,0
20250307,165700,2960,410,410,410,410,0
20250307,165600,2960,410,410,410,410,0
20250307,165500,2960,410,410,410,410,0
20250307,165400,2960,410,410,410,410,0
20250307,165300,2960,410,410,410,410,0
20250307,165200,2960,410,410,410,410,0
20250307,165100,2960,410,410,410,410,0
20250307,165000,2960,410,410,410,410,0
20250307,164900,2960,410,410,410,410,0
20250307,164800,2960,410,410,410,410,6
20250307,164700,2960,410,410,410,410,0
20250307,164600,2960,410,410,410,410,0
20250307,164500,2960,410,410,410,410,0
20250307,164400,2960,410,410,410,410,0
20250307,164300,2960,410,410,410,410,0
20250307,164200,2960,410,410,410,410,0
20250307,164100,2960,410,410,410,410,0
20250307,164000,2960,410,410,410,410,0
20250307,163900,2960,410,410,410,410,0
20250307,163800,2960,410,410,410,410,0
20250307,163700,2960,410,410,410,410,0
20250307,163600,2960,410,410,410,410,0
20250307,163500,2960,410,410,410,410,0
20250307,163400,2960,410,410,410,410,0
20250307,163300,2960,410,410,410,410,0
20250307,163200,2960,410,410,410,410,0
20250307,163100,2960,410,410,410,410,0
20250307,163000,2960,410,410,410,410,0
20250307,162900,2960,410,410,410,410,0
20250307,162800,2960,410,410,410,410,0
20250307,162700,2960,410,410,410,410,0
20250307,162600,2960,410,410,410,410,0
20250307,162500,2960,410,410,410,410,0
20250307,162400,2960,410,410,410,410,0
20250307,162300,2960,410,410,410,410,0
20250307,162200,2960,410,410,410,410,0
20250307,162100,2960,410,410,410,410,0
20250307,162000,2960,410,410,410,410,0
20250307,161900,2960,410,410,410,410,0
20250307,161800,2960,410,410,410,410,6
20250307,161700,2960,410,410,410,410,0
20250307,161600,2960,410,410,410,410,0
20250307,161500,2960,410,410,410,410,0
20250307,161400,2960,410,410,410,410,0
20250307,161300,2960,410,410,410,410,0
20250307,161200,2960,410,410,410,410,0
20250307,161100,2960,410,410,410,410,0
20250307,161000,2960,410,410,410,410,0
20250307,160900,2960,410,410,410,410,0
20250307,160800,2960,410,410,410,410,0
20250307,160700,2960,410,410,410,410,0
20250307,160600,2960,410,410,410,410,0
20250307,160500,2960,410,410,410,410,0
20250307,160400,2960,410,410,410,410,0
20250307,160300,2960,410,410,410,410,0
20250307,160200,2960,410,410,410,410,0
20250307,160100,2960,410,410,410,410,0
20250307,160000,2960,410,410,410,410,0
20250307,155900,2960,410,410,410,410,0
20250307,155800,2960,410,410,410,410,0
20250307,155700,2960,410,410,410,410,0
20250307,155600,2960,410,410,410,410,0
20250307,155500,2960,410,410,410,410,0
20250307,155400,2960,410,410,410,410,0
20250307,155300,2960,410,410,410,410,0
20250307,155200,2960,410,410,410,410,0
20250307,155100,2960,410,410,410,410,0
20250307,155000,2960,410,410,410,410,0
20250307,154900,2960,410,410,410,410,0
20250307,154800,2960,410,410,410,410,6
20250307,154700,2960,410,410,410,410,0
20250307,154600,2960,410,410,410,410,0
20250307,154500,2960,410,410,410,410,0
20250307,154400,2960,410,410,410,410,0
20250307,154300,2960,410,410,410,410,0
20250307,154200,2960,410,410,410,410,0
20250307,154100,2960,410,410,410,410,0
20250307,154000,2960,410,410,410,410,0
20250307,153900,2960,410,410,410,410,0
20250307,153800,2960,410,410,410,410,0
20250307,153700,2960,410,410,410,410,0
20250307,153600,2960,410,410,410,410,0
20250307,153500,2960,410,410,410,410,0
20250307,153400,2960,410,410,410,410,0
20250307,153300,2960,410,410,410,410,0
20250307,153200,2960,410,410,410,410,0
20250307,153100,2960,410,410,410,410,0
20250307,153000,2960,410,410,410,410,6
20250307,152900,500,500,500,500,500,0
20250307,152800,500,500,500,500,500,0
20250307,152700,500,500,500,500,500,0
20250307,152600,500,500,500,500,500,0
20250307,152500,500,500,500,500,500,0
20250307,152400,500,500,500,500,500,0
20250307,152300,500,500,500,500,500,0
20250307,152200,500,500,500,500,500,0
20250307,152100,500,500,500,500,500,0
20250307,152000,500,500,500,500,500,0
20250307,151900,500,500,500,500,500,0
20250307,151800,500,500,500,500,500,0
20250307,151700,500,500,500,500,500,0
20250307,151600,500,500,500,500,500,0
20250307,151500,500,500,500,500,500,0
20250307,151400,500,500,500,500,500,0
20250307,151300,500,500,500,500,500,0
20250307,151200,500,500,500,500,500,0
20250307,151100,500,500,500,500,500,0
20250307,151000,500,500,500,500,500,0
20250307,150900,500,500,500,500,500,0
20250307,150800,500,500,500,500,500,0
20250307,150700,500,500,500,500,500,0
20250307,150600,500,500,500,500,500,0
20250307,150500,500,500,500,500,500,0
20250307,150400,500,500,500,500,500,0
20250307,150300,500,500,500,500,500,0
20250307,150200,500,500,500,500,500,0
20250307,150100,500,500,500,500,500,0
20250307,150000,500,500,500,500,500,0
20250307,145900,500,500,500,500,500,0
20250307,145800,500,500,500,500,500,0
20250307,145700,500,500,500,500,500,0
20250307,145600,500,500,500,500,500,0
20250307,145500,500,500,500,500,500,0
20250307,145400,500,500,500,500,500,0
20250307,145300,500,500,500,500,500,0
20250307,145200,500,500,500,500,500,0
20250307,145100,500,500,500,500,500,0
20250307,145000,500,500,500,500,500,0
20250307,144900,500,500,500,500,500,0
20250307,144800,500,500,500,500,500,0
20250307,144700,500,500,500,500,500,0
20250307,144600,500,500,500,500,500,0
20250307,144500,500,500,500,500,500,0
20250307,144400,500,500,500,500,500,0
20250307,144300,500,500,500,500,500,0
20250307,144200,500,500,500,500,500,0
20250307,144100,500,500,500,500,500,0
20250307,144000,500,500,500,500,500,0
20250307,143900,500,500,500,500,500,0
20250307,143800,500,500,500,500,500,0
20250307,143700,500,500,500,500,500,0
20250307,143600,500,500,500,500,500,0
20250307,143500,500,500,500,500,500,0
20250307,143400,500,500,500,500,500,0
20250307,143300,500,500,500,500,500,0
20250307,143200,500,500,500,500,500,0
20250307,143100,500,500,500,500,500,0
20250307,143000,500,500,500,500,500,0
20250307,142900,500,500,500,500,500,0
20250307,142800,500,500,500,500,500,0
20250307,142700,500,500,500,500,500,0
20250307,142600,500,500,500,500,500,0
20250307,142500,500,500,500,500,500,0
20250307,142400,500,500,500,500,500,0
20250307,142300,500,500,500,500,500,0
20250307,142200,500,500,500,500,500,0
20250307,142100,500,500,500,500,500,0
20250307,142000,500,500,500,500,500,0
20250307,141900,500,500,500,500,500,0
20250307,141800,500,500,500,500,500,0
20250307,141700,500,500,500,500,500,0
20250307,141600,500,500,500,500,500,0
20250307,141500,500,500,500,500,500,0
20250307,141400,500,500,500,500,500,0
20250307,141300,500,500,500,500,500,0
20250307,141200,500,500,500,500,500,0
20250307,141100,500,500,500,500,500,0
20250307,141000,500,500,500,500,500,0
20250307,140900,500,500,500,500,500,0
20250307,140800,500,500,500,500,500,0
20250307,140700,500,500,500,500,500,0
20250307,140600,500,500,500,500,500,0
20250307,140500,500,500,500,500,500,0
20250307,140400,500,500,500,500,500,0
20250307,140300,500,500,500,500,500,0
20250307,140200,500,500,500,500,500,0
20250307,140100,500,500,500,500,500,0
20250307,140000,500,500,500,500,500,0
20250307,135900,500,500,500,500,500,0
20250307,135800,500,500,500,500,500,0
20250307,135700,500,500,500,500,500,0
20250307,135600,500,500,500,500,500,0
20250307,135500,500,500,500,500,500,0
20250307,135400,500,500,500,500,500,0
20250307,135300,500,500,500,500,500,0
20250307,135200,500,500,500,500,500,0
20250307,135100,500,500,500,500,500,0
20250307,135000,500,500,500,500,500,0
20250307,134900,500,500,500,500,500,0
20250307,134800,500,500,500,500,500,0
20250307,134700,500,500,500,500,500,0
20250307,134600,500,500,500,500,500,0
20250307,134500,500,500,500,500,500,0
20250307,134400,500,500,500,500,500,0
20250307,134300,500,500,500,500,500,0
20250307,134200,500,500,500,500,500,0
20250307,134100,500,500,500,500,500,0
20250307,134000,500,500,500,500,500,0
20250307,133900,500,500,500,500,500,0
20250307,133800,500,500,500,500,500,0
20250307,133700,500,500,500,500,500,0
20250307,133600,500,500,500,500,500,0
20250307,133500,500,500,500,500,500,0
20250307,133400,500,500,500,500,500,0
20250307,133300,500,500,500,500,500,0
20250307,133200,500,500,500,500,500,0
20250307,133100,500,500,500,500,500,0
20250307,133000,500,500,500,500,500,0
20250307,132900,500,500,500,500,500,0
20250307,132800,500,500,500,500,500,0
20250307,132700,500,500,500,500,500,0
20250307,132600,500,500,500,500,500,0
20250307,132500,500,500,500,500,500,0
20250307,132400,500,500,500,500,500,0
20250307,132300,500,500,500,500,500,0
20250307,132200,500,500,500,500,500,0
20250307,132100,500,500,500,500,500,0
20250307,132000,500,500,500,500,500,0
20250307,131900,500,500,500,500,500,0
20250307,131800,500,500,500,500,500,0
20250307,131700,500,500,500,500,500,0
20250307,131600,500,500,500,500,500,0
20250307,131500,500,500,500,500,500,0
20250307,131400,500,500,500,500,500,0
20250307,131300,500,500,500,500,500,0
20250307,131200,500,500,500,500,500,0
20250307,131100,500,500,500,500,500,0
20250307,131000,500,500,500,500,500,0
20250307,130900,500,500,500,500,500,0
20250307,130800,500,500,500,500,500,0
20250307,130700,500,500,500,500,500,0
20250307,130600,500,500,500,500,500,0
20250307,130500,500,500,500,500,500,0
20250307,130400,500,500,500,500,500,0
20250307,130300,500,500,500,500,500,0
20250307,130200,500,500,500,500,500,0
20250307,130100,500,500,500,500,500,0
20250307,130000,500,500,500,500,500,0
20250307,125900,500,500,500,500,500,0
20250307,125800,500,500,500,500,500,0
20250307,125700,500,500,500,500,500,0
20250307,125600,500,500,500,500,500,0
20250307,125500,500,500,500,500,500,0
20250307,125400,500,500,500,500,500,0
20250307,125300,500,500,500,500,500,0
20250307,125200,500,500,500,500,500,0
20250307,125100,500,500,500,500,500,0
20250307,125000,500,500,500,500,500,0
20250307,124900,500,500,500,500,500,0
20250307,124800,500,500,500,500,500,0
20250307,124700,500,500,500,500,500,0
20250307,124600,500,500,500,500,500,0
20250307,124500,500,500,500,500,500,0
20250307,124400,500,500,500,500,500,0
20250307,124300,500,500,500,500,500,0
20250307,124200,500,500,500,500,500,0
20250307,124100,500,500,500,500,500,0
20250307,124000,500,500,500,500,500,0
20250307,123900,500,500,500,500,500,0
20250307,123800,500,500,500,500,500,0
20250307,123700,500,500,500,500,500,0
20250307,123600,500,500,500,500,500,0
20250307,123500,500,500,500,500,500,0
20250307,123400,500,500,500,500,500,0
20250307,123300,500,500,500,500,500,0
20250307,123200,500,500,500,500,500,0
20250307,123100,500,500,500,500,500,0
20250307,123000,500,500,500,500,500,0
20250307,122900,500,500,500,500,500,0
20250307,122800,500,500,500,500,500,0
20250307,122700,500,500,500,500,500,0
20250307,122600,500,500,500,500,500,0
20250307,122500,500,500,500,500,500,0
20250307,122400,500,500,500,500,500,0
20250307,122300,500,500,500,500,500,0
20250307,122200,500,500,500,500,500,0
20250307,122100,500,500,500,500,500,0
20250307,122000,500,500,500,500,500,0
20250307,121900,500,500,500,500,500,0
20250307,121800,500,500,500,500,500,0
20250307,121700,500,500,500,500,500,0
20250307,121600,500,500,500,500,500,0
20250307,121500,500,500,500,500,500,0
20250307,121400,500,500,500,500,500,0
20250307,121300,500,500,500,500,500,0
20250307,121200,500,500,500,500,500,0
20250307,121100,500,500,500,500,500,0
20250307,121000,500,500,500,500,500,0
20250307,120900,500,500,500,500,500,0
20250307,120800,500,500,500,500,500,0
20250307,120700,500,500,500,500,500,0
20250307,120600,500,500,500,500,500,0
20250307,120500,500,500,500,500,500,0
20250307,120400,500,500,500,500,500,0
20250307,120300,500,500,500,500,500,0
20250307,120200,500,500,500,500,500,0
20250307,120100,500,500,500,500,500,0
20250307,120000,500,500,500,500,500,0
20250307,115900,500,500,500,500,500,0
20250307,115800,500,500,500,500,500,0
20250307,115700,500,500,500,500,500,0
20250307,115600,500,500,500,500,500,0
20250307,115500,500,500,500,500,500,0
20250307,115400,500,500,500,500,500,0
20250307,115300,500,500,500,500,500,0
20250307,115200,500,500,500,500,500,0
20250307,115100,500,500,500,500,500,0
20250307,115000,500,500,500,500,500,0
20250307,114900,500,500,500,500,500,0
20250307,114800,500,500,500,500,500,0
20250307,114700,500,500,500,500,500,0
20250307,114600,500,500,500,500,500,0
20250307,114500,500,500,500,500,500,0
20250307,114400,500,500,500,500,500,0
20250307,114300,500,500,500,500,500,0
20250307,114200,500,500,500,500,500,0
20250307,114100,500,500,500,500,500,0
20250307,114000,500,500,500,500,500,0
20250307,113900,500,500,500,500,500,0
20250307,113800,500,500,500,500,500,0
20250307,113700,500,500,500,500,500,0
20250307,113600,500,500,500,500,500,0
20250307,113500,500,500,500,500,500,0
20250307,113400,500,500,500,500,500,0
20250307,113300,500,500,500,500,500,0
20250307,113200,500,500,500,500,500,0
20250307,113100,500,500,500,500,500,0
20250307,113000,500,500,500,500,500,0
20250307,112900,500,500,500,500,500,0
20250307,112800,500,500,500,500,500,0
20250307,112700,500,500,500,500,500,0
20250307,112600,500,500,500,500,500,0
20250307,112500,500,500,500,500,500,0
20250307,112400,500,500,500,500,500,0
20250307,112300,500,500,500,500,500,0
20250307,112200,500,500,500,500,500,0
20250307,112100,500,500,500,500,500,0
20250307,112000,500,500,500,500,500,0
20250307,111900,500,500,500,500,500,0
20250307,111800,500,500,500,500,500,0
20250307,111700,500,500,500,500,500,0
20250307,111600,500,500,500,500,500,0
20250307,111500,500,500,500,500,500,0
20250307,111400,500,500,500,500,500,0
20250307,111300,500,500,500,500,500,0
20250307,111200,500,500,500,500,500,0
20250307,111100,500,500,500,500,500,0
20250307,111000,500,500,500,500,500,0
20250307,110900,500,500,500,500,500,0
20250307,110800,500,500,500,500,500,0
20250307,110700,500,500,500,500,500,0
20250307,110600,500,500,500,500,500,0
20250307,110500,500,500,500,500,500,0
20250307,110400,500,500,500,500,500,0
20250307,110300,500,500,500,500,500,0
20250307,110200,500,500,500,500,500,0
20250307,110100,500,500,500,500,500,0
20250307,110000,500,500,500,500,500,0
20250307,105900,500,500,500,500,500,0
20250307,105800,500,500,500,500,500,0
20250307,105700,500,500,500,500,500,0
20250307,105600,500,500,500,500,500,0
20250307,105500,500,500,500,500,500,0
20250307,105400,500,500,500,500,500,0
20250307,105300,500,500,500,500,500,0
20250307,105200,500,500,500,500,500,0
20250307,105100,500,500,500,500,500,0
20250307,105000,500,500,500,500,500,0
20250307,104900,500,500,500,500,500,0
20250307,104800,500,500,500,500,500,0
20250307,104700,500,500,500,500,500,0
20250307,104600,500,500,500,500,500,0
20250307,104500,500,500,500,500,500,0
20250307,104400,500,500,500,500,500,0
20250307,104300,500,500,500,500,500,0
20250307,104200,500,500,500,500,500,0
20250307,104100,500,500,500,500,500,0
20250307,104000,500,500,500,500,500,0
20250307,103900,500,500,500,500,500,0
20250307,103800,500,500,500,500,500,0
20250307,103700,500,500,500,500,500,0
20250307,103600,500,500,500,500,500,0
20250307,103500,500,500,500,500,500,0
20250307,103400,500,500,500,500,500,0
20250307,103300,500,500,500,500,500,0
20250307,103200,500,500,500,500,500,0
20250307,103100,500,500,500,500,500,0
20250307,103000,500,500,500,500,500,0
20250307,102900,500,500,500,500,500,0
20250307,102800,500,500,500,500,500,0
20250307,102700,500,500,500,500,500,0
20250307,102600,500,500,500,500,500,0
20250307,102500,500,500,500,500,500,0
20250307,102400,500,500,500,500,500,0
20250307,102300,500,500,500,500,500,0
20250307,102200,500,500,500,500,500,0
20250307,102100,500,500,500,500,500,0
20250307,102000,500,500,500,500,500,0
20250307,101900,500,500,500,500,500,0
20250307,101800,500,500,500,500,500,0
20250307,101700,500,500,500,500,500,0
20250307,101600,500,500,500,500,500,0
20250307,101500,500,500,500,500,500,0
20250307,101400,500,500,500,500,500,0
20250307,101300,500,500,500,500,500,0
20250307,101200,500,500,500,500,500,0
20250307,101100,500,500,500,500,500,0
20250307,101000,500,500,500,500,500,0
20250307,100900,500,500,500,500,500,0
20250307,100800,500,500,500,500,500,0
20250307,100700,500,500,500,500,500,0
20250307,100600,500,500,500,500,500,0
20250307,100500,500,500,500,500,500,0
20250307,100400,500,500,500,500,500,0
20250307,100300,500,500,500,500,500,0
20250307,100200,500,500,500,500,500,0
20250307,100100,500,500,500,500,500,0
20250307,100000,500,500,500,500,500,0
20250307,095900,500,500,500,500,500,0
20250307,095800,500,500,500,500,500,0
20250307,095700,500,500,500,500,500,0
20250307,095600,500,500,500,500,500,0
20250307,095500,500,500,500,500,500,0
20250307,095400,500,500,500,500,500,0
20250307,095300,500,500,500,500,500,0
20250307,095200,500,500,500,500,500,0
20250307,095100,500,500,500,500,500,0
20250307,095000,500,500,500,500,500,0
20250307,094900,500,500,500,500,500,0
20250307,094800,500,500,500,500,500,0
20250307,094700,500,500,500,500,500,0
20250307,094600,500,500,500,500,500,0
20250307,094500,500,500,500,500,500,0
20250307,094400,500,500,500,500,500,0
20250307,094300,500,500,500,500,500,0
20250307,094200,500,500,500,500,500,0
20250307,094100,500,500,500,500,500,0
20250307,094000,500,500,500,500,500,0
20250307,093900,500,500,500,500,500,0
20250307,093800,500,500,500,500,500,0
20250307,093700,500,500,500,500,500,0
20250307,093600,500,500,500,500,500,0
20250307,093500,500,500,500,500,500,0
20250307,093400,500,500,500,500,500,0
20250307,093300,500,500,500,500,500,0
20250307,093200,500,500,500,500,500,0
20250307,093100,500,500,500,500,500,0
20250307,093000,500,500,500,500,500,0
20250307,092900,500,500,500,500,500,0
20250307,092800,500,500,500,500,500,0
20250307,092700,500,500,500,500,500,0
20250307,092600,500,500,500,500,500,0
20250307,092500,500,500,500,500,500,0
20250307,092400,500,500,500,500,500,0
20250307,092300,500,500,500,500,500,0
20250307,092200,500,500,500,500,500,0
20250307,092100,500,500,500,500,500,0
20250307,092000,500,500,500,500,500,0
20250307,091900,500,500,500,500,500,0
20250307,091800,500,500,500,500,500,0
20250307,091700,500,500,500,500,500,0
20250307,091600,500,500,500,500,500,0
20250307,091500,500,500,500,500,500,0
20250307,091400,500,500,500,500,500,0
20250307,091300,500,500,500,500,500,0
20250307,091200,500,500,500,500,500,0
20250307,091100,500,500,500,500,500,0
20250307,091000,500,500,500,500,500,0
20250307,090900,500,500,500,500,500,0
20250307,090800,500,500,500,500,500,0
20250307,090700,500,500,500,500,500,0
20250307,090600,500,500,500,500,500,0
20250307,090500,500,500,500,500,500,0
20250307,090400,500,500,500,500,500,0
20250307,090300,500,500,500,500,500,0
20250307,090200,500,500,500,500,500,0
20250307,090100,500,500,500,500,500,0
20250307,090000,500,500,500,500,500,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 204800 2960 410 410 410 410 6
3 20250307 204700 2960 410 410 410 410 0
4 20250307 204600 2960 410 410 410 410 0
5 20250307 204500 2960 410 410 410 410 0
6 20250307 204400 2960 410 410 410 410 0
7 20250307 204300 2960 410 410 410 410 0
8 20250307 204200 2960 410 410 410 410 0
9 20250307 204100 2960 410 410 410 410 0
10 20250307 204000 2960 410 410 410 410 0
11 20250307 203900 2960 410 410 410 410 0
12 20250307 203800 2960 410 410 410 410 0
13 20250307 203700 2960 410 410 410 410 0
14 20250307 203600 2960 410 410 410 410 0
15 20250307 203500 2960 410 410 410 410 0
16 20250307 203400 2960 410 410 410 410 0
17 20250307 203300 2960 410 410 410 410 0
18 20250307 203200 2960 410 410 410 410 0
19 20250307 203100 2960 410 410 410 410 0
20 20250307 203000 2960 410 410 410 410 0
21 20250307 202900 2960 410 410 410 410 0
22 20250307 202800 2960 410 410 410 410 0
23 20250307 202700 2960 410 410 410 410 0
24 20250307 202600 2960 410 410 410 410 0
25 20250307 202500 2960 410 410 410 410 0
26 20250307 202400 2960 410 410 410 410 0
27 20250307 202300 2960 410 410 410 410 0
28 20250307 202200 2960 410 410 410 410 0
29 20250307 202100 2960 410 410 410 410 0
30 20250307 202000 2960 410 410 410 410 0
31 20250307 201900 2960 410 410 410 410 0
32 20250307 201800 2960 410 410 410 410 6
33 20250307 201700 2960 410 410 410 410 0
34 20250307 201600 2960 410 410 410 410 0
35 20250307 201500 2960 410 410 410 410 0
36 20250307 201400 2960 410 410 410 410 0
37 20250307 201300 2960 410 410 410 410 0
38 20250307 201200 2960 410 410 410 410 0
39 20250307 201100 2960 410 410 410 410 0
40 20250307 201000 2960 410 410 410 410 0
41 20250307 200900 2960 410 410 410 410 0
42 20250307 200800 2960 410 410 410 410 0
43 20250307 200700 2960 410 410 410 410 0
44 20250307 200600 2960 410 410 410 410 0
45 20250307 200500 2960 410 410 410 410 0
46 20250307 200400 2960 410 410 410 410 0
47 20250307 200300 2960 410 410 410 410 0
48 20250307 200200 2960 410 410 410 410 0
49 20250307 200100 2960 410 410 410 410 0
50 20250307 200000 2960 410 410 410 410 0
51 20250307 195900 2960 410 410 410 410 0
52 20250307 195800 2960 410 410 410 410 0
53 20250307 195700 2960 410 410 410 410 0
54 20250307 195600 2960 410 410 410 410 0
55 20250307 195500 2960 410 410 410 410 0
56 20250307 195400 2960 410 410 410 410 0
57 20250307 195300 2960 410 410 410 410 0
58 20250307 195200 2960 410 410 410 410 0
59 20250307 195100 2960 410 410 410 410 0
60 20250307 195000 2960 410 410 410 410 0
61 20250307 194900 2960 410 410 410 410 0
62 20250307 194800 2960 410 410 410 410 6
63 20250307 194700 2960 410 410 410 410 0
64 20250307 194600 2960 410 410 410 410 0
65 20250307 194500 2960 410 410 410 410 0
66 20250307 194400 2960 410 410 410 410 0
67 20250307 194300 2960 410 410 410 410 0
68 20250307 194200 2960 410 410 410 410 0
69 20250307 194100 2960 410 410 410 410 0
70 20250307 194000 2960 410 410 410 410 0
71 20250307 193900 2960 410 410 410 410 0
72 20250307 193800 2960 410 410 410 410 0
73 20250307 193700 2960 410 410 410 410 0
74 20250307 193600 2960 410 410 410 410 0
75 20250307 193500 2960 410 410 410 410 0
76 20250307 193400 2960 410 410 410 410 0
77 20250307 193300 2960 410 410 410 410 0
78 20250307 193200 2960 410 410 410 410 0
79 20250307 193100 2960 410 410 410 410 0
80 20250307 193000 2960 410 410 410 410 0
81 20250307 192900 2960 410 410 410 410 0
82 20250307 192800 2960 410 410 410 410 0
83 20250307 192700 2960 410 410 410 410 0
84 20250307 192600 2960 410 410 410 410 0
85 20250307 192500 2960 410 410 410 410 0
86 20250307 192400 2960 410 410 410 410 0
87 20250307 192300 2960 410 410 410 410 0
88 20250307 192200 2960 410 410 410 410 0
89 20250307 192100 2960 410 410 410 410 0
90 20250307 192000 2960 410 410 410 410 0
91 20250307 191900 2960 410 410 410 410 0
92 20250307 191800 2960 410 410 410 410 6
93 20250307 191700 2960 410 410 410 410 0
94 20250307 191600 2960 410 410 410 410 0
95 20250307 191500 2960 410 410 410 410 0
96 20250307 191400 2960 410 410 410 410 0
97 20250307 191300 2960 410 410 410 410 0
98 20250307 191200 2960 410 410 410 410 0
99 20250307 191100 2960 410 410 410 410 0
100 20250307 191000 2960 410 410 410 410 0
101 20250307 190900 2960 410 410 410 410 0
102 20250307 190800 2960 410 410 410 410 0
103 20250307 190700 2960 410 410 410 410 0
104 20250307 190600 2960 410 410 410 410 0
105 20250307 190500 2960 410 410 410 410 0
106 20250307 190400 2960 410 410 410 410 0
107 20250307 190300 2960 410 410 410 410 0
108 20250307 190200 2960 410 410 410 410 0
109 20250307 190100 2960 410 410 410 410 0
110 20250307 190000 2960 410 410 410 410 0
111 20250307 185900 2960 410 410 410 410 0
112 20250307 185800 2960 410 410 410 410 0
113 20250307 185700 2960 410 410 410 410 0
114 20250307 185600 2960 410 410 410 410 0
115 20250307 185500 2960 410 410 410 410 0
116 20250307 185400 2960 410 410 410 410 0
117 20250307 185300 2960 410 410 410 410 0
118 20250307 185200 2960 410 410 410 410 0
119 20250307 185100 2960 410 410 410 410 0
120 20250307 185000 2960 410 410 410 410 0
121 20250307 184900 2960 410 410 410 410 0
122 20250307 184800 2960 410 410 410 410 6
123 20250307 184700 2960 410 410 410 410 0
124 20250307 184600 2960 410 410 410 410 0
125 20250307 184500 2960 410 410 410 410 0
126 20250307 184400 2960 410 410 410 410 0
127 20250307 184300 2960 410 410 410 410 0
128 20250307 184200 2960 410 410 410 410 0
129 20250307 184100 2960 410 410 410 410 0
130 20250307 184000 2960 410 410 410 410 0
131 20250307 183900 2960 410 410 410 410 0
132 20250307 183800 2960 410 410 410 410 0
133 20250307 183700 2960 410 410 410 410 0
134 20250307 183600 2960 410 410 410 410 0
135 20250307 183500 2960 410 410 410 410 0
136 20250307 183400 2960 410 410 410 410 0
137 20250307 183300 2960 410 410 410 410 0
138 20250307 183200 2960 410 410 410 410 0
139 20250307 183100 2960 410 410 410 410 0
140 20250307 183000 2960 410 410 410 410 0
141 20250307 182900 2960 410 410 410 410 0
142 20250307 182800 2960 410 410 410 410 0
143 20250307 182700 2960 410 410 410 410 0
144 20250307 182600 2960 410 410 410 410 0
145 20250307 182500 2960 410 410 410 410 0
146 20250307 182400 2960 410 410 410 410 0
147 20250307 182300 2960 410 410 410 410 0
148 20250307 182200 2960 410 410 410 410 0
149 20250307 182100 2960 410 410 410 410 0
150 20250307 182000 2960 410 410 410 410 0
151 20250307 181900 2960 410 410 410 410 0
152 20250307 181800 2960 410 410 410 410 6
153 20250307 181700 2960 410 410 410 410 0
154 20250307 181600 2960 410 410 410 410 0
155 20250307 181500 2960 410 410 410 410 0
156 20250307 181400 2960 410 410 410 410 0
157 20250307 181300 2960 410 410 410 410 0
158 20250307 181200 2960 410 410 410 410 0
159 20250307 181100 2960 410 410 410 410 0
160 20250307 181000 2960 410 410 410 410 0
161 20250307 180900 2960 410 410 410 410 0
162 20250307 180800 2960 410 410 410 410 0
163 20250307 180700 2960 410 410 410 410 0
164 20250307 180600 2960 410 410 410 410 0
165 20250307 180500 2960 410 410 410 410 0
166 20250307 180400 2960 410 410 410 410 0
167 20250307 180300 2960 410 410 410 410 0
168 20250307 180200 2960 410 410 410 410 0
169 20250307 180100 2960 410 410 410 410 0
170 20250307 180000 2960 410 410 410 410 0
171 20250307 175900 2960 410 410 410 410 0
172 20250307 175800 2960 410 410 410 410 0
173 20250307 175700 2960 410 410 410 410 0
174 20250307 175600 2960 410 410 410 410 0
175 20250307 175500 2960 410 410 410 410 0
176 20250307 175400 2960 410 410 410 410 0
177 20250307 175300 2960 410 410 410 410 0
178 20250307 175200 2960 410 410 410 410 0
179 20250307 175100 2960 410 410 410 410 0
180 20250307 175000 2960 410 410 410 410 0
181 20250307 174900 2960 410 410 410 410 0
182 20250307 174800 2960 410 410 410 410 6
183 20250307 174700 2960 410 410 410 410 0
184 20250307 174600 2960 410 410 410 410 0
185 20250307 174500 2960 410 410 410 410 0
186 20250307 174400 2960 410 410 410 410 0
187 20250307 174300 2960 410 410 410 410 0
188 20250307 174200 2960 410 410 410 410 0
189 20250307 174100 2960 410 410 410 410 0
190 20250307 174000 2960 410 410 410 410 0
191 20250307 173900 2960 410 410 410 410 0
192 20250307 173800 2960 410 410 410 410 0
193 20250307 173700 2960 410 410 410 410 0
194 20250307 173600 2960 410 410 410 410 0
195 20250307 173500 2960 410 410 410 410 0
196 20250307 173400 2960 410 410 410 410 0
197 20250307 173300 2960 410 410 410 410 0
198 20250307 173200 2960 410 410 410 410 0
199 20250307 173100 2960 410 410 410 410 0
200 20250307 173000 2960 410 410 410 410 0
201 20250307 172900 2960 410 410 410 410 0
202 20250307 172800 2960 410 410 410 410 0
203 20250307 172700 2960 410 410 410 410 0
204 20250307 172600 2960 410 410 410 410 0
205 20250307 172500 2960 410 410 410 410 0
206 20250307 172400 2960 410 410 410 410 0
207 20250307 172300 2960 410 410 410 410 0
208 20250307 172200 2960 410 410 410 410 0
209 20250307 172100 2960 410 410 410 410 0
210 20250307 172000 2960 410 410 410 410 0
211 20250307 171900 2960 410 410 410 410 0
212 20250307 171800 2960 410 410 410 410 6
213 20250307 171700 2960 410 410 410 410 0
214 20250307 171600 2960 410 410 410 410 0
215 20250307 171500 2960 410 410 410 410 0
216 20250307 171400 2960 410 410 410 410 0
217 20250307 171300 2960 410 410 410 410 0
218 20250307 171200 2960 410 410 410 410 0
219 20250307 171100 2960 410 410 410 410 0
220 20250307 171000 2960 410 410 410 410 0
221 20250307 170900 2960 410 410 410 410 0
222 20250307 170800 2960 410 410 410 410 0
223 20250307 170700 2960 410 410 410 410 0
224 20250307 170600 2960 410 410 410 410 0
225 20250307 170500 2960 410 410 410 410 0
226 20250307 170400 2960 410 410 410 410 0
227 20250307 170300 2960 410 410 410 410 0
228 20250307 170200 2960 410 410 410 410 0
229 20250307 170100 2960 410 410 410 410 0
230 20250307 170000 2960 410 410 410 410 0
231 20250307 165900 2960 410 410 410 410 0
232 20250307 165800 2960 410 410 410 410 0
233 20250307 165700 2960 410 410 410 410 0
234 20250307 165600 2960 410 410 410 410 0
235 20250307 165500 2960 410 410 410 410 0
236 20250307 165400 2960 410 410 410 410 0
237 20250307 165300 2960 410 410 410 410 0
238 20250307 165200 2960 410 410 410 410 0
239 20250307 165100 2960 410 410 410 410 0
240 20250307 165000 2960 410 410 410 410 0
241 20250307 164900 2960 410 410 410 410 0
242 20250307 164800 2960 410 410 410 410 6
243 20250307 164700 2960 410 410 410 410 0
244 20250307 164600 2960 410 410 410 410 0
245 20250307 164500 2960 410 410 410 410 0
246 20250307 164400 2960 410 410 410 410 0
247 20250307 164300 2960 410 410 410 410 0
248 20250307 164200 2960 410 410 410 410 0
249 20250307 164100 2960 410 410 410 410 0
250 20250307 164000 2960 410 410 410 410 0
251 20250307 163900 2960 410 410 410 410 0
252 20250307 163800 2960 410 410 410 410 0
253 20250307 163700 2960 410 410 410 410 0
254 20250307 163600 2960 410 410 410 410 0
255 20250307 163500 2960 410 410 410 410 0
256 20250307 163400 2960 410 410 410 410 0
257 20250307 163300 2960 410 410 410 410 0
258 20250307 163200 2960 410 410 410 410 0
259 20250307 163100 2960 410 410 410 410 0
260 20250307 163000 2960 410 410 410 410 0
261 20250307 162900 2960 410 410 410 410 0
262 20250307 162800 2960 410 410 410 410 0
263 20250307 162700 2960 410 410 410 410 0
264 20250307 162600 2960 410 410 410 410 0
265 20250307 162500 2960 410 410 410 410 0
266 20250307 162400 2960 410 410 410 410 0
267 20250307 162300 2960 410 410 410 410 0
268 20250307 162200 2960 410 410 410 410 0
269 20250307 162100 2960 410 410 410 410 0
270 20250307 162000 2960 410 410 410 410 0
271 20250307 161900 2960 410 410 410 410 0
272 20250307 161800 2960 410 410 410 410 6
273 20250307 161700 2960 410 410 410 410 0
274 20250307 161600 2960 410 410 410 410 0
275 20250307 161500 2960 410 410 410 410 0
276 20250307 161400 2960 410 410 410 410 0
277 20250307 161300 2960 410 410 410 410 0
278 20250307 161200 2960 410 410 410 410 0
279 20250307 161100 2960 410 410 410 410 0
280 20250307 161000 2960 410 410 410 410 0
281 20250307 160900 2960 410 410 410 410 0
282 20250307 160800 2960 410 410 410 410 0
283 20250307 160700 2960 410 410 410 410 0
284 20250307 160600 2960 410 410 410 410 0
285 20250307 160500 2960 410 410 410 410 0
286 20250307 160400 2960 410 410 410 410 0
287 20250307 160300 2960 410 410 410 410 0
288 20250307 160200 2960 410 410 410 410 0
289 20250307 160100 2960 410 410 410 410 0
290 20250307 160000 2960 410 410 410 410 0
291 20250307 155900 2960 410 410 410 410 0
292 20250307 155800 2960 410 410 410 410 0
293 20250307 155700 2960 410 410 410 410 0
294 20250307 155600 2960 410 410 410 410 0
295 20250307 155500 2960 410 410 410 410 0
296 20250307 155400 2960 410 410 410 410 0
297 20250307 155300 2960 410 410 410 410 0
298 20250307 155200 2960 410 410 410 410 0
299 20250307 155100 2960 410 410 410 410 0
300 20250307 155000 2960 410 410 410 410 0
301 20250307 154900 2960 410 410 410 410 0
302 20250307 154800 2960 410 410 410 410 6
303 20250307 154700 2960 410 410 410 410 0
304 20250307 154600 2960 410 410 410 410 0
305 20250307 154500 2960 410 410 410 410 0
306 20250307 154400 2960 410 410 410 410 0
307 20250307 154300 2960 410 410 410 410 0
308 20250307 154200 2960 410 410 410 410 0
309 20250307 154100 2960 410 410 410 410 0
310 20250307 154000 2960 410 410 410 410 0
311 20250307 153900 2960 410 410 410 410 0
312 20250307 153800 2960 410 410 410 410 0
313 20250307 153700 2960 410 410 410 410 0
314 20250307 153600 2960 410 410 410 410 0
315 20250307 153500 2960 410 410 410 410 0
316 20250307 153400 2960 410 410 410 410 0
317 20250307 153300 2960 410 410 410 410 0
318 20250307 153200 2960 410 410 410 410 0
319 20250307 153100 2960 410 410 410 410 0
320 20250307 153000 2960 410 410 410 410 6
321 20250307 152900 500 500 500 500 500 0
322 20250307 152800 500 500 500 500 500 0
323 20250307 152700 500 500 500 500 500 0
324 20250307 152600 500 500 500 500 500 0
325 20250307 152500 500 500 500 500 500 0
326 20250307 152400 500 500 500 500 500 0
327 20250307 152300 500 500 500 500 500 0
328 20250307 152200 500 500 500 500 500 0
329 20250307 152100 500 500 500 500 500 0
330 20250307 152000 500 500 500 500 500 0
331 20250307 151900 500 500 500 500 500 0
332 20250307 151800 500 500 500 500 500 0
333 20250307 151700 500 500 500 500 500 0
334 20250307 151600 500 500 500 500 500 0
335 20250307 151500 500 500 500 500 500 0
336 20250307 151400 500 500 500 500 500 0
337 20250307 151300 500 500 500 500 500 0
338 20250307 151200 500 500 500 500 500 0
339 20250307 151100 500 500 500 500 500 0
340 20250307 151000 500 500 500 500 500 0
341 20250307 150900 500 500 500 500 500 0
342 20250307 150800 500 500 500 500 500 0
343 20250307 150700 500 500 500 500 500 0
344 20250307 150600 500 500 500 500 500 0
345 20250307 150500 500 500 500 500 500 0
346 20250307 150400 500 500 500 500 500 0
347 20250307 150300 500 500 500 500 500 0
348 20250307 150200 500 500 500 500 500 0
349 20250307 150100 500 500 500 500 500 0
350 20250307 150000 500 500 500 500 500 0
351 20250307 145900 500 500 500 500 500 0
352 20250307 145800 500 500 500 500 500 0
353 20250307 145700 500 500 500 500 500 0
354 20250307 145600 500 500 500 500 500 0
355 20250307 145500 500 500 500 500 500 0
356 20250307 145400 500 500 500 500 500 0
357 20250307 145300 500 500 500 500 500 0
358 20250307 145200 500 500 500 500 500 0
359 20250307 145100 500 500 500 500 500 0
360 20250307 145000 500 500 500 500 500 0
361 20250307 144900 500 500 500 500 500 0
362 20250307 144800 500 500 500 500 500 0
363 20250307 144700 500 500 500 500 500 0
364 20250307 144600 500 500 500 500 500 0
365 20250307 144500 500 500 500 500 500 0
366 20250307 144400 500 500 500 500 500 0
367 20250307 144300 500 500 500 500 500 0
368 20250307 144200 500 500 500 500 500 0
369 20250307 144100 500 500 500 500 500 0
370 20250307 144000 500 500 500 500 500 0
371 20250307 143900 500 500 500 500 500 0
372 20250307 143800 500 500 500 500 500 0
373 20250307 143700 500 500 500 500 500 0
374 20250307 143600 500 500 500 500 500 0
375 20250307 143500 500 500 500 500 500 0
376 20250307 143400 500 500 500 500 500 0
377 20250307 143300 500 500 500 500 500 0
378 20250307 143200 500 500 500 500 500 0
379 20250307 143100 500 500 500 500 500 0
380 20250307 143000 500 500 500 500 500 0
381 20250307 142900 500 500 500 500 500 0
382 20250307 142800 500 500 500 500 500 0
383 20250307 142700 500 500 500 500 500 0
384 20250307 142600 500 500 500 500 500 0
385 20250307 142500 500 500 500 500 500 0
386 20250307 142400 500 500 500 500 500 0
387 20250307 142300 500 500 500 500 500 0
388 20250307 142200 500 500 500 500 500 0
389 20250307 142100 500 500 500 500 500 0
390 20250307 142000 500 500 500 500 500 0
391 20250307 141900 500 500 500 500 500 0
392 20250307 141800 500 500 500 500 500 0
393 20250307 141700 500 500 500 500 500 0
394 20250307 141600 500 500 500 500 500 0
395 20250307 141500 500 500 500 500 500 0
396 20250307 141400 500 500 500 500 500 0
397 20250307 141300 500 500 500 500 500 0
398 20250307 141200 500 500 500 500 500 0
399 20250307 141100 500 500 500 500 500 0
400 20250307 141000 500 500 500 500 500 0
401 20250307 140900 500 500 500 500 500 0
402 20250307 140800 500 500 500 500 500 0
403 20250307 140700 500 500 500 500 500 0
404 20250307 140600 500 500 500 500 500 0
405 20250307 140500 500 500 500 500 500 0
406 20250307 140400 500 500 500 500 500 0
407 20250307 140300 500 500 500 500 500 0
408 20250307 140200 500 500 500 500 500 0
409 20250307 140100 500 500 500 500 500 0
410 20250307 140000 500 500 500 500 500 0
411 20250307 135900 500 500 500 500 500 0
412 20250307 135800 500 500 500 500 500 0
413 20250307 135700 500 500 500 500 500 0
414 20250307 135600 500 500 500 500 500 0
415 20250307 135500 500 500 500 500 500 0
416 20250307 135400 500 500 500 500 500 0
417 20250307 135300 500 500 500 500 500 0
418 20250307 135200 500 500 500 500 500 0
419 20250307 135100 500 500 500 500 500 0
420 20250307 135000 500 500 500 500 500 0
421 20250307 134900 500 500 500 500 500 0
422 20250307 134800 500 500 500 500 500 0
423 20250307 134700 500 500 500 500 500 0
424 20250307 134600 500 500 500 500 500 0
425 20250307 134500 500 500 500 500 500 0
426 20250307 134400 500 500 500 500 500 0
427 20250307 134300 500 500 500 500 500 0
428 20250307 134200 500 500 500 500 500 0
429 20250307 134100 500 500 500 500 500 0
430 20250307 134000 500 500 500 500 500 0
431 20250307 133900 500 500 500 500 500 0
432 20250307 133800 500 500 500 500 500 0
433 20250307 133700 500 500 500 500 500 0
434 20250307 133600 500 500 500 500 500 0
435 20250307 133500 500 500 500 500 500 0
436 20250307 133400 500 500 500 500 500 0
437 20250307 133300 500 500 500 500 500 0
438 20250307 133200 500 500 500 500 500 0
439 20250307 133100 500 500 500 500 500 0
440 20250307 133000 500 500 500 500 500 0
441 20250307 132900 500 500 500 500 500 0
442 20250307 132800 500 500 500 500 500 0
443 20250307 132700 500 500 500 500 500 0
444 20250307 132600 500 500 500 500 500 0
445 20250307 132500 500 500 500 500 500 0
446 20250307 132400 500 500 500 500 500 0
447 20250307 132300 500 500 500 500 500 0
448 20250307 132200 500 500 500 500 500 0
449 20250307 132100 500 500 500 500 500 0
450 20250307 132000 500 500 500 500 500 0
451 20250307 131900 500 500 500 500 500 0
452 20250307 131800 500 500 500 500 500 0
453 20250307 131700 500 500 500 500 500 0
454 20250307 131600 500 500 500 500 500 0
455 20250307 131500 500 500 500 500 500 0
456 20250307 131400 500 500 500 500 500 0
457 20250307 131300 500 500 500 500 500 0
458 20250307 131200 500 500 500 500 500 0
459 20250307 131100 500 500 500 500 500 0
460 20250307 131000 500 500 500 500 500 0
461 20250307 130900 500 500 500 500 500 0
462 20250307 130800 500 500 500 500 500 0
463 20250307 130700 500 500 500 500 500 0
464 20250307 130600 500 500 500 500 500 0
465 20250307 130500 500 500 500 500 500 0
466 20250307 130400 500 500 500 500 500 0
467 20250307 130300 500 500 500 500 500 0
468 20250307 130200 500 500 500 500 500 0
469 20250307 130100 500 500 500 500 500 0
470 20250307 130000 500 500 500 500 500 0
471 20250307 125900 500 500 500 500 500 0
472 20250307 125800 500 500 500 500 500 0
473 20250307 125700 500 500 500 500 500 0
474 20250307 125600 500 500 500 500 500 0
475 20250307 125500 500 500 500 500 500 0
476 20250307 125400 500 500 500 500 500 0
477 20250307 125300 500 500 500 500 500 0
478 20250307 125200 500 500 500 500 500 0
479 20250307 125100 500 500 500 500 500 0
480 20250307 125000 500 500 500 500 500 0
481 20250307 124900 500 500 500 500 500 0
482 20250307 124800 500 500 500 500 500 0
483 20250307 124700 500 500 500 500 500 0
484 20250307 124600 500 500 500 500 500 0
485 20250307 124500 500 500 500 500 500 0
486 20250307 124400 500 500 500 500 500 0
487 20250307 124300 500 500 500 500 500 0
488 20250307 124200 500 500 500 500 500 0
489 20250307 124100 500 500 500 500 500 0
490 20250307 124000 500 500 500 500 500 0
491 20250307 123900 500 500 500 500 500 0
492 20250307 123800 500 500 500 500 500 0
493 20250307 123700 500 500 500 500 500 0
494 20250307 123600 500 500 500 500 500 0
495 20250307 123500 500 500 500 500 500 0
496 20250307 123400 500 500 500 500 500 0
497 20250307 123300 500 500 500 500 500 0
498 20250307 123200 500 500 500 500 500 0
499 20250307 123100 500 500 500 500 500 0
500 20250307 123000 500 500 500 500 500 0
501 20250307 122900 500 500 500 500 500 0
502 20250307 122800 500 500 500 500 500 0
503 20250307 122700 500 500 500 500 500 0
504 20250307 122600 500 500 500 500 500 0
505 20250307 122500 500 500 500 500 500 0
506 20250307 122400 500 500 500 500 500 0
507 20250307 122300 500 500 500 500 500 0
508 20250307 122200 500 500 500 500 500 0
509 20250307 122100 500 500 500 500 500 0
510 20250307 122000 500 500 500 500 500 0
511 20250307 121900 500 500 500 500 500 0
512 20250307 121800 500 500 500 500 500 0
513 20250307 121700 500 500 500 500 500 0
514 20250307 121600 500 500 500 500 500 0
515 20250307 121500 500 500 500 500 500 0
516 20250307 121400 500 500 500 500 500 0
517 20250307 121300 500 500 500 500 500 0
518 20250307 121200 500 500 500 500 500 0
519 20250307 121100 500 500 500 500 500 0
520 20250307 121000 500 500 500 500 500 0
521 20250307 120900 500 500 500 500 500 0
522 20250307 120800 500 500 500 500 500 0
523 20250307 120700 500 500 500 500 500 0
524 20250307 120600 500 500 500 500 500 0
525 20250307 120500 500 500 500 500 500 0
526 20250307 120400 500 500 500 500 500 0
527 20250307 120300 500 500 500 500 500 0
528 20250307 120200 500 500 500 500 500 0
529 20250307 120100 500 500 500 500 500 0
530 20250307 120000 500 500 500 500 500 0
531 20250307 115900 500 500 500 500 500 0
532 20250307 115800 500 500 500 500 500 0
533 20250307 115700 500 500 500 500 500 0
534 20250307 115600 500 500 500 500 500 0
535 20250307 115500 500 500 500 500 500 0
536 20250307 115400 500 500 500 500 500 0
537 20250307 115300 500 500 500 500 500 0
538 20250307 115200 500 500 500 500 500 0
539 20250307 115100 500 500 500 500 500 0
540 20250307 115000 500 500 500 500 500 0
541 20250307 114900 500 500 500 500 500 0
542 20250307 114800 500 500 500 500 500 0
543 20250307 114700 500 500 500 500 500 0
544 20250307 114600 500 500 500 500 500 0
545 20250307 114500 500 500 500 500 500 0
546 20250307 114400 500 500 500 500 500 0
547 20250307 114300 500 500 500 500 500 0
548 20250307 114200 500 500 500 500 500 0
549 20250307 114100 500 500 500 500 500 0
550 20250307 114000 500 500 500 500 500 0
551 20250307 113900 500 500 500 500 500 0
552 20250307 113800 500 500 500 500 500 0
553 20250307 113700 500 500 500 500 500 0
554 20250307 113600 500 500 500 500 500 0
555 20250307 113500 500 500 500 500 500 0
556 20250307 113400 500 500 500 500 500 0
557 20250307 113300 500 500 500 500 500 0
558 20250307 113200 500 500 500 500 500 0
559 20250307 113100 500 500 500 500 500 0
560 20250307 113000 500 500 500 500 500 0
561 20250307 112900 500 500 500 500 500 0
562 20250307 112800 500 500 500 500 500 0
563 20250307 112700 500 500 500 500 500 0
564 20250307 112600 500 500 500 500 500 0
565 20250307 112500 500 500 500 500 500 0
566 20250307 112400 500 500 500 500 500 0
567 20250307 112300 500 500 500 500 500 0
568 20250307 112200 500 500 500 500 500 0
569 20250307 112100 500 500 500 500 500 0
570 20250307 112000 500 500 500 500 500 0
571 20250307 111900 500 500 500 500 500 0
572 20250307 111800 500 500 500 500 500 0
573 20250307 111700 500 500 500 500 500 0
574 20250307 111600 500 500 500 500 500 0
575 20250307 111500 500 500 500 500 500 0
576 20250307 111400 500 500 500 500 500 0
577 20250307 111300 500 500 500 500 500 0
578 20250307 111200 500 500 500 500 500 0
579 20250307 111100 500 500 500 500 500 0
580 20250307 111000 500 500 500 500 500 0
581 20250307 110900 500 500 500 500 500 0
582 20250307 110800 500 500 500 500 500 0
583 20250307 110700 500 500 500 500 500 0
584 20250307 110600 500 500 500 500 500 0
585 20250307 110500 500 500 500 500 500 0
586 20250307 110400 500 500 500 500 500 0
587 20250307 110300 500 500 500 500 500 0
588 20250307 110200 500 500 500 500 500 0
589 20250307 110100 500 500 500 500 500 0
590 20250307 110000 500 500 500 500 500 0
591 20250307 105900 500 500 500 500 500 0
592 20250307 105800 500 500 500 500 500 0
593 20250307 105700 500 500 500 500 500 0
594 20250307 105600 500 500 500 500 500 0
595 20250307 105500 500 500 500 500 500 0
596 20250307 105400 500 500 500 500 500 0
597 20250307 105300 500 500 500 500 500 0
598 20250307 105200 500 500 500 500 500 0
599 20250307 105100 500 500 500 500 500 0
600 20250307 105000 500 500 500 500 500 0
601 20250307 104900 500 500 500 500 500 0
602 20250307 104800 500 500 500 500 500 0
603 20250307 104700 500 500 500 500 500 0
604 20250307 104600 500 500 500 500 500 0
605 20250307 104500 500 500 500 500 500 0
606 20250307 104400 500 500 500 500 500 0
607 20250307 104300 500 500 500 500 500 0
608 20250307 104200 500 500 500 500 500 0
609 20250307 104100 500 500 500 500 500 0
610 20250307 104000 500 500 500 500 500 0
611 20250307 103900 500 500 500 500 500 0
612 20250307 103800 500 500 500 500 500 0
613 20250307 103700 500 500 500 500 500 0
614 20250307 103600 500 500 500 500 500 0
615 20250307 103500 500 500 500 500 500 0
616 20250307 103400 500 500 500 500 500 0
617 20250307 103300 500 500 500 500 500 0
618 20250307 103200 500 500 500 500 500 0
619 20250307 103100 500 500 500 500 500 0
620 20250307 103000 500 500 500 500 500 0
621 20250307 102900 500 500 500 500 500 0
622 20250307 102800 500 500 500 500 500 0
623 20250307 102700 500 500 500 500 500 0
624 20250307 102600 500 500 500 500 500 0
625 20250307 102500 500 500 500 500 500 0
626 20250307 102400 500 500 500 500 500 0
627 20250307 102300 500 500 500 500 500 0
628 20250307 102200 500 500 500 500 500 0
629 20250307 102100 500 500 500 500 500 0
630 20250307 102000 500 500 500 500 500 0
631 20250307 101900 500 500 500 500 500 0
632 20250307 101800 500 500 500 500 500 0
633 20250307 101700 500 500 500 500 500 0
634 20250307 101600 500 500 500 500 500 0
635 20250307 101500 500 500 500 500 500 0
636 20250307 101400 500 500 500 500 500 0
637 20250307 101300 500 500 500 500 500 0
638 20250307 101200 500 500 500 500 500 0
639 20250307 101100 500 500 500 500 500 0
640 20250307 101000 500 500 500 500 500 0
641 20250307 100900 500 500 500 500 500 0
642 20250307 100800 500 500 500 500 500 0
643 20250307 100700 500 500 500 500 500 0
644 20250307 100600 500 500 500 500 500 0
645 20250307 100500 500 500 500 500 500 0
646 20250307 100400 500 500 500 500 500 0
647 20250307 100300 500 500 500 500 500 0
648 20250307 100200 500 500 500 500 500 0
649 20250307 100100 500 500 500 500 500 0
650 20250307 100000 500 500 500 500 500 0
651 20250307 095900 500 500 500 500 500 0
652 20250307 095800 500 500 500 500 500 0
653 20250307 095700 500 500 500 500 500 0
654 20250307 095600 500 500 500 500 500 0
655 20250307 095500 500 500 500 500 500 0
656 20250307 095400 500 500 500 500 500 0
657 20250307 095300 500 500 500 500 500 0
658 20250307 095200 500 500 500 500 500 0
659 20250307 095100 500 500 500 500 500 0
660 20250307 095000 500 500 500 500 500 0
661 20250307 094900 500 500 500 500 500 0
662 20250307 094800 500 500 500 500 500 0
663 20250307 094700 500 500 500 500 500 0
664 20250307 094600 500 500 500 500 500 0
665 20250307 094500 500 500 500 500 500 0
666 20250307 094400 500 500 500 500 500 0
667 20250307 094300 500 500 500 500 500 0
668 20250307 094200 500 500 500 500 500 0
669 20250307 094100 500 500 500 500 500 0
670 20250307 094000 500 500 500 500 500 0
671 20250307 093900 500 500 500 500 500 0
672 20250307 093800 500 500 500 500 500 0
673 20250307 093700 500 500 500 500 500 0
674 20250307 093600 500 500 500 500 500 0
675 20250307 093500 500 500 500 500 500 0
676 20250307 093400 500 500 500 500 500 0
677 20250307 093300 500 500 500 500 500 0
678 20250307 093200 500 500 500 500 500 0
679 20250307 093100 500 500 500 500 500 0
680 20250307 093000 500 500 500 500 500 0
681 20250307 092900 500 500 500 500 500 0
682 20250307 092800 500 500 500 500 500 0
683 20250307 092700 500 500 500 500 500 0
684 20250307 092600 500 500 500 500 500 0
685 20250307 092500 500 500 500 500 500 0
686 20250307 092400 500 500 500 500 500 0
687 20250307 092300 500 500 500 500 500 0
688 20250307 092200 500 500 500 500 500 0
689 20250307 092100 500 500 500 500 500 0
690 20250307 092000 500 500 500 500 500 0
691 20250307 091900 500 500 500 500 500 0
692 20250307 091800 500 500 500 500 500 0
693 20250307 091700 500 500 500 500 500 0
694 20250307 091600 500 500 500 500 500 0
695 20250307 091500 500 500 500 500 500 0
696 20250307 091400 500 500 500 500 500 0
697 20250307 091300 500 500 500 500 500 0
698 20250307 091200 500 500 500 500 500 0
699 20250307 091100 500 500 500 500 500 0
700 20250307 091000 500 500 500 500 500 0
701 20250307 090900 500 500 500 500 500 0
702 20250307 090800 500 500 500 500 500 0
703 20250307 090700 500 500 500 500 500 0
704 20250307 090600 500 500 500 500 500 0
705 20250307 090500 500 500 500 500 500 0
706 20250307 090400 500 500 500 500 500 0
707 20250307 090300 500 500 500 500 500 0
708 20250307 090200 500 500 500 500 500 0
709 20250307 090100 500 500 500 500 500 0
710 20250307 090000 500 500 500 500 500 1