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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

603
014530/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190100,233152145,3435,3435,3435,3435,1006
20250305,190000,233152145,3435,3435,3435,3435,0
20250305,185900,233152145,3435,3435,3435,3435,0
20250305,185800,233152145,3435,3435,3435,3435,0
20250305,185700,233152145,3435,3435,3435,3435,0
20250305,185600,233152145,3435,3435,3435,3435,0
20250305,185500,233152145,3435,3435,3435,3435,0
20250305,185400,233152145,3435,3435,3435,3435,0
20250305,185300,233152145,3435,3435,3435,3435,0
20250305,185200,233152145,3435,3435,3435,3435,0
20250305,185100,233152145,3435,3435,3435,3435,0
20250305,185000,233152145,3435,3435,3435,3435,0
20250305,184900,233152145,3435,3435,3435,3435,0
20250305,184800,233152145,3435,3435,3435,3435,0
20250305,184700,233152145,3435,3435,3435,3435,0
20250305,184600,233152145,3435,3435,3435,3435,0
20250305,184500,233152145,3435,3435,3435,3435,0
20250305,184400,233152145,3435,3435,3435,3435,0
20250305,184300,233152145,3435,3435,3435,3435,0
20250305,184200,233152145,3435,3435,3435,3435,0
20250305,184100,233152145,3435,3435,3435,3435,0
20250305,184000,233152145,3435,3435,3435,3435,0
20250305,183900,233152145,3435,3435,3435,3435,0
20250305,183800,233152145,3435,3435,3435,3435,0
20250305,183700,233152145,3435,3435,3435,3435,0
20250305,183600,233152145,3435,3435,3435,3435,0
20250305,183500,233152145,3435,3435,3435,3435,0
20250305,183400,233152145,3435,3435,3435,3435,0
20250305,183300,233152145,3435,3435,3435,3435,0
20250305,183200,233152145,3435,3435,3435,3435,0
20250305,183100,233152145,3435,3435,3435,3435,1006
20250305,183000,233152145,3435,3435,3435,3435,0
20250305,182900,233152145,3435,3435,3435,3435,0
20250305,182800,233152145,3435,3435,3435,3435,0
20250305,182700,233152145,3435,3435,3435,3435,0
20250305,182600,233152145,3435,3435,3435,3435,0
20250305,182500,233152145,3435,3435,3435,3435,0
20250305,182400,233152145,3435,3435,3435,3435,0
20250305,182300,233152145,3435,3435,3435,3435,0
20250305,182200,233152145,3435,3435,3435,3435,0
20250305,182100,233152145,3435,3435,3435,3435,0
20250305,182000,233152145,3435,3435,3435,3435,0
20250305,181900,233152145,3435,3435,3435,3435,0
20250305,181800,233152145,3435,3435,3435,3435,0
20250305,181700,233152145,3435,3435,3435,3435,0
20250305,181600,233152145,3435,3435,3435,3435,0
20250305,181500,233152145,3435,3435,3435,3435,0
20250305,181400,233152145,3435,3435,3435,3435,0
20250305,181300,233152145,3435,3435,3435,3435,0
20250305,181200,233152145,3435,3435,3435,3435,0
20250305,181100,233152145,3435,3435,3435,3435,0
20250305,181000,233152145,3435,3435,3435,3435,0
20250305,180900,233152145,3435,3435,3435,3435,0
20250305,180800,233152145,3435,3435,3435,3435,0
20250305,180700,233152145,3435,3435,3435,3435,0
20250305,180600,233152145,3435,3435,3435,3435,0
20250305,180500,233152145,3435,3435,3435,3435,0
20250305,180400,233152145,3435,3435,3435,3435,0
20250305,180300,233152145,3435,3435,3435,3435,0
20250305,180200,233152145,3435,3435,3435,3435,0
20250305,180100,233152145,3435,3435,3435,3435,1006
20250305,180000,233152145,3435,3435,3435,3435,0
20250305,175900,233152145,3435,3435,3435,3435,0
20250305,175800,233152145,3435,3435,3435,3435,0
20250305,175700,233152145,3435,3435,3435,3435,0
20250305,175600,233152145,3435,3435,3435,3435,0
20250305,175500,233152145,3435,3435,3435,3435,0
20250305,175400,233152145,3435,3435,3435,3435,0
20250305,175300,233152145,3435,3435,3435,3435,0
20250305,175200,233152145,3435,3435,3435,3435,0
20250305,175100,233152145,3435,3435,3435,3435,0
20250305,175000,233152145,3435,3435,3435,3435,0
20250305,174900,233152145,3435,3435,3435,3435,0
20250305,174800,233152145,3435,3435,3435,3435,0
20250305,174700,233152145,3435,3435,3435,3435,0
20250305,174600,233152145,3435,3435,3435,3435,0
20250305,174500,233152145,3435,3435,3435,3435,0
20250305,174400,233152145,3435,3435,3435,3435,0
20250305,174300,233152145,3435,3435,3435,3435,0
20250305,174200,233152145,3435,3435,3435,3435,0
20250305,174100,233152145,3435,3435,3435,3435,0
20250305,174000,233152145,3435,3435,3435,3435,0
20250305,173900,233152145,3435,3435,3435,3435,0
20250305,173800,233152145,3435,3435,3435,3435,0
20250305,173700,233152145,3435,3435,3435,3435,0
20250305,173600,233152145,3435,3435,3435,3435,0
20250305,173500,233152145,3435,3435,3435,3435,0
20250305,173400,233152145,3435,3435,3435,3435,0
20250305,173300,233152145,3435,3435,3435,3435,0
20250305,173200,233152145,3435,3435,3435,3435,0
20250305,173100,233152145,3435,3435,3435,3435,1006
20250305,173000,233152145,3435,3435,3435,3435,0
20250305,172900,233152145,3435,3435,3435,3435,0
20250305,172800,233152145,3435,3435,3435,3435,0
20250305,172700,233152145,3435,3435,3435,3435,0
20250305,172600,233152145,3435,3435,3435,3435,0
20250305,172500,233152145,3435,3435,3435,3435,0
20250305,172400,233152145,3435,3435,3435,3435,0
20250305,172300,233152145,3435,3435,3435,3435,0
20250305,172200,233152145,3435,3435,3435,3435,0
20250305,172100,233152145,3435,3435,3435,3435,0
20250305,172000,233152145,3435,3435,3435,3435,0
20250305,171900,233152145,3435,3435,3435,3435,0
20250305,171800,233152145,3435,3435,3435,3435,0
20250305,171700,233152145,3435,3435,3435,3435,0
20250305,171600,233152145,3435,3435,3435,3435,0
20250305,171500,233152145,3435,3435,3435,3435,0
20250305,171400,233152145,3435,3435,3435,3435,0
20250305,171300,233152145,3435,3435,3435,3435,0
20250305,171200,233152145,3435,3435,3435,3435,0
20250305,171100,233152145,3435,3435,3435,3435,0
20250305,171000,233152145,3435,3435,3435,3435,0
20250305,170900,233152145,3435,3435,3435,3435,0
20250305,170800,233152145,3435,3435,3435,3435,0
20250305,170700,233152145,3435,3435,3435,3435,0
20250305,170600,233152145,3435,3435,3435,3435,0
20250305,170500,233152145,3435,3435,3435,3435,0
20250305,170400,233152145,3435,3435,3435,3435,0
20250305,170300,233152145,3435,3435,3435,3435,0
20250305,170200,233152145,3435,3435,3435,3435,0
20250305,170100,233152145,3435,3435,3435,3435,1006
20250305,170000,233152145,3435,3435,3435,3435,0
20250305,165900,233152145,3435,3435,3435,3435,0
20250305,165800,233152145,3435,3435,3435,3435,0
20250305,165700,233152145,3435,3435,3435,3435,0
20250305,165600,233152145,3435,3435,3435,3435,0
20250305,165500,233152145,3435,3435,3435,3435,0
20250305,165400,233152145,3435,3435,3435,3435,0
20250305,165300,233152145,3435,3435,3435,3435,0
20250305,165200,233152145,3435,3435,3435,3435,0
20250305,165100,233152145,3435,3435,3435,3435,0
20250305,165000,233152145,3435,3435,3435,3435,0
20250305,164900,233152145,3435,3435,3435,3435,0
20250305,164800,233152145,3435,3435,3435,3435,0
20250305,164700,233152145,3435,3435,3435,3435,0
20250305,164600,233152145,3435,3435,3435,3435,0
20250305,164500,233152145,3435,3435,3435,3435,0
20250305,164400,233152145,3435,3435,3435,3435,0
20250305,164300,233152145,3435,3435,3435,3435,0
20250305,164200,233152145,3435,3435,3435,3435,0
20250305,164100,233152145,3435,3435,3435,3435,0
20250305,164000,233152145,3435,3435,3435,3435,0
20250305,163900,233152145,3435,3435,3435,3435,0
20250305,163800,233152145,3435,3435,3435,3435,0
20250305,163700,233152145,3435,3435,3435,3435,0
20250305,163600,233152145,3435,3435,3435,3435,0
20250305,163500,233152145,3435,3435,3435,3435,0
20250305,163400,233152145,3435,3435,3435,3435,0
20250305,163300,233152145,3435,3435,3435,3435,0
20250305,163200,233152145,3435,3435,3435,3435,0
20250305,163100,233152145,3435,3435,3435,3435,1006
20250305,163000,233152145,3435,3435,3435,3435,0
20250305,162900,233152145,3435,3435,3435,3435,0
20250305,162800,233152145,3435,3435,3435,3435,0
20250305,162700,233152145,3435,3435,3435,3435,0
20250305,162600,233152145,3435,3435,3435,3435,0
20250305,162500,233152145,3435,3435,3435,3435,0
20250305,162400,233152145,3435,3435,3435,3435,0
20250305,162300,233152145,3435,3435,3435,3435,0
20250305,162200,233152145,3435,3435,3435,3435,0
20250305,162100,233152145,3435,3435,3435,3435,0
20250305,162000,233152145,3435,3435,3435,3435,0
20250305,161900,233152145,3435,3435,3435,3435,0
20250305,161800,233152145,3435,3435,3435,3435,0
20250305,161700,233152145,3435,3435,3435,3435,0
20250305,161600,233152145,3435,3435,3435,3435,0
20250305,161500,233152145,3435,3435,3435,3435,0
20250305,161400,233152145,3435,3435,3435,3435,0
20250305,161300,233152145,3435,3435,3435,3435,0
20250305,161200,233152145,3435,3435,3435,3435,0
20250305,161100,233152145,3435,3435,3435,3435,0
20250305,161000,233152145,3435,3435,3435,3435,0
20250305,160900,233152145,3435,3435,3435,3435,0
20250305,160800,233152145,3435,3435,3435,3435,0
20250305,160700,233152145,3435,3435,3435,3435,0
20250305,160600,233152145,3435,3435,3435,3435,0
20250305,160500,233152145,3435,3435,3435,3435,0
20250305,160400,233152145,3435,3435,3435,3435,0
20250305,160300,233152145,3435,3435,3435,3435,0
20250305,160200,233152145,3435,3435,3435,3435,0
20250305,160100,233152145,3435,3435,3435,3435,1006
20250305,160000,233152145,3435,3435,3435,3435,0
20250305,155900,233152145,3435,3435,3435,3435,0
20250305,155800,233152145,3435,3435,3435,3435,0
20250305,155700,233152145,3435,3435,3435,3435,0
20250305,155600,233152145,3435,3435,3435,3435,0
20250305,155500,233152145,3435,3435,3435,3435,0
20250305,155400,233152145,3435,3435,3435,3435,0
20250305,155300,233152145,3435,3435,3435,3435,0
20250305,155200,233152145,3435,3435,3435,3435,0
20250305,155100,233152145,3435,3435,3435,3435,0
20250305,155000,233152145,3435,3435,3435,3435,0
20250305,154900,233152145,3435,3435,3435,3435,0
20250305,154800,233152145,3435,3435,3435,3435,0
20250305,154700,233152145,3435,3435,3435,3435,0
20250305,154600,233152145,3435,3435,3435,3435,0
20250305,154500,233152145,3435,3435,3435,3435,0
20250305,154400,233152145,3435,3435,3435,3435,0
20250305,154300,233152145,3435,3435,3435,3435,0
20250305,154200,233152145,3435,3435,3435,3435,0
20250305,154100,233152145,3435,3435,3435,3435,0
20250305,154000,233152145,3435,3435,3435,3435,0
20250305,153900,233152145,3435,3435,3435,3435,0
20250305,153800,233152145,3435,3435,3435,3435,0
20250305,153700,233152145,3435,3435,3435,3435,0
20250305,153600,233152145,3435,3435,3435,3435,0
20250305,153500,233152145,3435,3435,3435,3435,0
20250305,153400,233152145,3435,3435,3435,3435,0
20250305,153300,233152145,3435,3435,3435,3435,0
20250305,153200,233152145,3435,3435,3435,3435,0
20250305,153100,233152145,3435,3435,3435,3435,1006
20250305,153000,233152145,3435,3435,3435,3435,1006
20250305,152900,229696535,3430,3430,3430,3430,0
20250305,152800,229696535,3430,3430,3430,3430,0
20250305,152700,229696535,3430,3430,3430,3430,0
20250305,152600,229696535,3430,3430,3430,3430,0
20250305,152500,229696535,3430,3430,3430,3430,0
20250305,152400,229696535,3430,3430,3430,3430,0
20250305,152300,229696535,3430,3430,3430,3430,0
20250305,152200,229696535,3430,3430,3430,3430,0
20250305,152100,229696535,3430,3430,3430,3430,0
20250305,152000,229696535,3430,3430,3430,3430,0
20250305,151900,229696535,3430,3430,3430,3430,96
20250305,151800,229367255,3410,3410,3410,3410,0
20250305,151700,229367255,3410,3410,3410,3410,0
20250305,151600,229367255,3410,3410,3410,3410,0
20250305,151500,229367255,3410,3420,3420,3410,1431
20250305,151400,224484285,3435,3435,3435,3435,0
20250305,151300,224484285,3435,3430,3435,3430,30
20250305,151200,224381335,3430,3430,3430,3430,0
20250305,151100,224381335,3430,3430,3430,3430,0
20250305,151000,224381335,3430,3420,3430,3420,310
20250305,150900,223321035,3420,3420,3420,3420,0
20250305,150800,223321035,3420,3420,3420,3420,0
20250305,150700,223321035,3420,3420,3420,3420,50
20250305,150600,223150035,3420,3425,3425,3420,201
20250305,150500,222461620,3425,3430,3430,3425,2
20250305,150400,222454765,3430,3430,3430,3430,0
20250305,150300,222454765,3430,3430,3430,3430,0
20250305,150200,222454765,3430,3430,3430,3430,0
20250305,150100,222454765,3430,3430,3430,3430,30
20250305,150000,222351865,3430,3430,3430,3430,0
20250305,145900,222351865,3430,3430,3430,3430,0
20250305,145800,222351865,3430,3430,3430,3430,0
20250305,145700,222351865,3430,3430,3430,3430,0
20250305,145600,222351865,3430,3430,3430,3430,10
20250305,145500,222317565,3430,3430,3430,3430,0
20250305,145400,222317565,3430,3430,3430,3430,0
20250305,145300,222317565,3430,3430,3430,3430,1
20250305,145200,222314135,3430,3430,3430,3430,0
20250305,145100,222314135,3430,3430,3430,3430,9
20250305,145000,222283265,3440,3440,3440,3440,0
20250305,144900,222283265,3440,3440,3440,3440,0
20250305,144800,222283265,3440,3440,3440,3440,1
20250305,144700,222279825,3420,3420,3420,3420,10
20250305,144600,222245625,3445,3445,3445,3445,0
20250305,144500,222245625,3445,3445,3445,3445,0
20250305,144400,222245625,3445,3445,3445,3445,0
20250305,144300,222245625,3445,3445,3445,3445,0
20250305,144200,222245625,3445,3445,3445,3445,0
20250305,144100,222245625,3445,3445,3445,3445,0
20250305,144000,222245625,3445,3445,3445,3445,0
20250305,143900,222245625,3445,3440,3445,3440,29
20250305,143800,222145770,3435,3435,3435,3435,3075
20250305,143700,211583145,3435,3435,3435,3435,21
20250305,143600,211511010,3440,3442,3442,3440,29
20250305,143500,211411230,3445,3445,3445,3445,2
20250305,143400,211404340,3450,3450,3450,3450,0
20250305,143300,211404340,3450,3450,3450,3450,0
20250305,143200,211404340,3450,3450,3450,3450,0
20250305,143100,211404340,3450,3450,3450,3450,0
20250305,143000,211404340,3450,3450,3450,3450,0
20250305,142900,211404340,3450,3450,3450,3450,0
20250305,142800,211404340,3450,3450,3450,3450,0
20250305,142700,211404340,3450,3450,3450,3450,0
20250305,142600,211404340,3450,3450,3450,3450,0
20250305,142500,211404340,3450,3450,3450,3450,0
20250305,142400,211404340,3450,3450,3450,3450,0
20250305,142300,211404340,3450,3445,3450,3435,686
20250305,142200,209039805,3445,3445,3445,3445,0
20250305,142100,209039805,3445,3440,3445,3440,500
20250305,142000,207318730,3435,3435,3435,3435,24
20250305,141900,207236290,3435,3435,3435,3435,0
20250305,141800,207236290,3435,3435,3435,3435,0
20250305,141700,207236290,3435,3435,3435,3435,0
20250305,141600,207236290,3435,3435,3435,3435,4
20250305,141500,207222550,3435,3435,3435,3435,55
20250305,141400,207033625,3435,3435,3435,3435,0
20250305,141300,207033625,3435,3435,3435,3435,50
20250305,141200,206861875,3435,3435,3435,3435,50
20250305,141100,206690125,3435,3435,3435,3435,0
20250305,141000,206690125,3435,3435,3435,3435,51
20250305,140900,206514940,3440,3435,3440,3435,73
20250305,140800,206264070,3435,3435,3435,3435,0
20250305,140700,206264070,3435,3435,3435,3435,5367
20250305,140600,187828425,3435,3435,3435,3435,0
20250305,140500,187828425,3435,3415,3440,3415,23944
20250305,140400,105643290,3415,3415,3415,3415,0
20250305,140300,105643290,3415,3415,3415,3415,0
20250305,140200,105643290,3415,3415,3415,3415,0
20250305,140100,105643290,3415,3415,3415,3415,1
20250305,140000,105639875,3420,3420,3420,3420,0
20250305,135900,105639875,3420,3420,3420,3420,0
20250305,135800,105639875,3420,3420,3420,3420,0
20250305,135700,105639875,3420,3420,3420,3420,0
20250305,135600,105639875,3420,3420,3420,3420,0
20250305,135500,105639875,3420,3420,3420,3420,0
20250305,135400,105639875,3420,3420,3420,3420,0
20250305,135300,105639875,3420,3420,3420,3420,0
20250305,135200,105639875,3420,3420,3420,3420,0
20250305,135100,105639875,3420,3420,3420,3420,0
20250305,135000,105639875,3420,3420,3420,3420,0
20250305,134900,105639875,3420,3420,3420,3420,0
20250305,134800,105639875,3420,3420,3420,3420,0
20250305,134700,105639875,3420,3420,3420,3420,0
20250305,134600,105639875,3420,3420,3420,3420,0
20250305,134500,105639875,3420,3420,3420,3420,0
20250305,134400,105639875,3420,3420,3420,3420,0
20250305,134300,105639875,3420,3420,3420,3420,0
20250305,134200,105639875,3420,3420,3420,3420,0
20250305,134100,105639875,3420,3420,3420,3420,0
20250305,134000,105639875,3420,3420,3420,3420,0
20250305,133900,105639875,3420,3420,3420,3420,0
20250305,133800,105639875,3420,3420,3420,3420,0
20250305,133700,105639875,3420,3420,3420,3420,30
20250305,133600,105537275,3420,3420,3420,3420,0
20250305,133500,105537275,3420,3420,3420,3420,0
20250305,133400,105537275,3420,3420,3420,3420,1
20250305,133300,105533855,3405,3405,3405,3405,1
20250305,133200,105530450,3420,3420,3420,3420,0
20250305,133100,105530450,3420,3420,3420,3420,0
20250305,133000,105530450,3420,3420,3420,3420,0
20250305,132900,105530450,3420,3420,3420,3420,0
20250305,132800,105530450,3420,3420,3420,3420,70
20250305,132700,105291050,3420,3420,3420,3420,0
20250305,132600,105291050,3420,3420,3420,3420,0
20250305,132500,105291050,3420,3420,3420,3420,0
20250305,132400,105291050,3420,3420,3420,3420,0
20250305,132300,105291050,3420,3420,3420,3420,0
20250305,132200,105291050,3420,3420,3420,3420,0
20250305,132100,105291050,3420,3420,3420,3420,1
20250305,132000,105287630,3405,3405,3405,3405,0
20250305,131900,105287630,3405,3405,3405,3405,0
20250305,131800,105287630,3405,3405,3405,3405,0
20250305,131700,105287630,3405,3405,3405,3405,0
20250305,131600,105287630,3405,3405,3405,3405,27
20250305,131500,105195695,3420,3420,3420,3420,1
20250305,131400,105192275,3410,3410,3410,3410,0
20250305,131300,105192275,3410,3410,3410,3410,0
20250305,131200,105192275,3410,3410,3410,3410,2
20250305,131100,105185455,3405,3405,3405,3405,0
20250305,131000,105185455,3405,3405,3405,3405,11
20250305,130900,105148000,3420,3420,3420,3420,0
20250305,130800,105148000,3420,3420,3420,3420,0
20250305,130700,105148000,3420,3420,3420,3420,0
20250305,130600,105148000,3420,3420,3420,3420,0
20250305,130500,105148000,3420,3420,3420,3420,0
20250305,130400,105148000,3420,3420,3420,3420,0
20250305,130300,105148000,3420,3420,3420,3420,1
20250305,130200,105144580,3420,3420,3420,3420,0
20250305,130100,105144580,3420,3420,3420,3420,0
20250305,130000,105144580,3420,3420,3420,3420,2
20250305,125900,105137740,3420,3420,3420,3420,6
20250305,125800,105117220,3430,3430,3430,3430,1
20250305,125700,105113790,3430,3430,3430,3430,0
20250305,125600,105113790,3430,3430,3430,3430,0
20250305,125500,105113790,3430,3430,3430,3430,0
20250305,125400,105113790,3430,3430,3430,3430,0
20250305,125300,105113790,3430,3430,3430,3430,0
20250305,125200,105113790,3430,3430,3430,3430,0
20250305,125100,105113790,3430,3430,3430,3430,1
20250305,125000,105110360,3430,3430,3430,3430,0
20250305,124900,105110360,3430,3430,3430,3430,0
20250305,124800,105110360,3430,3430,3430,3430,0
20250305,124700,105110360,3430,3430,3430,3430,0
20250305,124600,105110360,3430,3430,3430,3430,0
20250305,124500,105110360,3430,3430,3430,3430,0
20250305,124400,105110360,3430,3430,3430,3430,0
20250305,124300,105110360,3430,3430,3430,3430,0
20250305,124200,105110360,3430,3425,3430,3425,500
20250305,124100,103396405,3425,3425,3425,3425,0
20250305,124000,103396405,3425,3415,3425,3400,1792
20250305,123900,97281925,3425,3425,3425,3425,0
20250305,123800,97281925,3425,3425,3425,3425,0
20250305,123700,97281925,3425,3425,3425,3425,0
20250305,123600,97281925,3425,3425,3425,3425,1
20250305,123500,97278500,3420,3420,3420,3420,0
20250305,123400,97278500,3420,3415,3420,3415,1292
20250305,123300,92862920,3410,3410,3410,3410,1
20250305,123200,92859510,3410,3410,3410,3410,0
20250305,123100,92859510,3410,3410,3410,3410,0
20250305,123000,92859510,3410,3410,3410,3410,0
20250305,122900,92859510,3410,3410,3410,3410,0
20250305,122800,92859510,3410,3410,3410,3410,1
20250305,122700,92856100,3405,3405,3405,3405,7
20250305,122600,92832265,3415,3415,3415,3415,0
20250305,122500,92832265,3415,3410,3415,3410,8
20250305,122400,92804975,3415,3415,3415,3415,0
20250305,122300,92804975,3415,3415,3415,3415,32
20250305,122200,92695695,3410,3410,3410,3410,0
20250305,122100,92695695,3410,3410,3410,3410,1
20250305,122000,92692285,3410,3410,3410,3410,0
20250305,121900,92692285,3410,3410,3410,3410,1
20250305,121800,92688875,3410,3410,3410,3410,0
20250305,121700,92688875,3410,3410,3410,3410,0
20250305,121600,92688875,3410,3410,3410,3410,0
20250305,121500,92688875,3410,3410,3410,3410,0
20250305,121400,92688875,3410,3410,3410,3410,0
20250305,121300,92688875,3410,3410,3410,3410,1
20250305,121200,92685465,3410,3410,3410,3410,0
20250305,121100,92685465,3410,3410,3410,3410,1
20250305,121000,92682055,3410,3410,3410,3410,0
20250305,120900,92682055,3410,3410,3410,3410,0
20250305,120800,92682055,3410,3410,3410,3410,0
20250305,120700,92682055,3410,3410,3410,3410,0
20250305,120600,92682055,3410,3410,3410,3410,1
20250305,120500,92678645,3410,3410,3410,3410,0
20250305,120400,92678645,3410,3410,3410,3410,0
20250305,120300,92678645,3410,3410,3410,3410,0
20250305,120200,92678645,3410,3410,3410,3410,0
20250305,120100,92678645,3410,3410,3410,3410,0
20250305,120000,92678645,3410,3410,3410,3410,50
20250305,115900,92508145,3410,3410,3410,3410,0
20250305,115800,92508145,3410,3410,3410,3410,0
20250305,115700,92508145,3410,3410,3410,3410,295
20250305,115600,91502195,3405,3405,3405,3405,0
20250305,115500,91502195,3405,3405,3405,3405,300
20250305,115400,90480695,3405,3410,3410,3405,3642
20250305,115300,78076725,3415,3410,3415,3410,704
20250305,115200,75676065,3410,3410,3410,3410,111
20250305,115100,75297555,3420,3420,3420,3420,0
20250305,115000,75297555,3420,3420,3420,3420,53
20250305,114900,75116295,3415,3415,3415,3415,110
20250305,114800,74740645,3415,3415,3415,3415,30
20250305,114700,74638195,3415,3415,3415,3415,4
20250305,114600,74624535,3425,3425,3425,3425,0
20250305,114500,74624535,3425,3425,3425,3425,0
20250305,114400,74624535,3425,3425,3425,3425,0
20250305,114300,74624535,3425,3425,3425,3425,0
20250305,114200,74624535,3425,3425,3425,3425,3
20250305,114100,74614260,3420,3415,3420,3415,15
20250305,114000,74562965,3420,3420,3420,3420,0
20250305,113900,74562965,3420,3420,3420,3420,1
20250305,113800,74559545,3420,3420,3420,3420,0
20250305,113700,74559545,3420,3420,3420,3420,0
20250305,113600,74559545,3420,3420,3420,3420,0
20250305,113500,74559545,3420,3420,3420,3420,0
20250305,113400,74559545,3420,3420,3420,3420,0
20250305,113300,74559545,3420,3420,3420,3420,0
20250305,113200,74559545,3420,3420,3420,3420,2
20250305,113100,74552705,3420,3420,3420,3420,0
20250305,113000,74552705,3420,3420,3420,3420,1
20250305,112900,74549285,3425,3425,3425,3425,10
20250305,112800,74515035,3425,3425,3425,3425,0
20250305,112700,74515035,3425,3425,3425,3425,0
20250305,112600,74515035,3425,3425,3425,3425,0
20250305,112500,74515035,3425,3425,3425,3425,0
20250305,112400,74515035,3425,3425,3425,3425,0
20250305,112300,74515035,3425,3425,3425,3425,0
20250305,112200,74515035,3425,3425,3425,3425,0
20250305,112100,74515035,3425,3425,3425,3425,0
20250305,112000,74515035,3425,3425,3425,3425,440
20250305,111900,73008035,3405,3415,3420,3405,1405
20250305,111800,68223955,3415,3415,3415,3415,180
20250305,111700,67609255,3410,3410,3410,3410,0
20250305,111600,67609255,3410,3410,3410,3410,0
20250305,111500,67609255,3410,3410,3410,3410,0
20250305,111400,67609255,3410,3410,3410,3410,0
20250305,111300,67609255,3410,3410,3410,3410,0
20250305,111200,67609255,3410,3410,3410,3410,0
20250305,111100,67609255,3410,3410,3410,3410,1688
20250305,111000,61853175,3410,3410,3410,3410,0
20250305,110900,61853175,3410,3410,3410,3410,0
20250305,110800,61853175,3410,3410,3410,3410,93
20250305,110700,61536045,3410,3410,3410,3410,0
20250305,110600,61536045,3410,3410,3410,3410,0
20250305,110500,61536045,3410,3410,3410,3410,0
20250305,110400,61536045,3410,3410,3410,3410,0
20250305,110300,61536045,3410,3410,3410,3410,0
20250305,110200,61536045,3410,3410,3410,3410,0
20250305,110100,61536045,3410,3410,3410,3410,524
20250305,110000,59749205,3410,3410,3410,3410,0
20250305,105900,59749205,3410,3410,3410,3410,0
20250305,105800,59749205,3410,3410,3410,3410,0
20250305,105700,59749205,3410,3410,3410,3410,0
20250305,105600,59749205,3410,3410,3410,3410,0
20250305,105500,59749205,3410,3410,3410,3410,0
20250305,105400,59749205,3410,3410,3410,3410,0
20250305,105300,59749205,3410,3410,3410,3405,5
20250305,105200,59732160,3405,3405,3405,3405,212
20250305,105100,59010300,3405,3405,3405,3405,0
20250305,105000,59010300,3405,3405,3405,3405,0
20250305,104900,59010300,3405,3405,3405,3405,1000
20250305,104800,55605300,3400,3400,3400,3400,150
20250305,104700,55095300,3400,3400,3400,3400,138
20250305,104600,54626100,3400,3400,3400,3400,0
20250305,104500,54626100,3400,3400,3400,3400,0
20250305,104400,54626100,3400,3400,3400,3400,0
20250305,104300,54626100,3400,3400,3400,3400,835
20250305,104200,51787100,3400,3400,3400,3400,1500
20250305,104100,46687100,3400,3400,3400,3400,2000
20250305,104000,39887100,3400,3395,3400,3395,2
20250305,103900,39880305,3400,3400,3400,3400,294
20250305,103800,38880705,3400,3400,3400,3400,11
20250305,103700,38843305,3395,3395,3395,3395,0
20250305,103600,38843305,3395,3390,3395,3390,706
20250305,103500,36446440,3395,3395,3395,3395,0
20250305,103400,36446440,3395,3395,3395,3395,0
20250305,103300,36446440,3395,3395,3395,3395,0
20250305,103200,36446440,3395,3390,3395,3390,28
20250305,103100,36351385,3395,3395,3395,3395,1531
20250305,103000,31153640,3395,3400,3400,3395,420
20250305,102900,29727680,3400,3400,3400,3400,1
20250305,102800,29724280,3400,3400,3400,3400,10
20250305,102700,29690280,3395,3395,3395,3395,0
20250305,102600,29690280,3395,3395,3395,3395,0
20250305,102500,29690280,3395,3395,3395,3395,0
20250305,102400,29690280,3395,3395,3395,3395,0
20250305,102300,29690280,3395,3395,3395,3395,0
20250305,102200,29690280,3395,3395,3395,3395,0
20250305,102100,29690280,3395,3395,3395,3395,0
20250305,102000,29690280,3395,3400,3400,3395,1259
20250305,101900,25414975,3400,3400,3400,3400,0
20250305,101800,25414975,3400,3400,3400,3400,1
20250305,101700,25411575,3400,3400,3400,3400,2
20250305,101600,25404775,3400,3400,3400,3400,0
20250305,101500,25404775,3400,3400,3400,3400,0
20250305,101400,25404775,3400,3400,3400,3400,0
20250305,101300,25404775,3400,3400,3400,3400,0
20250305,101200,25404775,3400,3400,3400,3400,205
20250305,101100,24707775,3400,3400,3400,3400,0
20250305,101000,24707775,3400,3400,3400,3400,0
20250305,100900,24707775,3400,3400,3400,3400,0
20250305,100800,24707775,3400,3400,3400,3400,101
20250305,100700,24364375,3400,3400,3400,3400,0
20250305,100600,24364375,3400,3400,3400,3400,0
20250305,100500,24364375,3400,3400,3400,3400,0
20250305,100400,24364375,3400,3395,3400,3395,11
20250305,100300,24326980,3400,3400,3400,3400,0
20250305,100200,24326980,3400,3400,3400,3400,0
20250305,100100,24326980,3400,3400,3400,3400,50
20250305,100000,24156980,3400,3400,3400,3400,0
20250305,095900,24156980,3400,3400,3400,3400,0
20250305,095800,24156980,3400,3400,3400,3400,0
20250305,095700,24156980,3400,3400,3400,3400,0
20250305,095600,24156980,3400,3400,3400,3400,0
20250305,095500,24156980,3400,3400,3400,3400,10
20250305,095400,24122980,3400,3400,3400,3400,0
20250305,095300,24122980,3400,3400,3400,3400,9
20250305,095200,24092380,3400,3400,3400,3400,0
20250305,095100,24092380,3400,3400,3400,3400,0
20250305,095000,24092380,3400,3400,3400,3400,0
20250305,094900,24092380,3400,3400,3400,3400,0
20250305,094800,24092380,3400,3400,3400,3400,43
20250305,094700,23946180,3400,3400,3400,3400,1000
20250305,094600,20546180,3405,3405,3405,3405,0
20250305,094500,20546180,3405,3405,3405,3405,0
20250305,094400,20546180,3405,3405,3405,3405,0
20250305,094300,20546180,3405,3405,3405,3405,0
20250305,094200,20546180,3405,3405,3405,3405,0
20250305,094100,20546180,3405,3400,3405,3400,2
20250305,094000,20539375,3400,3400,3400,3400,0
20250305,093900,20539375,3400,3400,3400,3400,500
20250305,093800,18839375,3405,3405,3405,3405,0
20250305,093700,18839375,3405,3405,3405,3405,0
20250305,093600,18839375,3405,3405,3405,3400,62
20250305,093500,18628555,3405,3405,3405,3405,0
20250305,093400,18628555,3405,3400,3405,3400,502
20250305,093300,16921745,3405,3400,3405,3400,2
20250305,093200,16914940,3405,3405,3405,3405,2
20250305,093100,16908130,3405,3400,3405,3400,2
20250305,093000,16901325,3400,3400,3400,3400,0
20250305,092900,16901325,3400,3400,3400,3400,0
20250305,092800,16901325,3400,3400,3400,3400,0
20250305,092700,16901325,3400,3400,3400,3400,688
20250305,092600,14562125,3405,3405,3405,3405,1
20250305,092500,14558720,3410,3410,3410,3410,0
20250305,092400,14558720,3410,3410,3410,3410,4
20250305,092300,14545080,3410,3410,3410,3410,0
20250305,092200,14545080,3410,3405,3410,3405,34
20250305,092100,14429285,3410,3410,3410,3410,310
20250305,092000,13372185,3410,3410,3410,3410,30
20250305,091900,13269885,3405,3405,3405,3405,100
20250305,091800,12929385,3405,3405,3405,3405,35
20250305,091700,12810210,3405,3405,3405,3405,45
20250305,091600,12656985,3405,3405,3405,3405,0
20250305,091500,12656985,3405,3405,3405,3405,0
20250305,091400,12656985,3405,3410,3410,3405,3
20250305,091300,12646760,3415,3415,3415,3410,126
20250305,091200,12216540,3415,3415,3415,3415,0
20250305,091100,12216540,3415,3415,3415,3415,20
20250305,091000,12148240,3435,3435,3435,3435,0
20250305,090900,12148240,3435,3420,3435,3420,4
20250305,090800,12134530,3435,3410,3435,3400,102
20250305,090700,11787555,3435,3430,3440,3430,680
20250305,090600,9452380,3430,3430,3430,3430,0
20250305,090500,9452380,3430,3430,3430,3430,3
20250305,090400,9442090,3430,3430,3430,3430,0
20250305,090300,9442090,3430,3430,3430,3430,0
20250305,090200,9442090,3430,3415,3430,3415,20
20250305,090100,9373660,3415,3420,3420,3415,11
20250305,090000,9336045,3415,3385,3415,3385,2756
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190100 233152145 3435 3435 3435 3435 1006
3 20250305 190000 233152145 3435 3435 3435 3435 0
4 20250305 185900 233152145 3435 3435 3435 3435 0
5 20250305 185800 233152145 3435 3435 3435 3435 0
6 20250305 185700 233152145 3435 3435 3435 3435 0
7 20250305 185600 233152145 3435 3435 3435 3435 0
8 20250305 185500 233152145 3435 3435 3435 3435 0
9 20250305 185400 233152145 3435 3435 3435 3435 0
10 20250305 185300 233152145 3435 3435 3435 3435 0
11 20250305 185200 233152145 3435 3435 3435 3435 0
12 20250305 185100 233152145 3435 3435 3435 3435 0
13 20250305 185000 233152145 3435 3435 3435 3435 0
14 20250305 184900 233152145 3435 3435 3435 3435 0
15 20250305 184800 233152145 3435 3435 3435 3435 0
16 20250305 184700 233152145 3435 3435 3435 3435 0
17 20250305 184600 233152145 3435 3435 3435 3435 0
18 20250305 184500 233152145 3435 3435 3435 3435 0
19 20250305 184400 233152145 3435 3435 3435 3435 0
20 20250305 184300 233152145 3435 3435 3435 3435 0
21 20250305 184200 233152145 3435 3435 3435 3435 0
22 20250305 184100 233152145 3435 3435 3435 3435 0
23 20250305 184000 233152145 3435 3435 3435 3435 0
24 20250305 183900 233152145 3435 3435 3435 3435 0
25 20250305 183800 233152145 3435 3435 3435 3435 0
26 20250305 183700 233152145 3435 3435 3435 3435 0
27 20250305 183600 233152145 3435 3435 3435 3435 0
28 20250305 183500 233152145 3435 3435 3435 3435 0
29 20250305 183400 233152145 3435 3435 3435 3435 0
30 20250305 183300 233152145 3435 3435 3435 3435 0
31 20250305 183200 233152145 3435 3435 3435 3435 0
32 20250305 183100 233152145 3435 3435 3435 3435 1006
33 20250305 183000 233152145 3435 3435 3435 3435 0
34 20250305 182900 233152145 3435 3435 3435 3435 0
35 20250305 182800 233152145 3435 3435 3435 3435 0
36 20250305 182700 233152145 3435 3435 3435 3435 0
37 20250305 182600 233152145 3435 3435 3435 3435 0
38 20250305 182500 233152145 3435 3435 3435 3435 0
39 20250305 182400 233152145 3435 3435 3435 3435 0
40 20250305 182300 233152145 3435 3435 3435 3435 0
41 20250305 182200 233152145 3435 3435 3435 3435 0
42 20250305 182100 233152145 3435 3435 3435 3435 0
43 20250305 182000 233152145 3435 3435 3435 3435 0
44 20250305 181900 233152145 3435 3435 3435 3435 0
45 20250305 181800 233152145 3435 3435 3435 3435 0
46 20250305 181700 233152145 3435 3435 3435 3435 0
47 20250305 181600 233152145 3435 3435 3435 3435 0
48 20250305 181500 233152145 3435 3435 3435 3435 0
49 20250305 181400 233152145 3435 3435 3435 3435 0
50 20250305 181300 233152145 3435 3435 3435 3435 0
51 20250305 181200 233152145 3435 3435 3435 3435 0
52 20250305 181100 233152145 3435 3435 3435 3435 0
53 20250305 181000 233152145 3435 3435 3435 3435 0
54 20250305 180900 233152145 3435 3435 3435 3435 0
55 20250305 180800 233152145 3435 3435 3435 3435 0
56 20250305 180700 233152145 3435 3435 3435 3435 0
57 20250305 180600 233152145 3435 3435 3435 3435 0
58 20250305 180500 233152145 3435 3435 3435 3435 0
59 20250305 180400 233152145 3435 3435 3435 3435 0
60 20250305 180300 233152145 3435 3435 3435 3435 0
61 20250305 180200 233152145 3435 3435 3435 3435 0
62 20250305 180100 233152145 3435 3435 3435 3435 1006
63 20250305 180000 233152145 3435 3435 3435 3435 0
64 20250305 175900 233152145 3435 3435 3435 3435 0
65 20250305 175800 233152145 3435 3435 3435 3435 0
66 20250305 175700 233152145 3435 3435 3435 3435 0
67 20250305 175600 233152145 3435 3435 3435 3435 0
68 20250305 175500 233152145 3435 3435 3435 3435 0
69 20250305 175400 233152145 3435 3435 3435 3435 0
70 20250305 175300 233152145 3435 3435 3435 3435 0
71 20250305 175200 233152145 3435 3435 3435 3435 0
72 20250305 175100 233152145 3435 3435 3435 3435 0
73 20250305 175000 233152145 3435 3435 3435 3435 0
74 20250305 174900 233152145 3435 3435 3435 3435 0
75 20250305 174800 233152145 3435 3435 3435 3435 0
76 20250305 174700 233152145 3435 3435 3435 3435 0
77 20250305 174600 233152145 3435 3435 3435 3435 0
78 20250305 174500 233152145 3435 3435 3435 3435 0
79 20250305 174400 233152145 3435 3435 3435 3435 0
80 20250305 174300 233152145 3435 3435 3435 3435 0
81 20250305 174200 233152145 3435 3435 3435 3435 0
82 20250305 174100 233152145 3435 3435 3435 3435 0
83 20250305 174000 233152145 3435 3435 3435 3435 0
84 20250305 173900 233152145 3435 3435 3435 3435 0
85 20250305 173800 233152145 3435 3435 3435 3435 0
86 20250305 173700 233152145 3435 3435 3435 3435 0
87 20250305 173600 233152145 3435 3435 3435 3435 0
88 20250305 173500 233152145 3435 3435 3435 3435 0
89 20250305 173400 233152145 3435 3435 3435 3435 0
90 20250305 173300 233152145 3435 3435 3435 3435 0
91 20250305 173200 233152145 3435 3435 3435 3435 0
92 20250305 173100 233152145 3435 3435 3435 3435 1006
93 20250305 173000 233152145 3435 3435 3435 3435 0
94 20250305 172900 233152145 3435 3435 3435 3435 0
95 20250305 172800 233152145 3435 3435 3435 3435 0
96 20250305 172700 233152145 3435 3435 3435 3435 0
97 20250305 172600 233152145 3435 3435 3435 3435 0
98 20250305 172500 233152145 3435 3435 3435 3435 0
99 20250305 172400 233152145 3435 3435 3435 3435 0
100 20250305 172300 233152145 3435 3435 3435 3435 0
101 20250305 172200 233152145 3435 3435 3435 3435 0
102 20250305 172100 233152145 3435 3435 3435 3435 0
103 20250305 172000 233152145 3435 3435 3435 3435 0
104 20250305 171900 233152145 3435 3435 3435 3435 0
105 20250305 171800 233152145 3435 3435 3435 3435 0
106 20250305 171700 233152145 3435 3435 3435 3435 0
107 20250305 171600 233152145 3435 3435 3435 3435 0
108 20250305 171500 233152145 3435 3435 3435 3435 0
109 20250305 171400 233152145 3435 3435 3435 3435 0
110 20250305 171300 233152145 3435 3435 3435 3435 0
111 20250305 171200 233152145 3435 3435 3435 3435 0
112 20250305 171100 233152145 3435 3435 3435 3435 0
113 20250305 171000 233152145 3435 3435 3435 3435 0
114 20250305 170900 233152145 3435 3435 3435 3435 0
115 20250305 170800 233152145 3435 3435 3435 3435 0
116 20250305 170700 233152145 3435 3435 3435 3435 0
117 20250305 170600 233152145 3435 3435 3435 3435 0
118 20250305 170500 233152145 3435 3435 3435 3435 0
119 20250305 170400 233152145 3435 3435 3435 3435 0
120 20250305 170300 233152145 3435 3435 3435 3435 0
121 20250305 170200 233152145 3435 3435 3435 3435 0
122 20250305 170100 233152145 3435 3435 3435 3435 1006
123 20250305 170000 233152145 3435 3435 3435 3435 0
124 20250305 165900 233152145 3435 3435 3435 3435 0
125 20250305 165800 233152145 3435 3435 3435 3435 0
126 20250305 165700 233152145 3435 3435 3435 3435 0
127 20250305 165600 233152145 3435 3435 3435 3435 0
128 20250305 165500 233152145 3435 3435 3435 3435 0
129 20250305 165400 233152145 3435 3435 3435 3435 0
130 20250305 165300 233152145 3435 3435 3435 3435 0
131 20250305 165200 233152145 3435 3435 3435 3435 0
132 20250305 165100 233152145 3435 3435 3435 3435 0
133 20250305 165000 233152145 3435 3435 3435 3435 0
134 20250305 164900 233152145 3435 3435 3435 3435 0
135 20250305 164800 233152145 3435 3435 3435 3435 0
136 20250305 164700 233152145 3435 3435 3435 3435 0
137 20250305 164600 233152145 3435 3435 3435 3435 0
138 20250305 164500 233152145 3435 3435 3435 3435 0
139 20250305 164400 233152145 3435 3435 3435 3435 0
140 20250305 164300 233152145 3435 3435 3435 3435 0
141 20250305 164200 233152145 3435 3435 3435 3435 0
142 20250305 164100 233152145 3435 3435 3435 3435 0
143 20250305 164000 233152145 3435 3435 3435 3435 0
144 20250305 163900 233152145 3435 3435 3435 3435 0
145 20250305 163800 233152145 3435 3435 3435 3435 0
146 20250305 163700 233152145 3435 3435 3435 3435 0
147 20250305 163600 233152145 3435 3435 3435 3435 0
148 20250305 163500 233152145 3435 3435 3435 3435 0
149 20250305 163400 233152145 3435 3435 3435 3435 0
150 20250305 163300 233152145 3435 3435 3435 3435 0
151 20250305 163200 233152145 3435 3435 3435 3435 0
152 20250305 163100 233152145 3435 3435 3435 3435 1006
153 20250305 163000 233152145 3435 3435 3435 3435 0
154 20250305 162900 233152145 3435 3435 3435 3435 0
155 20250305 162800 233152145 3435 3435 3435 3435 0
156 20250305 162700 233152145 3435 3435 3435 3435 0
157 20250305 162600 233152145 3435 3435 3435 3435 0
158 20250305 162500 233152145 3435 3435 3435 3435 0
159 20250305 162400 233152145 3435 3435 3435 3435 0
160 20250305 162300 233152145 3435 3435 3435 3435 0
161 20250305 162200 233152145 3435 3435 3435 3435 0
162 20250305 162100 233152145 3435 3435 3435 3435 0
163 20250305 162000 233152145 3435 3435 3435 3435 0
164 20250305 161900 233152145 3435 3435 3435 3435 0
165 20250305 161800 233152145 3435 3435 3435 3435 0
166 20250305 161700 233152145 3435 3435 3435 3435 0
167 20250305 161600 233152145 3435 3435 3435 3435 0
168 20250305 161500 233152145 3435 3435 3435 3435 0
169 20250305 161400 233152145 3435 3435 3435 3435 0
170 20250305 161300 233152145 3435 3435 3435 3435 0
171 20250305 161200 233152145 3435 3435 3435 3435 0
172 20250305 161100 233152145 3435 3435 3435 3435 0
173 20250305 161000 233152145 3435 3435 3435 3435 0
174 20250305 160900 233152145 3435 3435 3435 3435 0
175 20250305 160800 233152145 3435 3435 3435 3435 0
176 20250305 160700 233152145 3435 3435 3435 3435 0
177 20250305 160600 233152145 3435 3435 3435 3435 0
178 20250305 160500 233152145 3435 3435 3435 3435 0
179 20250305 160400 233152145 3435 3435 3435 3435 0
180 20250305 160300 233152145 3435 3435 3435 3435 0
181 20250305 160200 233152145 3435 3435 3435 3435 0
182 20250305 160100 233152145 3435 3435 3435 3435 1006
183 20250305 160000 233152145 3435 3435 3435 3435 0
184 20250305 155900 233152145 3435 3435 3435 3435 0
185 20250305 155800 233152145 3435 3435 3435 3435 0
186 20250305 155700 233152145 3435 3435 3435 3435 0
187 20250305 155600 233152145 3435 3435 3435 3435 0
188 20250305 155500 233152145 3435 3435 3435 3435 0
189 20250305 155400 233152145 3435 3435 3435 3435 0
190 20250305 155300 233152145 3435 3435 3435 3435 0
191 20250305 155200 233152145 3435 3435 3435 3435 0
192 20250305 155100 233152145 3435 3435 3435 3435 0
193 20250305 155000 233152145 3435 3435 3435 3435 0
194 20250305 154900 233152145 3435 3435 3435 3435 0
195 20250305 154800 233152145 3435 3435 3435 3435 0
196 20250305 154700 233152145 3435 3435 3435 3435 0
197 20250305 154600 233152145 3435 3435 3435 3435 0
198 20250305 154500 233152145 3435 3435 3435 3435 0
199 20250305 154400 233152145 3435 3435 3435 3435 0
200 20250305 154300 233152145 3435 3435 3435 3435 0
201 20250305 154200 233152145 3435 3435 3435 3435 0
202 20250305 154100 233152145 3435 3435 3435 3435 0
203 20250305 154000 233152145 3435 3435 3435 3435 0
204 20250305 153900 233152145 3435 3435 3435 3435 0
205 20250305 153800 233152145 3435 3435 3435 3435 0
206 20250305 153700 233152145 3435 3435 3435 3435 0
207 20250305 153600 233152145 3435 3435 3435 3435 0
208 20250305 153500 233152145 3435 3435 3435 3435 0
209 20250305 153400 233152145 3435 3435 3435 3435 0
210 20250305 153300 233152145 3435 3435 3435 3435 0
211 20250305 153200 233152145 3435 3435 3435 3435 0
212 20250305 153100 233152145 3435 3435 3435 3435 1006
213 20250305 153000 233152145 3435 3435 3435 3435 1006
214 20250305 152900 229696535 3430 3430 3430 3430 0
215 20250305 152800 229696535 3430 3430 3430 3430 0
216 20250305 152700 229696535 3430 3430 3430 3430 0
217 20250305 152600 229696535 3430 3430 3430 3430 0
218 20250305 152500 229696535 3430 3430 3430 3430 0
219 20250305 152400 229696535 3430 3430 3430 3430 0
220 20250305 152300 229696535 3430 3430 3430 3430 0
221 20250305 152200 229696535 3430 3430 3430 3430 0
222 20250305 152100 229696535 3430 3430 3430 3430 0
223 20250305 152000 229696535 3430 3430 3430 3430 0
224 20250305 151900 229696535 3430 3430 3430 3430 96
225 20250305 151800 229367255 3410 3410 3410 3410 0
226 20250305 151700 229367255 3410 3410 3410 3410 0
227 20250305 151600 229367255 3410 3410 3410 3410 0
228 20250305 151500 229367255 3410 3420 3420 3410 1431
229 20250305 151400 224484285 3435 3435 3435 3435 0
230 20250305 151300 224484285 3435 3430 3435 3430 30
231 20250305 151200 224381335 3430 3430 3430 3430 0
232 20250305 151100 224381335 3430 3430 3430 3430 0
233 20250305 151000 224381335 3430 3420 3430 3420 310
234 20250305 150900 223321035 3420 3420 3420 3420 0
235 20250305 150800 223321035 3420 3420 3420 3420 0
236 20250305 150700 223321035 3420 3420 3420 3420 50
237 20250305 150600 223150035 3420 3425 3425 3420 201
238 20250305 150500 222461620 3425 3430 3430 3425 2
239 20250305 150400 222454765 3430 3430 3430 3430 0
240 20250305 150300 222454765 3430 3430 3430 3430 0
241 20250305 150200 222454765 3430 3430 3430 3430 0
242 20250305 150100 222454765 3430 3430 3430 3430 30
243 20250305 150000 222351865 3430 3430 3430 3430 0
244 20250305 145900 222351865 3430 3430 3430 3430 0
245 20250305 145800 222351865 3430 3430 3430 3430 0
246 20250305 145700 222351865 3430 3430 3430 3430 0
247 20250305 145600 222351865 3430 3430 3430 3430 10
248 20250305 145500 222317565 3430 3430 3430 3430 0
249 20250305 145400 222317565 3430 3430 3430 3430 0
250 20250305 145300 222317565 3430 3430 3430 3430 1
251 20250305 145200 222314135 3430 3430 3430 3430 0
252 20250305 145100 222314135 3430 3430 3430 3430 9
253 20250305 145000 222283265 3440 3440 3440 3440 0
254 20250305 144900 222283265 3440 3440 3440 3440 0
255 20250305 144800 222283265 3440 3440 3440 3440 1
256 20250305 144700 222279825 3420 3420 3420 3420 10
257 20250305 144600 222245625 3445 3445 3445 3445 0
258 20250305 144500 222245625 3445 3445 3445 3445 0
259 20250305 144400 222245625 3445 3445 3445 3445 0
260 20250305 144300 222245625 3445 3445 3445 3445 0
261 20250305 144200 222245625 3445 3445 3445 3445 0
262 20250305 144100 222245625 3445 3445 3445 3445 0
263 20250305 144000 222245625 3445 3445 3445 3445 0
264 20250305 143900 222245625 3445 3440 3445 3440 29
265 20250305 143800 222145770 3435 3435 3435 3435 3075
266 20250305 143700 211583145 3435 3435 3435 3435 21
267 20250305 143600 211511010 3440 3442 3442 3440 29
268 20250305 143500 211411230 3445 3445 3445 3445 2
269 20250305 143400 211404340 3450 3450 3450 3450 0
270 20250305 143300 211404340 3450 3450 3450 3450 0
271 20250305 143200 211404340 3450 3450 3450 3450 0
272 20250305 143100 211404340 3450 3450 3450 3450 0
273 20250305 143000 211404340 3450 3450 3450 3450 0
274 20250305 142900 211404340 3450 3450 3450 3450 0
275 20250305 142800 211404340 3450 3450 3450 3450 0
276 20250305 142700 211404340 3450 3450 3450 3450 0
277 20250305 142600 211404340 3450 3450 3450 3450 0
278 20250305 142500 211404340 3450 3450 3450 3450 0
279 20250305 142400 211404340 3450 3450 3450 3450 0
280 20250305 142300 211404340 3450 3445 3450 3435 686
281 20250305 142200 209039805 3445 3445 3445 3445 0
282 20250305 142100 209039805 3445 3440 3445 3440 500
283 20250305 142000 207318730 3435 3435 3435 3435 24
284 20250305 141900 207236290 3435 3435 3435 3435 0
285 20250305 141800 207236290 3435 3435 3435 3435 0
286 20250305 141700 207236290 3435 3435 3435 3435 0
287 20250305 141600 207236290 3435 3435 3435 3435 4
288 20250305 141500 207222550 3435 3435 3435 3435 55
289 20250305 141400 207033625 3435 3435 3435 3435 0
290 20250305 141300 207033625 3435 3435 3435 3435 50
291 20250305 141200 206861875 3435 3435 3435 3435 50
292 20250305 141100 206690125 3435 3435 3435 3435 0
293 20250305 141000 206690125 3435 3435 3435 3435 51
294 20250305 140900 206514940 3440 3435 3440 3435 73
295 20250305 140800 206264070 3435 3435 3435 3435 0
296 20250305 140700 206264070 3435 3435 3435 3435 5367
297 20250305 140600 187828425 3435 3435 3435 3435 0
298 20250305 140500 187828425 3435 3415 3440 3415 23944
299 20250305 140400 105643290 3415 3415 3415 3415 0
300 20250305 140300 105643290 3415 3415 3415 3415 0
301 20250305 140200 105643290 3415 3415 3415 3415 0
302 20250305 140100 105643290 3415 3415 3415 3415 1
303 20250305 140000 105639875 3420 3420 3420 3420 0
304 20250305 135900 105639875 3420 3420 3420 3420 0
305 20250305 135800 105639875 3420 3420 3420 3420 0
306 20250305 135700 105639875 3420 3420 3420 3420 0
307 20250305 135600 105639875 3420 3420 3420 3420 0
308 20250305 135500 105639875 3420 3420 3420 3420 0
309 20250305 135400 105639875 3420 3420 3420 3420 0
310 20250305 135300 105639875 3420 3420 3420 3420 0
311 20250305 135200 105639875 3420 3420 3420 3420 0
312 20250305 135100 105639875 3420 3420 3420 3420 0
313 20250305 135000 105639875 3420 3420 3420 3420 0
314 20250305 134900 105639875 3420 3420 3420 3420 0
315 20250305 134800 105639875 3420 3420 3420 3420 0
316 20250305 134700 105639875 3420 3420 3420 3420 0
317 20250305 134600 105639875 3420 3420 3420 3420 0
318 20250305 134500 105639875 3420 3420 3420 3420 0
319 20250305 134400 105639875 3420 3420 3420 3420 0
320 20250305 134300 105639875 3420 3420 3420 3420 0
321 20250305 134200 105639875 3420 3420 3420 3420 0
322 20250305 134100 105639875 3420 3420 3420 3420 0
323 20250305 134000 105639875 3420 3420 3420 3420 0
324 20250305 133900 105639875 3420 3420 3420 3420 0
325 20250305 133800 105639875 3420 3420 3420 3420 0
326 20250305 133700 105639875 3420 3420 3420 3420 30
327 20250305 133600 105537275 3420 3420 3420 3420 0
328 20250305 133500 105537275 3420 3420 3420 3420 0
329 20250305 133400 105537275 3420 3420 3420 3420 1
330 20250305 133300 105533855 3405 3405 3405 3405 1
331 20250305 133200 105530450 3420 3420 3420 3420 0
332 20250305 133100 105530450 3420 3420 3420 3420 0
333 20250305 133000 105530450 3420 3420 3420 3420 0
334 20250305 132900 105530450 3420 3420 3420 3420 0
335 20250305 132800 105530450 3420 3420 3420 3420 70
336 20250305 132700 105291050 3420 3420 3420 3420 0
337 20250305 132600 105291050 3420 3420 3420 3420 0
338 20250305 132500 105291050 3420 3420 3420 3420 0
339 20250305 132400 105291050 3420 3420 3420 3420 0
340 20250305 132300 105291050 3420 3420 3420 3420 0
341 20250305 132200 105291050 3420 3420 3420 3420 0
342 20250305 132100 105291050 3420 3420 3420 3420 1
343 20250305 132000 105287630 3405 3405 3405 3405 0
344 20250305 131900 105287630 3405 3405 3405 3405 0
345 20250305 131800 105287630 3405 3405 3405 3405 0
346 20250305 131700 105287630 3405 3405 3405 3405 0
347 20250305 131600 105287630 3405 3405 3405 3405 27
348 20250305 131500 105195695 3420 3420 3420 3420 1
349 20250305 131400 105192275 3410 3410 3410 3410 0
350 20250305 131300 105192275 3410 3410 3410 3410 0
351 20250305 131200 105192275 3410 3410 3410 3410 2
352 20250305 131100 105185455 3405 3405 3405 3405 0
353 20250305 131000 105185455 3405 3405 3405 3405 11
354 20250305 130900 105148000 3420 3420 3420 3420 0
355 20250305 130800 105148000 3420 3420 3420 3420 0
356 20250305 130700 105148000 3420 3420 3420 3420 0
357 20250305 130600 105148000 3420 3420 3420 3420 0
358 20250305 130500 105148000 3420 3420 3420 3420 0
359 20250305 130400 105148000 3420 3420 3420 3420 0
360 20250305 130300 105148000 3420 3420 3420 3420 1
361 20250305 130200 105144580 3420 3420 3420 3420 0
362 20250305 130100 105144580 3420 3420 3420 3420 0
363 20250305 130000 105144580 3420 3420 3420 3420 2
364 20250305 125900 105137740 3420 3420 3420 3420 6
365 20250305 125800 105117220 3430 3430 3430 3430 1
366 20250305 125700 105113790 3430 3430 3430 3430 0
367 20250305 125600 105113790 3430 3430 3430 3430 0
368 20250305 125500 105113790 3430 3430 3430 3430 0
369 20250305 125400 105113790 3430 3430 3430 3430 0
370 20250305 125300 105113790 3430 3430 3430 3430 0
371 20250305 125200 105113790 3430 3430 3430 3430 0
372 20250305 125100 105113790 3430 3430 3430 3430 1
373 20250305 125000 105110360 3430 3430 3430 3430 0
374 20250305 124900 105110360 3430 3430 3430 3430 0
375 20250305 124800 105110360 3430 3430 3430 3430 0
376 20250305 124700 105110360 3430 3430 3430 3430 0
377 20250305 124600 105110360 3430 3430 3430 3430 0
378 20250305 124500 105110360 3430 3430 3430 3430 0
379 20250305 124400 105110360 3430 3430 3430 3430 0
380 20250305 124300 105110360 3430 3430 3430 3430 0
381 20250305 124200 105110360 3430 3425 3430 3425 500
382 20250305 124100 103396405 3425 3425 3425 3425 0
383 20250305 124000 103396405 3425 3415 3425 3400 1792
384 20250305 123900 97281925 3425 3425 3425 3425 0
385 20250305 123800 97281925 3425 3425 3425 3425 0
386 20250305 123700 97281925 3425 3425 3425 3425 0
387 20250305 123600 97281925 3425 3425 3425 3425 1
388 20250305 123500 97278500 3420 3420 3420 3420 0
389 20250305 123400 97278500 3420 3415 3420 3415 1292
390 20250305 123300 92862920 3410 3410 3410 3410 1
391 20250305 123200 92859510 3410 3410 3410 3410 0
392 20250305 123100 92859510 3410 3410 3410 3410 0
393 20250305 123000 92859510 3410 3410 3410 3410 0
394 20250305 122900 92859510 3410 3410 3410 3410 0
395 20250305 122800 92859510 3410 3410 3410 3410 1
396 20250305 122700 92856100 3405 3405 3405 3405 7
397 20250305 122600 92832265 3415 3415 3415 3415 0
398 20250305 122500 92832265 3415 3410 3415 3410 8
399 20250305 122400 92804975 3415 3415 3415 3415 0
400 20250305 122300 92804975 3415 3415 3415 3415 32
401 20250305 122200 92695695 3410 3410 3410 3410 0
402 20250305 122100 92695695 3410 3410 3410 3410 1
403 20250305 122000 92692285 3410 3410 3410 3410 0
404 20250305 121900 92692285 3410 3410 3410 3410 1
405 20250305 121800 92688875 3410 3410 3410 3410 0
406 20250305 121700 92688875 3410 3410 3410 3410 0
407 20250305 121600 92688875 3410 3410 3410 3410 0
408 20250305 121500 92688875 3410 3410 3410 3410 0
409 20250305 121400 92688875 3410 3410 3410 3410 0
410 20250305 121300 92688875 3410 3410 3410 3410 1
411 20250305 121200 92685465 3410 3410 3410 3410 0
412 20250305 121100 92685465 3410 3410 3410 3410 1
413 20250305 121000 92682055 3410 3410 3410 3410 0
414 20250305 120900 92682055 3410 3410 3410 3410 0
415 20250305 120800 92682055 3410 3410 3410 3410 0
416 20250305 120700 92682055 3410 3410 3410 3410 0
417 20250305 120600 92682055 3410 3410 3410 3410 1
418 20250305 120500 92678645 3410 3410 3410 3410 0
419 20250305 120400 92678645 3410 3410 3410 3410 0
420 20250305 120300 92678645 3410 3410 3410 3410 0
421 20250305 120200 92678645 3410 3410 3410 3410 0
422 20250305 120100 92678645 3410 3410 3410 3410 0
423 20250305 120000 92678645 3410 3410 3410 3410 50
424 20250305 115900 92508145 3410 3410 3410 3410 0
425 20250305 115800 92508145 3410 3410 3410 3410 0
426 20250305 115700 92508145 3410 3410 3410 3410 295
427 20250305 115600 91502195 3405 3405 3405 3405 0
428 20250305 115500 91502195 3405 3405 3405 3405 300
429 20250305 115400 90480695 3405 3410 3410 3405 3642
430 20250305 115300 78076725 3415 3410 3415 3410 704
431 20250305 115200 75676065 3410 3410 3410 3410 111
432 20250305 115100 75297555 3420 3420 3420 3420 0
433 20250305 115000 75297555 3420 3420 3420 3420 53
434 20250305 114900 75116295 3415 3415 3415 3415 110
435 20250305 114800 74740645 3415 3415 3415 3415 30
436 20250305 114700 74638195 3415 3415 3415 3415 4
437 20250305 114600 74624535 3425 3425 3425 3425 0
438 20250305 114500 74624535 3425 3425 3425 3425 0
439 20250305 114400 74624535 3425 3425 3425 3425 0
440 20250305 114300 74624535 3425 3425 3425 3425 0
441 20250305 114200 74624535 3425 3425 3425 3425 3
442 20250305 114100 74614260 3420 3415 3420 3415 15
443 20250305 114000 74562965 3420 3420 3420 3420 0
444 20250305 113900 74562965 3420 3420 3420 3420 1
445 20250305 113800 74559545 3420 3420 3420 3420 0
446 20250305 113700 74559545 3420 3420 3420 3420 0
447 20250305 113600 74559545 3420 3420 3420 3420 0
448 20250305 113500 74559545 3420 3420 3420 3420 0
449 20250305 113400 74559545 3420 3420 3420 3420 0
450 20250305 113300 74559545 3420 3420 3420 3420 0
451 20250305 113200 74559545 3420 3420 3420 3420 2
452 20250305 113100 74552705 3420 3420 3420 3420 0
453 20250305 113000 74552705 3420 3420 3420 3420 1
454 20250305 112900 74549285 3425 3425 3425 3425 10
455 20250305 112800 74515035 3425 3425 3425 3425 0
456 20250305 112700 74515035 3425 3425 3425 3425 0
457 20250305 112600 74515035 3425 3425 3425 3425 0
458 20250305 112500 74515035 3425 3425 3425 3425 0
459 20250305 112400 74515035 3425 3425 3425 3425 0
460 20250305 112300 74515035 3425 3425 3425 3425 0
461 20250305 112200 74515035 3425 3425 3425 3425 0
462 20250305 112100 74515035 3425 3425 3425 3425 0
463 20250305 112000 74515035 3425 3425 3425 3425 440
464 20250305 111900 73008035 3405 3415 3420 3405 1405
465 20250305 111800 68223955 3415 3415 3415 3415 180
466 20250305 111700 67609255 3410 3410 3410 3410 0
467 20250305 111600 67609255 3410 3410 3410 3410 0
468 20250305 111500 67609255 3410 3410 3410 3410 0
469 20250305 111400 67609255 3410 3410 3410 3410 0
470 20250305 111300 67609255 3410 3410 3410 3410 0
471 20250305 111200 67609255 3410 3410 3410 3410 0
472 20250305 111100 67609255 3410 3410 3410 3410 1688
473 20250305 111000 61853175 3410 3410 3410 3410 0
474 20250305 110900 61853175 3410 3410 3410 3410 0
475 20250305 110800 61853175 3410 3410 3410 3410 93
476 20250305 110700 61536045 3410 3410 3410 3410 0
477 20250305 110600 61536045 3410 3410 3410 3410 0
478 20250305 110500 61536045 3410 3410 3410 3410 0
479 20250305 110400 61536045 3410 3410 3410 3410 0
480 20250305 110300 61536045 3410 3410 3410 3410 0
481 20250305 110200 61536045 3410 3410 3410 3410 0
482 20250305 110100 61536045 3410 3410 3410 3410 524
483 20250305 110000 59749205 3410 3410 3410 3410 0
484 20250305 105900 59749205 3410 3410 3410 3410 0
485 20250305 105800 59749205 3410 3410 3410 3410 0
486 20250305 105700 59749205 3410 3410 3410 3410 0
487 20250305 105600 59749205 3410 3410 3410 3410 0
488 20250305 105500 59749205 3410 3410 3410 3410 0
489 20250305 105400 59749205 3410 3410 3410 3410 0
490 20250305 105300 59749205 3410 3410 3410 3405 5
491 20250305 105200 59732160 3405 3405 3405 3405 212
492 20250305 105100 59010300 3405 3405 3405 3405 0
493 20250305 105000 59010300 3405 3405 3405 3405 0
494 20250305 104900 59010300 3405 3405 3405 3405 1000
495 20250305 104800 55605300 3400 3400 3400 3400 150
496 20250305 104700 55095300 3400 3400 3400 3400 138
497 20250305 104600 54626100 3400 3400 3400 3400 0
498 20250305 104500 54626100 3400 3400 3400 3400 0
499 20250305 104400 54626100 3400 3400 3400 3400 0
500 20250305 104300 54626100 3400 3400 3400 3400 835
501 20250305 104200 51787100 3400 3400 3400 3400 1500
502 20250305 104100 46687100 3400 3400 3400 3400 2000
503 20250305 104000 39887100 3400 3395 3400 3395 2
504 20250305 103900 39880305 3400 3400 3400 3400 294
505 20250305 103800 38880705 3400 3400 3400 3400 11
506 20250305 103700 38843305 3395 3395 3395 3395 0
507 20250305 103600 38843305 3395 3390 3395 3390 706
508 20250305 103500 36446440 3395 3395 3395 3395 0
509 20250305 103400 36446440 3395 3395 3395 3395 0
510 20250305 103300 36446440 3395 3395 3395 3395 0
511 20250305 103200 36446440 3395 3390 3395 3390 28
512 20250305 103100 36351385 3395 3395 3395 3395 1531
513 20250305 103000 31153640 3395 3400 3400 3395 420
514 20250305 102900 29727680 3400 3400 3400 3400 1
515 20250305 102800 29724280 3400 3400 3400 3400 10
516 20250305 102700 29690280 3395 3395 3395 3395 0
517 20250305 102600 29690280 3395 3395 3395 3395 0
518 20250305 102500 29690280 3395 3395 3395 3395 0
519 20250305 102400 29690280 3395 3395 3395 3395 0
520 20250305 102300 29690280 3395 3395 3395 3395 0
521 20250305 102200 29690280 3395 3395 3395 3395 0
522 20250305 102100 29690280 3395 3395 3395 3395 0
523 20250305 102000 29690280 3395 3400 3400 3395 1259
524 20250305 101900 25414975 3400 3400 3400 3400 0
525 20250305 101800 25414975 3400 3400 3400 3400 1
526 20250305 101700 25411575 3400 3400 3400 3400 2
527 20250305 101600 25404775 3400 3400 3400 3400 0
528 20250305 101500 25404775 3400 3400 3400 3400 0
529 20250305 101400 25404775 3400 3400 3400 3400 0
530 20250305 101300 25404775 3400 3400 3400 3400 0
531 20250305 101200 25404775 3400 3400 3400 3400 205
532 20250305 101100 24707775 3400 3400 3400 3400 0
533 20250305 101000 24707775 3400 3400 3400 3400 0
534 20250305 100900 24707775 3400 3400 3400 3400 0
535 20250305 100800 24707775 3400 3400 3400 3400 101
536 20250305 100700 24364375 3400 3400 3400 3400 0
537 20250305 100600 24364375 3400 3400 3400 3400 0
538 20250305 100500 24364375 3400 3400 3400 3400 0
539 20250305 100400 24364375 3400 3395 3400 3395 11
540 20250305 100300 24326980 3400 3400 3400 3400 0
541 20250305 100200 24326980 3400 3400 3400 3400 0
542 20250305 100100 24326980 3400 3400 3400 3400 50
543 20250305 100000 24156980 3400 3400 3400 3400 0
544 20250305 095900 24156980 3400 3400 3400 3400 0
545 20250305 095800 24156980 3400 3400 3400 3400 0
546 20250305 095700 24156980 3400 3400 3400 3400 0
547 20250305 095600 24156980 3400 3400 3400 3400 0
548 20250305 095500 24156980 3400 3400 3400 3400 10
549 20250305 095400 24122980 3400 3400 3400 3400 0
550 20250305 095300 24122980 3400 3400 3400 3400 9
551 20250305 095200 24092380 3400 3400 3400 3400 0
552 20250305 095100 24092380 3400 3400 3400 3400 0
553 20250305 095000 24092380 3400 3400 3400 3400 0
554 20250305 094900 24092380 3400 3400 3400 3400 0
555 20250305 094800 24092380 3400 3400 3400 3400 43
556 20250305 094700 23946180 3400 3400 3400 3400 1000
557 20250305 094600 20546180 3405 3405 3405 3405 0
558 20250305 094500 20546180 3405 3405 3405 3405 0
559 20250305 094400 20546180 3405 3405 3405 3405 0
560 20250305 094300 20546180 3405 3405 3405 3405 0
561 20250305 094200 20546180 3405 3405 3405 3405 0
562 20250305 094100 20546180 3405 3400 3405 3400 2
563 20250305 094000 20539375 3400 3400 3400 3400 0
564 20250305 093900 20539375 3400 3400 3400 3400 500
565 20250305 093800 18839375 3405 3405 3405 3405 0
566 20250305 093700 18839375 3405 3405 3405 3405 0
567 20250305 093600 18839375 3405 3405 3405 3400 62
568 20250305 093500 18628555 3405 3405 3405 3405 0
569 20250305 093400 18628555 3405 3400 3405 3400 502
570 20250305 093300 16921745 3405 3400 3405 3400 2
571 20250305 093200 16914940 3405 3405 3405 3405 2
572 20250305 093100 16908130 3405 3400 3405 3400 2
573 20250305 093000 16901325 3400 3400 3400 3400 0
574 20250305 092900 16901325 3400 3400 3400 3400 0
575 20250305 092800 16901325 3400 3400 3400 3400 0
576 20250305 092700 16901325 3400 3400 3400 3400 688
577 20250305 092600 14562125 3405 3405 3405 3405 1
578 20250305 092500 14558720 3410 3410 3410 3410 0
579 20250305 092400 14558720 3410 3410 3410 3410 4
580 20250305 092300 14545080 3410 3410 3410 3410 0
581 20250305 092200 14545080 3410 3405 3410 3405 34
582 20250305 092100 14429285 3410 3410 3410 3410 310
583 20250305 092000 13372185 3410 3410 3410 3410 30
584 20250305 091900 13269885 3405 3405 3405 3405 100
585 20250305 091800 12929385 3405 3405 3405 3405 35
586 20250305 091700 12810210 3405 3405 3405 3405 45
587 20250305 091600 12656985 3405 3405 3405 3405 0
588 20250305 091500 12656985 3405 3405 3405 3405 0
589 20250305 091400 12656985 3405 3410 3410 3405 3
590 20250305 091300 12646760 3415 3415 3415 3410 126
591 20250305 091200 12216540 3415 3415 3415 3415 0
592 20250305 091100 12216540 3415 3415 3415 3415 20
593 20250305 091000 12148240 3435 3435 3435 3435 0
594 20250305 090900 12148240 3435 3420 3435 3420 4
595 20250305 090800 12134530 3435 3410 3435 3400 102
596 20250305 090700 11787555 3435 3430 3440 3430 680
597 20250305 090600 9452380 3430 3430 3430 3430 0
598 20250305 090500 9452380 3430 3430 3430 3430 3
599 20250305 090400 9442090 3430 3430 3430 3430 0
600 20250305 090300 9442090 3430 3430 3430 3430 0
601 20250305 090200 9442090 3430 3415 3430 3415 20
602 20250305 090100 9373660 3415 3420 3420 3415 11
603 20250305 090000 9336045 3415 3385 3415 3385 2756