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

Add accumulated files

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

595
009200/min/candle-20250324.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,185300,111877873,2045,2045,2045,2045,465
20250324,185200,111877873,2045,2045,2045,2045,0
20250324,185100,111877873,2045,2045,2045,2045,0
20250324,185000,111877873,2045,2045,2045,2045,0
20250324,184900,111877873,2045,2045,2045,2045,0
20250324,184800,111877873,2045,2045,2045,2045,0
20250324,184700,111877873,2045,2045,2045,2045,0
20250324,184600,111877873,2045,2045,2045,2045,0
20250324,184500,111877873,2045,2045,2045,2045,0
20250324,184400,111877873,2045,2045,2045,2045,0
20250324,184300,111877873,2045,2045,2045,2045,0
20250324,184200,111877873,2045,2045,2045,2045,0
20250324,184100,111877873,2045,2045,2045,2045,0
20250324,184000,111877873,2045,2045,2045,2045,0
20250324,183900,111877873,2045,2045,2045,2045,0
20250324,183800,111877873,2045,2045,2045,2045,0
20250324,183700,111877873,2045,2045,2045,2045,0
20250324,183600,111877873,2045,2045,2045,2045,0
20250324,183500,111877873,2045,2045,2045,2045,0
20250324,183400,111877873,2045,2045,2045,2045,0
20250324,183300,111877873,2045,2045,2045,2045,0
20250324,183200,111877873,2045,2045,2045,2045,0
20250324,183100,111877873,2045,2045,2045,2045,0
20250324,183000,111877873,2045,2045,2045,2045,0
20250324,182900,111877873,2045,2045,2045,2045,0
20250324,182800,111877873,2045,2045,2045,2045,0
20250324,182700,111877873,2045,2045,2045,2045,0
20250324,182600,111877873,2045,2045,2045,2045,0
20250324,182500,111877873,2045,2045,2045,2045,0
20250324,182400,111877873,2045,2045,2045,2045,0
20250324,182300,111877873,2045,2045,2045,2045,465
20250324,182200,111877873,2045,2045,2045,2045,0
20250324,182100,111877873,2045,2045,2045,2045,0
20250324,182000,111877873,2045,2045,2045,2045,0
20250324,181900,111877873,2045,2045,2045,2045,0
20250324,181800,111877873,2045,2045,2045,2045,0
20250324,181700,111877873,2045,2045,2045,2045,0
20250324,181600,111877873,2045,2045,2045,2045,0
20250324,181500,111877873,2045,2045,2045,2045,0
20250324,181400,111877873,2045,2045,2045,2045,0
20250324,181300,111877873,2045,2045,2045,2045,0
20250324,181200,111877873,2045,2045,2045,2045,0
20250324,181100,111877873,2045,2045,2045,2045,0
20250324,181000,111877873,2045,2045,2045,2045,0
20250324,180900,111877873,2045,2045,2045,2045,0
20250324,180800,111877873,2045,2045,2045,2045,0
20250324,180700,111877873,2045,2045,2045,2045,0
20250324,180600,111877873,2045,2045,2045,2045,0
20250324,180500,111877873,2045,2045,2045,2045,0
20250324,180400,111877873,2045,2045,2045,2045,0
20250324,180300,111877873,2045,2045,2045,2045,0
20250324,180200,111877873,2045,2045,2045,2045,0
20250324,180100,111877873,2045,2045,2045,2045,0
20250324,180000,111877873,2045,2045,2045,2045,0
20250324,175900,111877873,2045,2045,2045,2045,0
20250324,175800,111877873,2045,2045,2045,2045,0
20250324,175700,111877873,2045,2045,2045,2045,0
20250324,175600,111877873,2045,2045,2045,2045,0
20250324,175500,111877873,2045,2045,2045,2045,0
20250324,175400,111877873,2045,2045,2045,2045,0
20250324,175300,111877873,2045,2045,2045,2045,465
20250324,175200,111877873,2045,2045,2045,2045,0
20250324,175100,111877873,2045,2045,2045,2045,0
20250324,175000,111877873,2045,2045,2045,2045,0
20250324,174900,111877873,2045,2045,2045,2045,0
20250324,174800,111877873,2045,2045,2045,2045,0
20250324,174700,111877873,2045,2045,2045,2045,0
20250324,174600,111877873,2045,2045,2045,2045,0
20250324,174500,111877873,2045,2045,2045,2045,0
20250324,174400,111877873,2045,2045,2045,2045,0
20250324,174300,111877873,2045,2045,2045,2045,0
20250324,174200,111877873,2045,2045,2045,2045,0
20250324,174100,111877873,2045,2045,2045,2045,0
20250324,174000,111877873,2045,2045,2045,2045,0
20250324,173900,111877873,2045,2045,2045,2045,0
20250324,173800,111877873,2045,2045,2045,2045,0
20250324,173700,111877873,2045,2045,2045,2045,0
20250324,173600,111877873,2045,2045,2045,2045,0
20250324,173500,111877873,2045,2045,2045,2045,0
20250324,173400,111877873,2045,2045,2045,2045,0
20250324,173300,111877873,2045,2045,2045,2045,0
20250324,173200,111877873,2045,2045,2045,2045,0
20250324,173100,111877873,2045,2045,2045,2045,0
20250324,173000,111877873,2045,2045,2045,2045,0
20250324,172900,111877873,2045,2045,2045,2045,0
20250324,172800,111877873,2045,2045,2045,2045,0
20250324,172700,111877873,2045,2045,2045,2045,0
20250324,172600,111877873,2045,2045,2045,2045,0
20250324,172500,111877873,2045,2045,2045,2045,0
20250324,172400,111877873,2045,2045,2045,2045,0
20250324,172300,111877873,2045,2045,2045,2045,465
20250324,172200,111877873,2045,2045,2045,2045,0
20250324,172100,111877873,2045,2045,2045,2045,0
20250324,172000,111877873,2045,2045,2045,2045,0
20250324,171900,111877873,2045,2045,2045,2045,0
20250324,171800,111877873,2045,2045,2045,2045,0
20250324,171700,111877873,2045,2045,2045,2045,0
20250324,171600,111877873,2045,2045,2045,2045,0
20250324,171500,111877873,2045,2045,2045,2045,0
20250324,171400,111877873,2045,2045,2045,2045,0
20250324,171300,111877873,2045,2045,2045,2045,0
20250324,171200,111877873,2045,2045,2045,2045,0
20250324,171100,111877873,2045,2045,2045,2045,0
20250324,171000,111877873,2045,2045,2045,2045,0
20250324,170900,111877873,2045,2045,2045,2045,0
20250324,170800,111877873,2045,2045,2045,2045,0
20250324,170700,111877873,2045,2045,2045,2045,0
20250324,170600,111877873,2045,2045,2045,2045,0
20250324,170500,111877873,2045,2045,2045,2045,0
20250324,170400,111877873,2045,2045,2045,2045,0
20250324,170300,111877873,2045,2045,2045,2045,0
20250324,170200,111877873,2045,2045,2045,2045,0
20250324,170100,111877873,2045,2045,2045,2045,0
20250324,170000,111877873,2045,2045,2045,2045,0
20250324,165900,111877873,2045,2045,2045,2045,0
20250324,165800,111877873,2045,2045,2045,2045,0
20250324,165700,111877873,2045,2045,2045,2045,0
20250324,165600,111877873,2045,2045,2045,2045,0
20250324,165500,111877873,2045,2045,2045,2045,0
20250324,165400,111877873,2045,2045,2045,2045,0
20250324,165300,111877873,2045,2045,2045,2045,465
20250324,165200,111877873,2045,2045,2045,2045,0
20250324,165100,111877873,2045,2045,2045,2045,0
20250324,165000,111877873,2045,2045,2045,2045,0
20250324,164900,111877873,2045,2045,2045,2045,0
20250324,164800,111877873,2045,2045,2045,2045,0
20250324,164700,111877873,2045,2045,2045,2045,0
20250324,164600,111877873,2045,2045,2045,2045,0
20250324,164500,111877873,2045,2045,2045,2045,0
20250324,164400,111877873,2045,2045,2045,2045,0
20250324,164300,111877873,2045,2045,2045,2045,0
20250324,164200,111877873,2045,2045,2045,2045,0
20250324,164100,111877873,2045,2045,2045,2045,0
20250324,164000,111877873,2045,2045,2045,2045,0
20250324,163900,111877873,2045,2045,2045,2045,0
20250324,163800,111877873,2045,2045,2045,2045,0
20250324,163700,111877873,2045,2045,2045,2045,0
20250324,163600,111877873,2045,2045,2045,2045,0
20250324,163500,111877873,2045,2045,2045,2045,0
20250324,163400,111877873,2045,2045,2045,2045,0
20250324,163300,111877873,2045,2045,2045,2045,0
20250324,163200,111877873,2045,2045,2045,2045,0
20250324,163100,111877873,2045,2045,2045,2045,0
20250324,163000,111877873,2045,2045,2045,2045,0
20250324,162900,111877873,2045,2045,2045,2045,0
20250324,162800,111877873,2045,2045,2045,2045,0
20250324,162700,111877873,2045,2045,2045,2045,0
20250324,162600,111877873,2045,2045,2045,2045,0
20250324,162500,111877873,2045,2045,2045,2045,0
20250324,162400,111877873,2045,2045,2045,2045,0
20250324,162300,111877873,2045,2045,2045,2045,465
20250324,162200,111877873,2045,2045,2045,2045,0
20250324,162100,111877873,2045,2045,2045,2045,0
20250324,162000,111877873,2045,2045,2045,2045,0
20250324,161900,111877873,2045,2045,2045,2045,0
20250324,161800,111877873,2045,2045,2045,2045,0
20250324,161700,111877873,2045,2045,2045,2045,0
20250324,161600,111877873,2045,2045,2045,2045,0
20250324,161500,111877873,2045,2045,2045,2045,0
20250324,161400,111877873,2045,2045,2045,2045,0
20250324,161300,111877873,2045,2045,2045,2045,0
20250324,161200,111877873,2045,2045,2045,2045,0
20250324,161100,111877873,2045,2045,2045,2045,0
20250324,161000,111877873,2045,2045,2045,2045,0
20250324,160900,111877873,2045,2045,2045,2045,0
20250324,160800,111877873,2045,2045,2045,2045,0
20250324,160700,111877873,2045,2045,2045,2045,0
20250324,160600,111877873,2045,2045,2045,2045,0
20250324,160500,111877873,2045,2045,2045,2045,0
20250324,160400,111877873,2045,2045,2045,2045,0
20250324,160300,111877873,2045,2045,2045,2045,0
20250324,160200,111877873,2045,2045,2045,2045,0
20250324,160100,111877873,2045,2045,2045,2045,0
20250324,160000,111877873,2045,2045,2045,2045,0
20250324,155900,111877873,2045,2045,2045,2045,0
20250324,155800,111877873,2045,2045,2045,2045,0
20250324,155700,111877873,2045,2045,2045,2045,0
20250324,155600,111877873,2045,2045,2045,2045,0
20250324,155500,111877873,2045,2045,2045,2045,0
20250324,155400,111877873,2045,2045,2045,2045,0
20250324,155300,111877873,2045,2045,2045,2045,465
20250324,155200,111877873,2045,2045,2045,2045,0
20250324,155100,111877873,2045,2045,2045,2045,0
20250324,155000,111877873,2045,2045,2045,2045,0
20250324,154900,111877873,2045,2045,2045,2045,0
20250324,154800,111877873,2045,2045,2045,2045,0
20250324,154700,111877873,2045,2045,2045,2045,0
20250324,154600,111877873,2045,2045,2045,2045,0
20250324,154500,111877873,2045,2045,2045,2045,0
20250324,154400,111877873,2045,2045,2045,2045,0
20250324,154300,111877873,2045,2045,2045,2045,0
20250324,154200,111877873,2045,2045,2045,2045,0
20250324,154100,111877873,2045,2045,2045,2045,0
20250324,154000,111877873,2045,2045,2045,2045,0
20250324,153900,111877873,2045,2045,2045,2045,0
20250324,153800,111877873,2045,2045,2045,2045,0
20250324,153700,111877873,2045,2045,2045,2045,0
20250324,153600,111877873,2045,2045,2045,2045,0
20250324,153500,111877873,2045,2045,2045,2045,0
20250324,153400,111877873,2045,2045,2045,2045,0
20250324,153300,111877873,2045,2045,2045,2045,0
20250324,153200,111877873,2045,2045,2045,2045,0
20250324,153100,111877873,2045,2045,2045,2045,0
20250324,153000,111877873,2045,2045,2045,2045,465
20250324,152900,110926948,2040,2040,2040,2040,0
20250324,152800,110926948,2040,2040,2040,2040,0
20250324,152700,110926948,2040,2040,2040,2040,0
20250324,152600,110926948,2040,2040,2040,2040,0
20250324,152500,110926948,2040,2040,2040,2040,0
20250324,152400,110926948,2040,2040,2040,2040,0
20250324,152300,110926948,2040,2040,2040,2040,0
20250324,152200,110926948,2040,2040,2040,2040,0
20250324,152100,110926948,2040,2040,2040,2040,0
20250324,152000,110926948,2040,2040,2040,2040,0
20250324,151900,110926948,2040,2040,2040,2040,109
20250324,151800,110704588,2040,2040,2040,2035,113
20250324,151700,110474618,2040,2042,2045,2040,203
20250324,151600,110060477,2045,2045,2045,2045,3
20250324,151500,110054342,2045,2045,2045,2040,97
20250324,151400,109856332,2045,2040,2045,2040,711
20250324,151300,108405873,2040,2045,2045,2040,4
20250324,151200,108397698,2040,2040,2045,2040,973
20250324,151100,106412769,2040,2037,2040,2035,77
20250324,151000,106256042,2040,2040,2040,2040,222
20250324,150900,105803162,2040,2040,2040,2035,81
20250324,150800,105638278,2040,2040,2040,2035,81
20250324,150700,105473396,2040,2040,2040,2040,7
20250324,150600,105459116,2035,2042,2042,2035,246
20250324,150500,104958474,2045,2045,2045,2040,75
20250324,150400,104805457,2045,2045,2045,2045,3
20250324,150300,104799322,2040,2042,2045,2040,92
20250324,150200,104611630,2045,2042,2045,2040,72
20250324,150100,104464743,2045,2045,2045,2040,244
20250324,150000,103966961,2045,2042,2045,2040,73
20250324,145900,103818034,2045,2042,2045,2040,74
20250324,145800,103667062,2045,2045,2045,2045,2
20250324,145700,103662972,2045,2045,2045,2040,74
20250324,145600,103512000,2045,2045,2045,2040,76
20250324,145500,103356940,2040,2045,2045,2040,243
20250324,145400,102861203,2040,2045,2045,2040,72
20250324,145300,102714226,2045,2040,2045,2040,75
20250324,145200,102561211,2045,2045,2045,2045,1
20250324,145100,102559166,2045,2045,2045,2040,76
20250324,145000,102404106,2045,2040,2045,2040,313
20250324,144900,101765581,2045,2045,2045,2045,1
20250324,144800,101763536,2040,2040,2040,2040,72
20250324,144700,101616656,2045,2045,2045,2040,75
20250324,144600,101463639,2045,2045,2045,2045,0
20250324,144500,101463639,2045,2045,2045,2040,75
20250324,144400,101310617,2040,2042,2045,2040,314
20250324,144300,100670045,2045,2045,2045,2045,2
20250324,144200,100665955,2040,2042,2042,2040,72
20250324,144100,100519073,2045,2042,2045,2040,74
20250324,144000,100368101,2045,2045,2045,2045,2
20250324,143900,100364011,2045,2045,2045,2040,316
20250324,143800,99719347,2045,2042,2045,2040,73
20250324,143700,99570418,2045,2040,2045,2040,73
20250324,143600,99421488,2040,2045,2045,2040,72
20250324,143500,99274601,2040,2040,2040,2035,135
20250324,143400,98999557,2040,2035,2040,2035,73
20250324,143300,98850997,2040,2040,2040,2035,242
20250324,143200,98358515,2040,2040,2040,2035,74
20250324,143100,98207913,2040,2037,2040,2035,74
20250324,143000,98057311,2040,2040,2040,2040,2
20250324,142900,98053231,2040,2040,2040,2040,2
20250324,142800,98049151,2045,2037,2045,2035,322
20250324,142700,97393819,2040,2040,2040,2040,61
20250324,142600,97269379,2040,2045,2045,2040,4
20250324,142500,97261214,2045,2037,2045,2035,75
20250324,142400,97108562,2040,2040,2040,2040,39
20250324,142300,97029002,2035,2037,2037,2035,72
20250324,142200,96882480,2040,2037,2040,2035,314
20250324,142100,96243478,2040,2040,2040,2040,2
20250324,142000,96239398,2040,2037,2040,2035,72
20250324,141900,96092871,2040,2042,2042,2040,27
20250324,141800,96037789,2045,2045,2045,2040,4
20250324,141700,96029614,2040,2042,2045,2040,313
20250324,141600,95391085,2045,2042,2045,2040,73
20250324,141500,95242158,2045,2045,2045,2045,0
20250324,141400,95242158,2045,2045,2045,2040,147
20250324,141300,94942263,2045,2040,2045,2040,73
20250324,141200,94793338,2045,2040,2045,2040,1811
20250324,141100,91098893,2035,2042,2042,2035,1510
20250324,141000,88020046,2045,2042,2045,2040,73
20250324,140900,87871119,2045,2045,2045,2045,1
20250324,140800,87869074,2040,2045,2045,2040,101
20250324,140700,87662887,2045,2042,2045,2040,73
20250324,140600,87513960,2045,2045,2045,2040,242
20250324,140500,87020270,2040,2042,2042,2040,72
20250324,140400,86873386,2045,2042,2045,2040,72
20250324,140300,86726499,2045,2045,2045,2045,1
20250324,140200,86724454,2040,2045,2045,2040,73
20250324,140100,86575527,2045,2045,2045,2040,79
20250324,140000,86414330,2040,2045,2045,2040,246
20250324,135900,85912458,2040,2045,2045,2040,77
20250324,135800,85755351,2045,2042,2045,2040,83
20250324,135700,85585974,2045,2045,2045,2045,1
20250324,135600,85583929,2040,2042,2042,2040,72
20250324,135500,85437047,2045,2042,2045,2040,313
20250324,135400,84798515,2045,2045,2045,2045,2
20250324,135300,84794425,2040,2045,2045,2040,73
20250324,135200,84645498,2045,2045,2045,2040,145
20250324,135100,84349684,2045,2042,2045,2040,83
20250324,135000,84180357,2045,2045,2045,2045,0
20250324,134900,84180357,2045,2042,2045,2040,313
20250324,134800,83541830,2045,2042,2045,2040,73
20250324,134700,83392903,2045,2045,2045,2045,1
20250324,134600,83390858,2040,2042,2042,2040,71
20250324,134500,83246016,2045,2042,2045,2040,73
20250324,134400,83097089,2045,2045,2045,2045,1
20250324,134300,83095044,2040,2042,2045,2040,313
20250324,134200,82456515,2045,2042,2045,2040,317
20250324,134100,81808608,2045,2045,2045,2045,0
20250324,134000,81808608,2045,2042,2045,2040,73
20250324,133900,81659681,2045,2042,2045,2040,72
20250324,133800,81512794,2045,2042,2045,2040,241
20250324,133700,81021147,2045,2042,2045,2040,73
20250324,133600,80872220,2045,2042,2045,2040,73
20250324,133500,80723293,2045,2045,2045,2045,2
20250324,133400,80719203,2040,2042,2045,2040,1273
20250324,133300,78122276,2045,2045,2045,2040,2837
20250324,133200,72334779,2040,2042,2042,2040,240
20250324,133100,71845175,2045,2037,2045,2035,972
20250324,133000,69862651,2040,2037,2040,2035,74
20250324,132900,69712042,2040,2040,2040,2040,1
20250324,132800,69710002,2035,2037,2037,2035,72
20250324,132700,69563480,2040,2037,2040,2035,316
20250324,132600,68920398,2040,2040,2040,2040,2
20250324,132500,68916318,2035,2037,2037,2035,72
20250324,132400,68769796,2040,2037,2040,2035,74
20250324,132300,68619194,2040,2040,2040,2040,1
20250324,132200,68617154,2035,2040,2040,2035,73
20250324,132100,68468592,2035,2037,2040,2035,312
20250324,132000,67833661,2040,2040,2040,2040,1
20250324,131900,67831621,2035,2035,2035,2035,72
20250324,131800,67685101,2040,2045,2045,2040,3
20250324,131700,67678976,2045,2040,2045,2040,53
20250324,131600,67570846,2040,2040,2045,2040,334
20250324,131500,66889476,2045,2042,2045,2040,76
20250324,131400,66734414,2045,2045,2045,2045,1
20250324,131300,66732369,2040,2045,2045,2040,72
20250324,131200,66585482,2045,2042,2045,2040,73
20250324,131100,66436555,2045,2045,2045,2045,10
20250324,131000,66416105,2040,2042,2042,2040,312
20250324,130900,65779623,2045,2045,2045,2040,78
20250324,130800,65620471,2045,2042,2045,2040,73
20250324,130700,65471544,2045,2045,2045,2045,1
20250324,130600,65469499,2045,2042,2045,2040,73
20250324,130500,65320572,2045,2042,2045,2040,313
20250324,130400,64682040,2045,2045,2045,2045,0
20250324,130300,64682040,2045,2042,2045,2040,73
20250324,130200,64533113,2045,2042,2045,2040,73
20250324,130100,64384186,2045,2045,2045,2045,2
20250324,130000,64380096,2045,2045,2045,2040,75
20250324,125900,64227079,2045,2047,2050,2045,2018
20250324,125800,60100262,2050,2050,2050,2050,0
20250324,125700,60100262,2050,2047,2050,2045,73
20250324,125600,59950970,2050,2047,2050,2045,72
20250324,125500,59803723,2050,2050,2050,2050,0
20250324,125400,59803723,2050,2047,2050,2045,319
20250324,125300,59151329,2050,2050,2050,2045,93
20250324,125200,58961037,2050,2050,2050,2050,1
20250324,125100,58958987,2045,2047,2047,2045,72
20250324,125000,58811745,2050,2047,2050,2045,83
20250324,124900,58641953,2050,2050,2050,2050,3
20250324,124800,58635803,2050,2040,2050,2040,696
20250324,124700,57214033,2045,2040,2045,2040,73
20250324,124600,57065108,2045,2045,2045,2040,7
20250324,124500,57050798,2045,2040,2045,2040,77
20250324,124400,56893693,2045,2040,2045,2040,73
20250324,124300,56744768,2045,2045,2045,2040,242
20250324,124200,56251078,2040,2040,2040,2040,72
20250324,124100,56104198,2045,2045,2045,2040,76
20250324,124000,55949138,2045,2045,2045,2045,2
20250324,123900,55945048,2040,2045,2045,2040,78
20250324,123800,55785923,2040,2040,2040,2040,72
20250324,123700,55639043,2045,2045,2045,2040,242
20250324,123600,55145351,2040,2042,2042,2040,72
20250324,123500,54998469,2045,2040,2045,2040,73
20250324,123400,54849544,2045,2045,2045,2045,1
20250324,123300,54847499,2040,2040,2040,2040,72
20250324,123200,54700619,2045,2040,2045,2040,314
20250324,123100,54060049,2045,2045,2045,2045,4
20250324,123000,54051869,2040,2045,2045,2040,74
20250324,122900,53900894,2045,2040,2045,2040,73
20250324,122800,53751969,2045,2040,2045,2040,73
20250324,122700,53603044,2045,2045,2045,2045,1
20250324,122600,53600999,2040,2040,2040,2040,312
20250324,122500,52964519,2040,2040,2040,2040,72
20250324,122400,52817639,2045,2045,2045,2045,50
20250324,122300,52715389,2040,2040,2040,2040,71
20250324,122200,52570549,2040,2040,2040,2040,72
20250324,122100,52423669,2040,2040,2040,2040,240
20250324,122000,51934069,2040,2040,2040,2040,72
20250324,121900,51787189,2045,2040,2045,2040,121
20250324,121800,51540104,2040,2040,2040,2040,0
20250324,121700,51540104,2040,2040,2040,2040,72
20250324,121600,51393224,2040,2040,2040,2040,82
20250324,121500,51225944,2040,2040,2040,2040,240
20250324,121400,50736344,2040,2040,2040,2040,71
20250324,121300,50591504,2040,2040,2040,2040,72
20250324,121200,50444624,2040,2040,2040,2040,0
20250324,121100,50444624,2040,2040,2040,2040,144
20250324,121000,50150864,2035,2035,2035,2035,79
20250324,120900,49990099,2035,2035,2035,2035,240
20250324,120800,49501699,2040,2040,2040,2040,71
20250324,120700,49356859,2035,2035,2035,2035,72
20250324,120600,49210339,2040,2040,2040,2040,0
20250324,120500,49210339,2040,2035,2040,2035,72
20250324,120400,49063814,2035,2035,2035,2035,312
20250324,120300,48428894,2040,2040,2040,2040,0
20250324,120200,48428894,2040,2040,2040,2040,0
20250324,120100,48428894,2040,2035,2040,2035,578
20250324,120000,47250134,2040,2040,2040,2040,1193
20250324,115900,44816414,2040,2040,2040,2040,72
20250324,115800,44669534,2040,2040,2040,2040,311
20250324,115700,44035094,2045,2045,2045,2045,1
20250324,115600,44033049,2040,2040,2040,2040,72
20250324,115500,43886169,2040,2045,2045,2040,102
20250324,115400,43677939,2040,2040,2040,2040,0
20250324,115300,43677939,2040,2040,2045,2040,332
20250324,115200,43000559,2040,2040,2040,2040,72
20250324,115100,42853679,2040,2040,2040,2040,0
20250324,115000,42853679,2040,2040,2040,2040,72
20250324,114900,42706799,2040,2040,2040,2040,71
20250324,114800,42561959,2040,2040,2040,2040,0
20250324,114700,42561959,2040,2040,2040,2040,312
20250324,114600,41925479,2040,2045,2045,2040,74
20250324,114500,41774509,2040,2040,2040,2040,72
20250324,114400,41627629,2045,2045,2045,2045,63
20250324,114300,41498794,2040,2040,2040,2040,0
20250324,114200,41498794,2040,2040,2040,2040,240
20250324,114100,41009194,2045,2045,2045,2045,9
20250324,114000,40990789,2045,2045,2045,2045,0
20250324,113900,40990789,2045,2045,2045,2045,0
20250324,113800,40990789,2045,2045,2045,2045,3
20250324,113700,40984654,2045,2045,2045,2045,3
20250324,113600,40978519,2040,2040,2040,2040,240
20250324,113500,40488919,2040,2040,2040,2040,0
20250324,113400,40488919,2040,2040,2040,2040,0
20250324,113300,40488919,2040,2040,2040,2040,0
20250324,113200,40488919,2040,2040,2040,2040,0
20250324,113100,40488919,2040,2040,2040,2040,240
20250324,113000,39999319,2045,2045,2045,2045,11
20250324,112900,39976824,2040,2040,2040,2040,0
20250324,112800,39976824,2040,2040,2040,2040,0
20250324,112700,39976824,2040,2040,2040,2040,0
20250324,112600,39976824,2040,2040,2040,2040,0
20250324,112500,39976824,2040,2040,2040,2040,240
20250324,112400,39487224,2045,2040,2045,2040,50
20250324,112300,39385104,2040,2040,2040,2040,0
20250324,112200,39385104,2040,2040,2040,2040,0
20250324,112100,39385104,2040,2040,2040,2040,0
20250324,112000,39385104,2040,2040,2040,2040,240
20250324,111900,38895504,2045,2045,2045,2045,0
20250324,111800,38895504,2045,2045,2045,2045,15
20250324,111700,38864829,2040,2040,2040,2040,0
20250324,111600,38864829,2040,2040,2040,2040,0
20250324,111500,38864829,2040,2040,2040,2040,0
20250324,111400,38864829,2040,2040,2040,2040,240
20250324,111300,38375229,2045,2045,2045,2045,5
20250324,111200,38365004,2040,2040,2040,2040,0
20250324,111100,38365004,2040,2040,2040,2040,0
20250324,111000,38365004,2040,2040,2040,2040,0
20250324,110900,38365004,2040,2040,2040,2040,240
20250324,110800,37875404,2045,2045,2045,2045,0
20250324,110700,37875404,2045,2045,2045,2045,0
20250324,110600,37875404,2045,2045,2045,2045,14
20250324,110500,37846774,2040,2040,2040,2040,0
20250324,110400,37846774,2040,2040,2040,2040,0
20250324,110300,37846774,2040,2040,2040,2040,240
20250324,110200,37357174,2045,2045,2045,2045,0
20250324,110100,37357174,2045,2045,2045,2045,0
20250324,110000,37357174,2045,2045,2045,2045,0
20250324,105900,37357174,2045,2045,2045,2045,1
20250324,105800,37355129,2040,2040,2040,2040,240
20250324,105700,36865529,2040,2040,2040,2040,0
20250324,105600,36865529,2040,2040,2040,2040,0
20250324,105500,36865529,2040,2040,2040,2040,0
20250324,105400,36865529,2040,2040,2040,2040,0
20250324,105300,36865529,2040,2040,2040,2040,0
20250324,105200,36865529,2040,2040,2040,2040,240
20250324,105100,36375929,2045,2045,2045,2045,0
20250324,105000,36375929,2045,2045,2045,2045,0
20250324,104900,36375929,2045,2045,2045,2045,0
20250324,104800,36375929,2045,2045,2045,2045,0
20250324,104700,36375929,2045,2045,2045,2045,19
20250324,104600,36337074,2045,2045,2045,2045,39
20250324,104500,36257319,2045,2045,2045,2045,0
20250324,104400,36257319,2045,2040,2045,2040,299
20250324,104300,35646639,2045,2045,2045,2045,13
20250324,104200,35620054,2040,2040,2040,2040,155
20250324,104100,35303854,2045,2045,2045,2045,0
20250324,104000,35303854,2045,2045,2045,2045,155
20250324,103900,34986879,2045,2045,2045,2045,0
20250324,103800,34986879,2045,2045,2045,2045,17
20250324,103700,34952114,2045,2045,2045,2045,0
20250324,103600,34952114,2045,2045,2050,2045,152
20250324,103500,34641269,2045,2045,2045,2045,150
20250324,103400,34334519,2045,2045,2045,2045,0
20250324,103300,34334519,2045,2040,2045,2040,839
20250324,103200,32619539,2040,2040,2040,2040,0
20250324,103100,32619539,2040,2040,2040,2040,155
20250324,103000,32303339,2040,2040,2040,2040,0
20250324,102900,32303339,2040,2045,2045,2040,156
20250324,102800,31985094,2040,2040,2040,2040,0
20250324,102700,31985094,2040,2040,2040,2040,156
20250324,102600,31666854,2045,2045,2045,2045,0
20250324,102500,31666854,2045,2045,2045,2045,100
20250324,102400,31462354,2045,2045,2045,2045,0
20250324,102300,31462354,2045,2045,2045,2045,297
20250324,102200,30854989,2045,2045,2045,2045,5
20250324,102100,30844764,2040,2040,2040,2040,155
20250324,102000,30528564,2045,2045,2045,2045,1
20250324,101900,30526519,2040,2042,2042,2040,155
20250324,101800,30210057,2045,2045,2045,2045,1
20250324,101700,30208012,2042,2042,2042,2042,155
20250324,101600,29891502,2042,2042,2042,2042,0
20250324,101500,29891502,2042,2042,2042,2042,156
20250324,101400,29572950,2040,2040,2040,2040,155
20250324,101300,29256750,2045,2045,2045,2045,6
20250324,101200,29244480,2045,2045,2045,2045,0
20250324,101100,29244480,2045,2045,2045,2045,0
20250324,101000,29244480,2045,2040,2045,2040,216
20250324,100900,28803535,2045,2045,2045,2045,0
20250324,100800,28803535,2045,2045,2045,2045,96
20250324,100700,28607215,2045,2045,2045,2045,100
20250324,100600,28402715,2045,2045,2045,2045,1156
20250324,100500,26038695,2045,2045,2045,2045,0
20250324,100400,26038695,2045,2045,2045,2045,155
20250324,100300,25721720,2045,2045,2045,2045,0
20250324,100200,25721720,2045,2050,2050,2045,246
20250324,100100,25218600,2045,2045,2045,2045,0
20250324,100000,25218600,2045,2045,2045,2045,155
20250324,095900,24901625,2045,2045,2045,2045,0
20250324,095800,24901625,2045,2045,2045,2045,155
20250324,095700,24584650,2045,2045,2045,2045,155
20250324,095600,24267675,2045,2045,2045,2045,0
20250324,095500,24267675,2045,2045,2045,2045,155
20250324,095400,23950700,2045,2045,2045,2045,0
20250324,095300,23950700,2045,2045,2045,2045,155
20250324,095200,23633725,2050,2050,2050,2050,10
20250324,095100,23613225,2050,2045,2050,2045,168
20250324,095000,23269605,2050,2050,2050,2050,0
20250324,094900,23269605,2050,2045,2050,2045,158
20250324,094800,22946490,2045,2045,2045,2045,0
20250324,094700,22946490,2045,2045,2045,2045,155
20250324,094600,22629515,2045,2045,2045,2045,124
20250324,094500,22375935,2045,2050,2050,2045,217
20250324,094400,21931860,2050,2050,2050,2050,0
20250324,094300,21931860,2050,2045,2050,2045,156
20250324,094200,21612835,2050,2050,2050,2050,1
20250324,094100,21610785,2050,2050,2050,2050,872
20250324,094000,19823185,2050,2045,2050,2045,158
20250324,093900,19500060,2050,2050,2050,2050,0
20250324,093800,19500060,2050,2045,2050,2045,171
20250324,093700,19150290,2050,2050,2050,2050,2
20250324,093600,19146190,2045,2045,2045,2045,155
20250324,093500,18829215,2050,2050,2050,2050,1
20250324,093400,18827165,2045,2047,2047,2045,155
20250324,093300,18510090,2050,2045,2050,2045,185
20250324,093200,18131615,2050,2050,2050,2050,2
20250324,093100,18127515,2045,2045,2045,2045,107
20250324,093000,17908700,2045,2045,2045,2040,172
20250324,092900,17557735,2045,2045,2045,2045,10
20250324,092800,17537285,2040,2045,2045,2040,156
20250324,092700,17219040,2050,2050,2050,2050,0
20250324,092600,17219040,2050,2050,2050,2045,186
20250324,092500,16838515,2055,2055,2055,2055,0
20250324,092400,16838515,2055,2045,2055,2045,1615
20250324,092300,13535180,2040,2040,2040,2040,0
20250324,092200,13535180,2040,2035,2040,2035,156
20250324,092100,13216945,2040,2040,2040,2040,155
20250324,092000,12900745,2035,2040,2040,2035,1596
20250324,091900,9648705,2045,2040,2045,2040,161
20250324,091800,9320235,2040,2040,2040,2040,1256
20250324,091700,6757995,2035,2035,2035,2035,155
20250324,091600,6442570,2035,2035,2035,2035,0
20250324,091500,6442570,2035,2040,2040,2035,196
20250324,091400,6043505,2035,2035,2035,2035,0
20250324,091300,6043505,2035,2035,2035,2035,156
20250324,091200,5726045,2035,2035,2035,2035,0
20250324,091100,5726045,2035,2035,2035,2035,155
20250324,091000,5410620,2035,2035,2035,2035,0
20250324,090900,5410620,2035,2035,2035,2035,155
20250324,090800,5095195,2035,2035,2035,2035,0
20250324,090700,5095195,2035,2035,2035,2035,155
20250324,090600,4779770,2035,2040,2040,2035,305
20250324,090500,4159070,2035,2035,2040,2035,1719
20250324,090400,660900,2040,2040,2040,2040,0
20250324,090300,660900,2040,2040,2040,2040,0
20250324,090200,660900,2040,2040,2040,2040,163
20250324,090100,328380,2045,2045,2045,2045,1
20250324,090000,326335,2035,2040,2040,2035,160
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250324 185300 111877873 2045 2045 2045 2045 465
3 20250324 185200 111877873 2045 2045 2045 2045 0
4 20250324 185100 111877873 2045 2045 2045 2045 0
5 20250324 185000 111877873 2045 2045 2045 2045 0
6 20250324 184900 111877873 2045 2045 2045 2045 0
7 20250324 184800 111877873 2045 2045 2045 2045 0
8 20250324 184700 111877873 2045 2045 2045 2045 0
9 20250324 184600 111877873 2045 2045 2045 2045 0
10 20250324 184500 111877873 2045 2045 2045 2045 0
11 20250324 184400 111877873 2045 2045 2045 2045 0
12 20250324 184300 111877873 2045 2045 2045 2045 0
13 20250324 184200 111877873 2045 2045 2045 2045 0
14 20250324 184100 111877873 2045 2045 2045 2045 0
15 20250324 184000 111877873 2045 2045 2045 2045 0
16 20250324 183900 111877873 2045 2045 2045 2045 0
17 20250324 183800 111877873 2045 2045 2045 2045 0
18 20250324 183700 111877873 2045 2045 2045 2045 0
19 20250324 183600 111877873 2045 2045 2045 2045 0
20 20250324 183500 111877873 2045 2045 2045 2045 0
21 20250324 183400 111877873 2045 2045 2045 2045 0
22 20250324 183300 111877873 2045 2045 2045 2045 0
23 20250324 183200 111877873 2045 2045 2045 2045 0
24 20250324 183100 111877873 2045 2045 2045 2045 0
25 20250324 183000 111877873 2045 2045 2045 2045 0
26 20250324 182900 111877873 2045 2045 2045 2045 0
27 20250324 182800 111877873 2045 2045 2045 2045 0
28 20250324 182700 111877873 2045 2045 2045 2045 0
29 20250324 182600 111877873 2045 2045 2045 2045 0
30 20250324 182500 111877873 2045 2045 2045 2045 0
31 20250324 182400 111877873 2045 2045 2045 2045 0
32 20250324 182300 111877873 2045 2045 2045 2045 465
33 20250324 182200 111877873 2045 2045 2045 2045 0
34 20250324 182100 111877873 2045 2045 2045 2045 0
35 20250324 182000 111877873 2045 2045 2045 2045 0
36 20250324 181900 111877873 2045 2045 2045 2045 0
37 20250324 181800 111877873 2045 2045 2045 2045 0
38 20250324 181700 111877873 2045 2045 2045 2045 0
39 20250324 181600 111877873 2045 2045 2045 2045 0
40 20250324 181500 111877873 2045 2045 2045 2045 0
41 20250324 181400 111877873 2045 2045 2045 2045 0
42 20250324 181300 111877873 2045 2045 2045 2045 0
43 20250324 181200 111877873 2045 2045 2045 2045 0
44 20250324 181100 111877873 2045 2045 2045 2045 0
45 20250324 181000 111877873 2045 2045 2045 2045 0
46 20250324 180900 111877873 2045 2045 2045 2045 0
47 20250324 180800 111877873 2045 2045 2045 2045 0
48 20250324 180700 111877873 2045 2045 2045 2045 0
49 20250324 180600 111877873 2045 2045 2045 2045 0
50 20250324 180500 111877873 2045 2045 2045 2045 0
51 20250324 180400 111877873 2045 2045 2045 2045 0
52 20250324 180300 111877873 2045 2045 2045 2045 0
53 20250324 180200 111877873 2045 2045 2045 2045 0
54 20250324 180100 111877873 2045 2045 2045 2045 0
55 20250324 180000 111877873 2045 2045 2045 2045 0
56 20250324 175900 111877873 2045 2045 2045 2045 0
57 20250324 175800 111877873 2045 2045 2045 2045 0
58 20250324 175700 111877873 2045 2045 2045 2045 0
59 20250324 175600 111877873 2045 2045 2045 2045 0
60 20250324 175500 111877873 2045 2045 2045 2045 0
61 20250324 175400 111877873 2045 2045 2045 2045 0
62 20250324 175300 111877873 2045 2045 2045 2045 465
63 20250324 175200 111877873 2045 2045 2045 2045 0
64 20250324 175100 111877873 2045 2045 2045 2045 0
65 20250324 175000 111877873 2045 2045 2045 2045 0
66 20250324 174900 111877873 2045 2045 2045 2045 0
67 20250324 174800 111877873 2045 2045 2045 2045 0
68 20250324 174700 111877873 2045 2045 2045 2045 0
69 20250324 174600 111877873 2045 2045 2045 2045 0
70 20250324 174500 111877873 2045 2045 2045 2045 0
71 20250324 174400 111877873 2045 2045 2045 2045 0
72 20250324 174300 111877873 2045 2045 2045 2045 0
73 20250324 174200 111877873 2045 2045 2045 2045 0
74 20250324 174100 111877873 2045 2045 2045 2045 0
75 20250324 174000 111877873 2045 2045 2045 2045 0
76 20250324 173900 111877873 2045 2045 2045 2045 0
77 20250324 173800 111877873 2045 2045 2045 2045 0
78 20250324 173700 111877873 2045 2045 2045 2045 0
79 20250324 173600 111877873 2045 2045 2045 2045 0
80 20250324 173500 111877873 2045 2045 2045 2045 0
81 20250324 173400 111877873 2045 2045 2045 2045 0
82 20250324 173300 111877873 2045 2045 2045 2045 0
83 20250324 173200 111877873 2045 2045 2045 2045 0
84 20250324 173100 111877873 2045 2045 2045 2045 0
85 20250324 173000 111877873 2045 2045 2045 2045 0
86 20250324 172900 111877873 2045 2045 2045 2045 0
87 20250324 172800 111877873 2045 2045 2045 2045 0
88 20250324 172700 111877873 2045 2045 2045 2045 0
89 20250324 172600 111877873 2045 2045 2045 2045 0
90 20250324 172500 111877873 2045 2045 2045 2045 0
91 20250324 172400 111877873 2045 2045 2045 2045 0
92 20250324 172300 111877873 2045 2045 2045 2045 465
93 20250324 172200 111877873 2045 2045 2045 2045 0
94 20250324 172100 111877873 2045 2045 2045 2045 0
95 20250324 172000 111877873 2045 2045 2045 2045 0
96 20250324 171900 111877873 2045 2045 2045 2045 0
97 20250324 171800 111877873 2045 2045 2045 2045 0
98 20250324 171700 111877873 2045 2045 2045 2045 0
99 20250324 171600 111877873 2045 2045 2045 2045 0
100 20250324 171500 111877873 2045 2045 2045 2045 0
101 20250324 171400 111877873 2045 2045 2045 2045 0
102 20250324 171300 111877873 2045 2045 2045 2045 0
103 20250324 171200 111877873 2045 2045 2045 2045 0
104 20250324 171100 111877873 2045 2045 2045 2045 0
105 20250324 171000 111877873 2045 2045 2045 2045 0
106 20250324 170900 111877873 2045 2045 2045 2045 0
107 20250324 170800 111877873 2045 2045 2045 2045 0
108 20250324 170700 111877873 2045 2045 2045 2045 0
109 20250324 170600 111877873 2045 2045 2045 2045 0
110 20250324 170500 111877873 2045 2045 2045 2045 0
111 20250324 170400 111877873 2045 2045 2045 2045 0
112 20250324 170300 111877873 2045 2045 2045 2045 0
113 20250324 170200 111877873 2045 2045 2045 2045 0
114 20250324 170100 111877873 2045 2045 2045 2045 0
115 20250324 170000 111877873 2045 2045 2045 2045 0
116 20250324 165900 111877873 2045 2045 2045 2045 0
117 20250324 165800 111877873 2045 2045 2045 2045 0
118 20250324 165700 111877873 2045 2045 2045 2045 0
119 20250324 165600 111877873 2045 2045 2045 2045 0
120 20250324 165500 111877873 2045 2045 2045 2045 0
121 20250324 165400 111877873 2045 2045 2045 2045 0
122 20250324 165300 111877873 2045 2045 2045 2045 465
123 20250324 165200 111877873 2045 2045 2045 2045 0
124 20250324 165100 111877873 2045 2045 2045 2045 0
125 20250324 165000 111877873 2045 2045 2045 2045 0
126 20250324 164900 111877873 2045 2045 2045 2045 0
127 20250324 164800 111877873 2045 2045 2045 2045 0
128 20250324 164700 111877873 2045 2045 2045 2045 0
129 20250324 164600 111877873 2045 2045 2045 2045 0
130 20250324 164500 111877873 2045 2045 2045 2045 0
131 20250324 164400 111877873 2045 2045 2045 2045 0
132 20250324 164300 111877873 2045 2045 2045 2045 0
133 20250324 164200 111877873 2045 2045 2045 2045 0
134 20250324 164100 111877873 2045 2045 2045 2045 0
135 20250324 164000 111877873 2045 2045 2045 2045 0
136 20250324 163900 111877873 2045 2045 2045 2045 0
137 20250324 163800 111877873 2045 2045 2045 2045 0
138 20250324 163700 111877873 2045 2045 2045 2045 0
139 20250324 163600 111877873 2045 2045 2045 2045 0
140 20250324 163500 111877873 2045 2045 2045 2045 0
141 20250324 163400 111877873 2045 2045 2045 2045 0
142 20250324 163300 111877873 2045 2045 2045 2045 0
143 20250324 163200 111877873 2045 2045 2045 2045 0
144 20250324 163100 111877873 2045 2045 2045 2045 0
145 20250324 163000 111877873 2045 2045 2045 2045 0
146 20250324 162900 111877873 2045 2045 2045 2045 0
147 20250324 162800 111877873 2045 2045 2045 2045 0
148 20250324 162700 111877873 2045 2045 2045 2045 0
149 20250324 162600 111877873 2045 2045 2045 2045 0
150 20250324 162500 111877873 2045 2045 2045 2045 0
151 20250324 162400 111877873 2045 2045 2045 2045 0
152 20250324 162300 111877873 2045 2045 2045 2045 465
153 20250324 162200 111877873 2045 2045 2045 2045 0
154 20250324 162100 111877873 2045 2045 2045 2045 0
155 20250324 162000 111877873 2045 2045 2045 2045 0
156 20250324 161900 111877873 2045 2045 2045 2045 0
157 20250324 161800 111877873 2045 2045 2045 2045 0
158 20250324 161700 111877873 2045 2045 2045 2045 0
159 20250324 161600 111877873 2045 2045 2045 2045 0
160 20250324 161500 111877873 2045 2045 2045 2045 0
161 20250324 161400 111877873 2045 2045 2045 2045 0
162 20250324 161300 111877873 2045 2045 2045 2045 0
163 20250324 161200 111877873 2045 2045 2045 2045 0
164 20250324 161100 111877873 2045 2045 2045 2045 0
165 20250324 161000 111877873 2045 2045 2045 2045 0
166 20250324 160900 111877873 2045 2045 2045 2045 0
167 20250324 160800 111877873 2045 2045 2045 2045 0
168 20250324 160700 111877873 2045 2045 2045 2045 0
169 20250324 160600 111877873 2045 2045 2045 2045 0
170 20250324 160500 111877873 2045 2045 2045 2045 0
171 20250324 160400 111877873 2045 2045 2045 2045 0
172 20250324 160300 111877873 2045 2045 2045 2045 0
173 20250324 160200 111877873 2045 2045 2045 2045 0
174 20250324 160100 111877873 2045 2045 2045 2045 0
175 20250324 160000 111877873 2045 2045 2045 2045 0
176 20250324 155900 111877873 2045 2045 2045 2045 0
177 20250324 155800 111877873 2045 2045 2045 2045 0
178 20250324 155700 111877873 2045 2045 2045 2045 0
179 20250324 155600 111877873 2045 2045 2045 2045 0
180 20250324 155500 111877873 2045 2045 2045 2045 0
181 20250324 155400 111877873 2045 2045 2045 2045 0
182 20250324 155300 111877873 2045 2045 2045 2045 465
183 20250324 155200 111877873 2045 2045 2045 2045 0
184 20250324 155100 111877873 2045 2045 2045 2045 0
185 20250324 155000 111877873 2045 2045 2045 2045 0
186 20250324 154900 111877873 2045 2045 2045 2045 0
187 20250324 154800 111877873 2045 2045 2045 2045 0
188 20250324 154700 111877873 2045 2045 2045 2045 0
189 20250324 154600 111877873 2045 2045 2045 2045 0
190 20250324 154500 111877873 2045 2045 2045 2045 0
191 20250324 154400 111877873 2045 2045 2045 2045 0
192 20250324 154300 111877873 2045 2045 2045 2045 0
193 20250324 154200 111877873 2045 2045 2045 2045 0
194 20250324 154100 111877873 2045 2045 2045 2045 0
195 20250324 154000 111877873 2045 2045 2045 2045 0
196 20250324 153900 111877873 2045 2045 2045 2045 0
197 20250324 153800 111877873 2045 2045 2045 2045 0
198 20250324 153700 111877873 2045 2045 2045 2045 0
199 20250324 153600 111877873 2045 2045 2045 2045 0
200 20250324 153500 111877873 2045 2045 2045 2045 0
201 20250324 153400 111877873 2045 2045 2045 2045 0
202 20250324 153300 111877873 2045 2045 2045 2045 0
203 20250324 153200 111877873 2045 2045 2045 2045 0
204 20250324 153100 111877873 2045 2045 2045 2045 0
205 20250324 153000 111877873 2045 2045 2045 2045 465
206 20250324 152900 110926948 2040 2040 2040 2040 0
207 20250324 152800 110926948 2040 2040 2040 2040 0
208 20250324 152700 110926948 2040 2040 2040 2040 0
209 20250324 152600 110926948 2040 2040 2040 2040 0
210 20250324 152500 110926948 2040 2040 2040 2040 0
211 20250324 152400 110926948 2040 2040 2040 2040 0
212 20250324 152300 110926948 2040 2040 2040 2040 0
213 20250324 152200 110926948 2040 2040 2040 2040 0
214 20250324 152100 110926948 2040 2040 2040 2040 0
215 20250324 152000 110926948 2040 2040 2040 2040 0
216 20250324 151900 110926948 2040 2040 2040 2040 109
217 20250324 151800 110704588 2040 2040 2040 2035 113
218 20250324 151700 110474618 2040 2042 2045 2040 203
219 20250324 151600 110060477 2045 2045 2045 2045 3
220 20250324 151500 110054342 2045 2045 2045 2040 97
221 20250324 151400 109856332 2045 2040 2045 2040 711
222 20250324 151300 108405873 2040 2045 2045 2040 4
223 20250324 151200 108397698 2040 2040 2045 2040 973
224 20250324 151100 106412769 2040 2037 2040 2035 77
225 20250324 151000 106256042 2040 2040 2040 2040 222
226 20250324 150900 105803162 2040 2040 2040 2035 81
227 20250324 150800 105638278 2040 2040 2040 2035 81
228 20250324 150700 105473396 2040 2040 2040 2040 7
229 20250324 150600 105459116 2035 2042 2042 2035 246
230 20250324 150500 104958474 2045 2045 2045 2040 75
231 20250324 150400 104805457 2045 2045 2045 2045 3
232 20250324 150300 104799322 2040 2042 2045 2040 92
233 20250324 150200 104611630 2045 2042 2045 2040 72
234 20250324 150100 104464743 2045 2045 2045 2040 244
235 20250324 150000 103966961 2045 2042 2045 2040 73
236 20250324 145900 103818034 2045 2042 2045 2040 74
237 20250324 145800 103667062 2045 2045 2045 2045 2
238 20250324 145700 103662972 2045 2045 2045 2040 74
239 20250324 145600 103512000 2045 2045 2045 2040 76
240 20250324 145500 103356940 2040 2045 2045 2040 243
241 20250324 145400 102861203 2040 2045 2045 2040 72
242 20250324 145300 102714226 2045 2040 2045 2040 75
243 20250324 145200 102561211 2045 2045 2045 2045 1
244 20250324 145100 102559166 2045 2045 2045 2040 76
245 20250324 145000 102404106 2045 2040 2045 2040 313
246 20250324 144900 101765581 2045 2045 2045 2045 1
247 20250324 144800 101763536 2040 2040 2040 2040 72
248 20250324 144700 101616656 2045 2045 2045 2040 75
249 20250324 144600 101463639 2045 2045 2045 2045 0
250 20250324 144500 101463639 2045 2045 2045 2040 75
251 20250324 144400 101310617 2040 2042 2045 2040 314
252 20250324 144300 100670045 2045 2045 2045 2045 2
253 20250324 144200 100665955 2040 2042 2042 2040 72
254 20250324 144100 100519073 2045 2042 2045 2040 74
255 20250324 144000 100368101 2045 2045 2045 2045 2
256 20250324 143900 100364011 2045 2045 2045 2040 316
257 20250324 143800 99719347 2045 2042 2045 2040 73
258 20250324 143700 99570418 2045 2040 2045 2040 73
259 20250324 143600 99421488 2040 2045 2045 2040 72
260 20250324 143500 99274601 2040 2040 2040 2035 135
261 20250324 143400 98999557 2040 2035 2040 2035 73
262 20250324 143300 98850997 2040 2040 2040 2035 242
263 20250324 143200 98358515 2040 2040 2040 2035 74
264 20250324 143100 98207913 2040 2037 2040 2035 74
265 20250324 143000 98057311 2040 2040 2040 2040 2
266 20250324 142900 98053231 2040 2040 2040 2040 2
267 20250324 142800 98049151 2045 2037 2045 2035 322
268 20250324 142700 97393819 2040 2040 2040 2040 61
269 20250324 142600 97269379 2040 2045 2045 2040 4
270 20250324 142500 97261214 2045 2037 2045 2035 75
271 20250324 142400 97108562 2040 2040 2040 2040 39
272 20250324 142300 97029002 2035 2037 2037 2035 72
273 20250324 142200 96882480 2040 2037 2040 2035 314
274 20250324 142100 96243478 2040 2040 2040 2040 2
275 20250324 142000 96239398 2040 2037 2040 2035 72
276 20250324 141900 96092871 2040 2042 2042 2040 27
277 20250324 141800 96037789 2045 2045 2045 2040 4
278 20250324 141700 96029614 2040 2042 2045 2040 313
279 20250324 141600 95391085 2045 2042 2045 2040 73
280 20250324 141500 95242158 2045 2045 2045 2045 0
281 20250324 141400 95242158 2045 2045 2045 2040 147
282 20250324 141300 94942263 2045 2040 2045 2040 73
283 20250324 141200 94793338 2045 2040 2045 2040 1811
284 20250324 141100 91098893 2035 2042 2042 2035 1510
285 20250324 141000 88020046 2045 2042 2045 2040 73
286 20250324 140900 87871119 2045 2045 2045 2045 1
287 20250324 140800 87869074 2040 2045 2045 2040 101
288 20250324 140700 87662887 2045 2042 2045 2040 73
289 20250324 140600 87513960 2045 2045 2045 2040 242
290 20250324 140500 87020270 2040 2042 2042 2040 72
291 20250324 140400 86873386 2045 2042 2045 2040 72
292 20250324 140300 86726499 2045 2045 2045 2045 1
293 20250324 140200 86724454 2040 2045 2045 2040 73
294 20250324 140100 86575527 2045 2045 2045 2040 79
295 20250324 140000 86414330 2040 2045 2045 2040 246
296 20250324 135900 85912458 2040 2045 2045 2040 77
297 20250324 135800 85755351 2045 2042 2045 2040 83
298 20250324 135700 85585974 2045 2045 2045 2045 1
299 20250324 135600 85583929 2040 2042 2042 2040 72
300 20250324 135500 85437047 2045 2042 2045 2040 313
301 20250324 135400 84798515 2045 2045 2045 2045 2
302 20250324 135300 84794425 2040 2045 2045 2040 73
303 20250324 135200 84645498 2045 2045 2045 2040 145
304 20250324 135100 84349684 2045 2042 2045 2040 83
305 20250324 135000 84180357 2045 2045 2045 2045 0
306 20250324 134900 84180357 2045 2042 2045 2040 313
307 20250324 134800 83541830 2045 2042 2045 2040 73
308 20250324 134700 83392903 2045 2045 2045 2045 1
309 20250324 134600 83390858 2040 2042 2042 2040 71
310 20250324 134500 83246016 2045 2042 2045 2040 73
311 20250324 134400 83097089 2045 2045 2045 2045 1
312 20250324 134300 83095044 2040 2042 2045 2040 313
313 20250324 134200 82456515 2045 2042 2045 2040 317
314 20250324 134100 81808608 2045 2045 2045 2045 0
315 20250324 134000 81808608 2045 2042 2045 2040 73
316 20250324 133900 81659681 2045 2042 2045 2040 72
317 20250324 133800 81512794 2045 2042 2045 2040 241
318 20250324 133700 81021147 2045 2042 2045 2040 73
319 20250324 133600 80872220 2045 2042 2045 2040 73
320 20250324 133500 80723293 2045 2045 2045 2045 2
321 20250324 133400 80719203 2040 2042 2045 2040 1273
322 20250324 133300 78122276 2045 2045 2045 2040 2837
323 20250324 133200 72334779 2040 2042 2042 2040 240
324 20250324 133100 71845175 2045 2037 2045 2035 972
325 20250324 133000 69862651 2040 2037 2040 2035 74
326 20250324 132900 69712042 2040 2040 2040 2040 1
327 20250324 132800 69710002 2035 2037 2037 2035 72
328 20250324 132700 69563480 2040 2037 2040 2035 316
329 20250324 132600 68920398 2040 2040 2040 2040 2
330 20250324 132500 68916318 2035 2037 2037 2035 72
331 20250324 132400 68769796 2040 2037 2040 2035 74
332 20250324 132300 68619194 2040 2040 2040 2040 1
333 20250324 132200 68617154 2035 2040 2040 2035 73
334 20250324 132100 68468592 2035 2037 2040 2035 312
335 20250324 132000 67833661 2040 2040 2040 2040 1
336 20250324 131900 67831621 2035 2035 2035 2035 72
337 20250324 131800 67685101 2040 2045 2045 2040 3
338 20250324 131700 67678976 2045 2040 2045 2040 53
339 20250324 131600 67570846 2040 2040 2045 2040 334
340 20250324 131500 66889476 2045 2042 2045 2040 76
341 20250324 131400 66734414 2045 2045 2045 2045 1
342 20250324 131300 66732369 2040 2045 2045 2040 72
343 20250324 131200 66585482 2045 2042 2045 2040 73
344 20250324 131100 66436555 2045 2045 2045 2045 10
345 20250324 131000 66416105 2040 2042 2042 2040 312
346 20250324 130900 65779623 2045 2045 2045 2040 78
347 20250324 130800 65620471 2045 2042 2045 2040 73
348 20250324 130700 65471544 2045 2045 2045 2045 1
349 20250324 130600 65469499 2045 2042 2045 2040 73
350 20250324 130500 65320572 2045 2042 2045 2040 313
351 20250324 130400 64682040 2045 2045 2045 2045 0
352 20250324 130300 64682040 2045 2042 2045 2040 73
353 20250324 130200 64533113 2045 2042 2045 2040 73
354 20250324 130100 64384186 2045 2045 2045 2045 2
355 20250324 130000 64380096 2045 2045 2045 2040 75
356 20250324 125900 64227079 2045 2047 2050 2045 2018
357 20250324 125800 60100262 2050 2050 2050 2050 0
358 20250324 125700 60100262 2050 2047 2050 2045 73
359 20250324 125600 59950970 2050 2047 2050 2045 72
360 20250324 125500 59803723 2050 2050 2050 2050 0
361 20250324 125400 59803723 2050 2047 2050 2045 319
362 20250324 125300 59151329 2050 2050 2050 2045 93
363 20250324 125200 58961037 2050 2050 2050 2050 1
364 20250324 125100 58958987 2045 2047 2047 2045 72
365 20250324 125000 58811745 2050 2047 2050 2045 83
366 20250324 124900 58641953 2050 2050 2050 2050 3
367 20250324 124800 58635803 2050 2040 2050 2040 696
368 20250324 124700 57214033 2045 2040 2045 2040 73
369 20250324 124600 57065108 2045 2045 2045 2040 7
370 20250324 124500 57050798 2045 2040 2045 2040 77
371 20250324 124400 56893693 2045 2040 2045 2040 73
372 20250324 124300 56744768 2045 2045 2045 2040 242
373 20250324 124200 56251078 2040 2040 2040 2040 72
374 20250324 124100 56104198 2045 2045 2045 2040 76
375 20250324 124000 55949138 2045 2045 2045 2045 2
376 20250324 123900 55945048 2040 2045 2045 2040 78
377 20250324 123800 55785923 2040 2040 2040 2040 72
378 20250324 123700 55639043 2045 2045 2045 2040 242
379 20250324 123600 55145351 2040 2042 2042 2040 72
380 20250324 123500 54998469 2045 2040 2045 2040 73
381 20250324 123400 54849544 2045 2045 2045 2045 1
382 20250324 123300 54847499 2040 2040 2040 2040 72
383 20250324 123200 54700619 2045 2040 2045 2040 314
384 20250324 123100 54060049 2045 2045 2045 2045 4
385 20250324 123000 54051869 2040 2045 2045 2040 74
386 20250324 122900 53900894 2045 2040 2045 2040 73
387 20250324 122800 53751969 2045 2040 2045 2040 73
388 20250324 122700 53603044 2045 2045 2045 2045 1
389 20250324 122600 53600999 2040 2040 2040 2040 312
390 20250324 122500 52964519 2040 2040 2040 2040 72
391 20250324 122400 52817639 2045 2045 2045 2045 50
392 20250324 122300 52715389 2040 2040 2040 2040 71
393 20250324 122200 52570549 2040 2040 2040 2040 72
394 20250324 122100 52423669 2040 2040 2040 2040 240
395 20250324 122000 51934069 2040 2040 2040 2040 72
396 20250324 121900 51787189 2045 2040 2045 2040 121
397 20250324 121800 51540104 2040 2040 2040 2040 0
398 20250324 121700 51540104 2040 2040 2040 2040 72
399 20250324 121600 51393224 2040 2040 2040 2040 82
400 20250324 121500 51225944 2040 2040 2040 2040 240
401 20250324 121400 50736344 2040 2040 2040 2040 71
402 20250324 121300 50591504 2040 2040 2040 2040 72
403 20250324 121200 50444624 2040 2040 2040 2040 0
404 20250324 121100 50444624 2040 2040 2040 2040 144
405 20250324 121000 50150864 2035 2035 2035 2035 79
406 20250324 120900 49990099 2035 2035 2035 2035 240
407 20250324 120800 49501699 2040 2040 2040 2040 71
408 20250324 120700 49356859 2035 2035 2035 2035 72
409 20250324 120600 49210339 2040 2040 2040 2040 0
410 20250324 120500 49210339 2040 2035 2040 2035 72
411 20250324 120400 49063814 2035 2035 2035 2035 312
412 20250324 120300 48428894 2040 2040 2040 2040 0
413 20250324 120200 48428894 2040 2040 2040 2040 0
414 20250324 120100 48428894 2040 2035 2040 2035 578
415 20250324 120000 47250134 2040 2040 2040 2040 1193
416 20250324 115900 44816414 2040 2040 2040 2040 72
417 20250324 115800 44669534 2040 2040 2040 2040 311
418 20250324 115700 44035094 2045 2045 2045 2045 1
419 20250324 115600 44033049 2040 2040 2040 2040 72
420 20250324 115500 43886169 2040 2045 2045 2040 102
421 20250324 115400 43677939 2040 2040 2040 2040 0
422 20250324 115300 43677939 2040 2040 2045 2040 332
423 20250324 115200 43000559 2040 2040 2040 2040 72
424 20250324 115100 42853679 2040 2040 2040 2040 0
425 20250324 115000 42853679 2040 2040 2040 2040 72
426 20250324 114900 42706799 2040 2040 2040 2040 71
427 20250324 114800 42561959 2040 2040 2040 2040 0
428 20250324 114700 42561959 2040 2040 2040 2040 312
429 20250324 114600 41925479 2040 2045 2045 2040 74
430 20250324 114500 41774509 2040 2040 2040 2040 72
431 20250324 114400 41627629 2045 2045 2045 2045 63
432 20250324 114300 41498794 2040 2040 2040 2040 0
433 20250324 114200 41498794 2040 2040 2040 2040 240
434 20250324 114100 41009194 2045 2045 2045 2045 9
435 20250324 114000 40990789 2045 2045 2045 2045 0
436 20250324 113900 40990789 2045 2045 2045 2045 0
437 20250324 113800 40990789 2045 2045 2045 2045 3
438 20250324 113700 40984654 2045 2045 2045 2045 3
439 20250324 113600 40978519 2040 2040 2040 2040 240
440 20250324 113500 40488919 2040 2040 2040 2040 0
441 20250324 113400 40488919 2040 2040 2040 2040 0
442 20250324 113300 40488919 2040 2040 2040 2040 0
443 20250324 113200 40488919 2040 2040 2040 2040 0
444 20250324 113100 40488919 2040 2040 2040 2040 240
445 20250324 113000 39999319 2045 2045 2045 2045 11
446 20250324 112900 39976824 2040 2040 2040 2040 0
447 20250324 112800 39976824 2040 2040 2040 2040 0
448 20250324 112700 39976824 2040 2040 2040 2040 0
449 20250324 112600 39976824 2040 2040 2040 2040 0
450 20250324 112500 39976824 2040 2040 2040 2040 240
451 20250324 112400 39487224 2045 2040 2045 2040 50
452 20250324 112300 39385104 2040 2040 2040 2040 0
453 20250324 112200 39385104 2040 2040 2040 2040 0
454 20250324 112100 39385104 2040 2040 2040 2040 0
455 20250324 112000 39385104 2040 2040 2040 2040 240
456 20250324 111900 38895504 2045 2045 2045 2045 0
457 20250324 111800 38895504 2045 2045 2045 2045 15
458 20250324 111700 38864829 2040 2040 2040 2040 0
459 20250324 111600 38864829 2040 2040 2040 2040 0
460 20250324 111500 38864829 2040 2040 2040 2040 0
461 20250324 111400 38864829 2040 2040 2040 2040 240
462 20250324 111300 38375229 2045 2045 2045 2045 5
463 20250324 111200 38365004 2040 2040 2040 2040 0
464 20250324 111100 38365004 2040 2040 2040 2040 0
465 20250324 111000 38365004 2040 2040 2040 2040 0
466 20250324 110900 38365004 2040 2040 2040 2040 240
467 20250324 110800 37875404 2045 2045 2045 2045 0
468 20250324 110700 37875404 2045 2045 2045 2045 0
469 20250324 110600 37875404 2045 2045 2045 2045 14
470 20250324 110500 37846774 2040 2040 2040 2040 0
471 20250324 110400 37846774 2040 2040 2040 2040 0
472 20250324 110300 37846774 2040 2040 2040 2040 240
473 20250324 110200 37357174 2045 2045 2045 2045 0
474 20250324 110100 37357174 2045 2045 2045 2045 0
475 20250324 110000 37357174 2045 2045 2045 2045 0
476 20250324 105900 37357174 2045 2045 2045 2045 1
477 20250324 105800 37355129 2040 2040 2040 2040 240
478 20250324 105700 36865529 2040 2040 2040 2040 0
479 20250324 105600 36865529 2040 2040 2040 2040 0
480 20250324 105500 36865529 2040 2040 2040 2040 0
481 20250324 105400 36865529 2040 2040 2040 2040 0
482 20250324 105300 36865529 2040 2040 2040 2040 0
483 20250324 105200 36865529 2040 2040 2040 2040 240
484 20250324 105100 36375929 2045 2045 2045 2045 0
485 20250324 105000 36375929 2045 2045 2045 2045 0
486 20250324 104900 36375929 2045 2045 2045 2045 0
487 20250324 104800 36375929 2045 2045 2045 2045 0
488 20250324 104700 36375929 2045 2045 2045 2045 19
489 20250324 104600 36337074 2045 2045 2045 2045 39
490 20250324 104500 36257319 2045 2045 2045 2045 0
491 20250324 104400 36257319 2045 2040 2045 2040 299
492 20250324 104300 35646639 2045 2045 2045 2045 13
493 20250324 104200 35620054 2040 2040 2040 2040 155
494 20250324 104100 35303854 2045 2045 2045 2045 0
495 20250324 104000 35303854 2045 2045 2045 2045 155
496 20250324 103900 34986879 2045 2045 2045 2045 0
497 20250324 103800 34986879 2045 2045 2045 2045 17
498 20250324 103700 34952114 2045 2045 2045 2045 0
499 20250324 103600 34952114 2045 2045 2050 2045 152
500 20250324 103500 34641269 2045 2045 2045 2045 150
501 20250324 103400 34334519 2045 2045 2045 2045 0
502 20250324 103300 34334519 2045 2040 2045 2040 839
503 20250324 103200 32619539 2040 2040 2040 2040 0
504 20250324 103100 32619539 2040 2040 2040 2040 155
505 20250324 103000 32303339 2040 2040 2040 2040 0
506 20250324 102900 32303339 2040 2045 2045 2040 156
507 20250324 102800 31985094 2040 2040 2040 2040 0
508 20250324 102700 31985094 2040 2040 2040 2040 156
509 20250324 102600 31666854 2045 2045 2045 2045 0
510 20250324 102500 31666854 2045 2045 2045 2045 100
511 20250324 102400 31462354 2045 2045 2045 2045 0
512 20250324 102300 31462354 2045 2045 2045 2045 297
513 20250324 102200 30854989 2045 2045 2045 2045 5
514 20250324 102100 30844764 2040 2040 2040 2040 155
515 20250324 102000 30528564 2045 2045 2045 2045 1
516 20250324 101900 30526519 2040 2042 2042 2040 155
517 20250324 101800 30210057 2045 2045 2045 2045 1
518 20250324 101700 30208012 2042 2042 2042 2042 155
519 20250324 101600 29891502 2042 2042 2042 2042 0
520 20250324 101500 29891502 2042 2042 2042 2042 156
521 20250324 101400 29572950 2040 2040 2040 2040 155
522 20250324 101300 29256750 2045 2045 2045 2045 6
523 20250324 101200 29244480 2045 2045 2045 2045 0
524 20250324 101100 29244480 2045 2045 2045 2045 0
525 20250324 101000 29244480 2045 2040 2045 2040 216
526 20250324 100900 28803535 2045 2045 2045 2045 0
527 20250324 100800 28803535 2045 2045 2045 2045 96
528 20250324 100700 28607215 2045 2045 2045 2045 100
529 20250324 100600 28402715 2045 2045 2045 2045 1156
530 20250324 100500 26038695 2045 2045 2045 2045 0
531 20250324 100400 26038695 2045 2045 2045 2045 155
532 20250324 100300 25721720 2045 2045 2045 2045 0
533 20250324 100200 25721720 2045 2050 2050 2045 246
534 20250324 100100 25218600 2045 2045 2045 2045 0
535 20250324 100000 25218600 2045 2045 2045 2045 155
536 20250324 095900 24901625 2045 2045 2045 2045 0
537 20250324 095800 24901625 2045 2045 2045 2045 155
538 20250324 095700 24584650 2045 2045 2045 2045 155
539 20250324 095600 24267675 2045 2045 2045 2045 0
540 20250324 095500 24267675 2045 2045 2045 2045 155
541 20250324 095400 23950700 2045 2045 2045 2045 0
542 20250324 095300 23950700 2045 2045 2045 2045 155
543 20250324 095200 23633725 2050 2050 2050 2050 10
544 20250324 095100 23613225 2050 2045 2050 2045 168
545 20250324 095000 23269605 2050 2050 2050 2050 0
546 20250324 094900 23269605 2050 2045 2050 2045 158
547 20250324 094800 22946490 2045 2045 2045 2045 0
548 20250324 094700 22946490 2045 2045 2045 2045 155
549 20250324 094600 22629515 2045 2045 2045 2045 124
550 20250324 094500 22375935 2045 2050 2050 2045 217
551 20250324 094400 21931860 2050 2050 2050 2050 0
552 20250324 094300 21931860 2050 2045 2050 2045 156
553 20250324 094200 21612835 2050 2050 2050 2050 1
554 20250324 094100 21610785 2050 2050 2050 2050 872
555 20250324 094000 19823185 2050 2045 2050 2045 158
556 20250324 093900 19500060 2050 2050 2050 2050 0
557 20250324 093800 19500060 2050 2045 2050 2045 171
558 20250324 093700 19150290 2050 2050 2050 2050 2
559 20250324 093600 19146190 2045 2045 2045 2045 155
560 20250324 093500 18829215 2050 2050 2050 2050 1
561 20250324 093400 18827165 2045 2047 2047 2045 155
562 20250324 093300 18510090 2050 2045 2050 2045 185
563 20250324 093200 18131615 2050 2050 2050 2050 2
564 20250324 093100 18127515 2045 2045 2045 2045 107
565 20250324 093000 17908700 2045 2045 2045 2040 172
566 20250324 092900 17557735 2045 2045 2045 2045 10
567 20250324 092800 17537285 2040 2045 2045 2040 156
568 20250324 092700 17219040 2050 2050 2050 2050 0
569 20250324 092600 17219040 2050 2050 2050 2045 186
570 20250324 092500 16838515 2055 2055 2055 2055 0
571 20250324 092400 16838515 2055 2045 2055 2045 1615
572 20250324 092300 13535180 2040 2040 2040 2040 0
573 20250324 092200 13535180 2040 2035 2040 2035 156
574 20250324 092100 13216945 2040 2040 2040 2040 155
575 20250324 092000 12900745 2035 2040 2040 2035 1596
576 20250324 091900 9648705 2045 2040 2045 2040 161
577 20250324 091800 9320235 2040 2040 2040 2040 1256
578 20250324 091700 6757995 2035 2035 2035 2035 155
579 20250324 091600 6442570 2035 2035 2035 2035 0
580 20250324 091500 6442570 2035 2040 2040 2035 196
581 20250324 091400 6043505 2035 2035 2035 2035 0
582 20250324 091300 6043505 2035 2035 2035 2035 156
583 20250324 091200 5726045 2035 2035 2035 2035 0
584 20250324 091100 5726045 2035 2035 2035 2035 155
585 20250324 091000 5410620 2035 2035 2035 2035 0
586 20250324 090900 5410620 2035 2035 2035 2035 155
587 20250324 090800 5095195 2035 2035 2035 2035 0
588 20250324 090700 5095195 2035 2035 2035 2035 155
589 20250324 090600 4779770 2035 2040 2040 2035 305
590 20250324 090500 4159070 2035 2035 2040 2035 1719
591 20250324 090400 660900 2040 2040 2040 2040 0
592 20250324 090300 660900 2040 2040 2040 2040 0
593 20250324 090200 660900 2040 2040 2040 2040 163
594 20250324 090100 328380 2045 2045 2045 2045 1
595 20250324 090000 326335 2035 2040 2040 2035 160

594
009200/min/candle-20250325.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,185200,112771235,2040,2040,2040,2040,652
20250325,185100,112771235,2040,2040,2040,2040,0
20250325,185000,112771235,2040,2040,2040,2040,0
20250325,184900,112771235,2040,2040,2040,2040,0
20250325,184800,112771235,2040,2040,2040,2040,0
20250325,184700,112771235,2040,2040,2040,2040,0
20250325,184600,112771235,2040,2040,2040,2040,0
20250325,184500,112771235,2040,2040,2040,2040,0
20250325,184400,112771235,2040,2040,2040,2040,0
20250325,184300,112771235,2040,2040,2040,2040,0
20250325,184200,112771235,2040,2040,2040,2040,0
20250325,184100,112771235,2040,2040,2040,2040,0
20250325,184000,112771235,2040,2040,2040,2040,0
20250325,183900,112771235,2040,2040,2040,2040,0
20250325,183800,112771235,2040,2040,2040,2040,0
20250325,183700,112771235,2040,2040,2040,2040,0
20250325,183600,112771235,2040,2040,2040,2040,0
20250325,183500,112771235,2040,2040,2040,2040,0
20250325,183400,112771235,2040,2040,2040,2040,0
20250325,183300,112771235,2040,2040,2040,2040,0
20250325,183200,112771235,2040,2040,2040,2040,0
20250325,183100,112771235,2040,2040,2040,2040,0
20250325,183000,112771235,2040,2040,2040,2040,0
20250325,182900,112771235,2040,2040,2040,2040,0
20250325,182800,112771235,2040,2040,2040,2040,0
20250325,182700,112771235,2040,2040,2040,2040,0
20250325,182600,112771235,2040,2040,2040,2040,0
20250325,182500,112771235,2040,2040,2040,2040,0
20250325,182400,112771235,2040,2040,2040,2040,0
20250325,182300,112771235,2040,2040,2040,2040,0
20250325,182200,112771235,2040,2040,2040,2040,652
20250325,182100,112771235,2040,2040,2040,2040,0
20250325,182000,112771235,2040,2040,2040,2040,0
20250325,181900,112771235,2040,2040,2040,2040,0
20250325,181800,112771235,2040,2040,2040,2040,0
20250325,181700,112771235,2040,2040,2040,2040,0
20250325,181600,112771235,2040,2040,2040,2040,0
20250325,181500,112771235,2040,2040,2040,2040,0
20250325,181400,112771235,2040,2040,2040,2040,0
20250325,181300,112771235,2040,2040,2040,2040,0
20250325,181200,112771235,2040,2040,2040,2040,0
20250325,181100,112771235,2040,2040,2040,2040,0
20250325,181000,112771235,2040,2040,2040,2040,0
20250325,180900,112771235,2040,2040,2040,2040,0
20250325,180800,112771235,2040,2040,2040,2040,0
20250325,180700,112771235,2040,2040,2040,2040,0
20250325,180600,112771235,2040,2040,2040,2040,0
20250325,180500,112771235,2040,2040,2040,2040,0
20250325,180400,112771235,2040,2040,2040,2040,0
20250325,180300,112771235,2040,2040,2040,2040,0
20250325,180200,112771235,2040,2040,2040,2040,0
20250325,180100,112771235,2040,2040,2040,2040,0
20250325,180000,112771235,2040,2040,2040,2040,0
20250325,175900,112771235,2040,2040,2040,2040,0
20250325,175800,112771235,2040,2040,2040,2040,0
20250325,175700,112771235,2040,2040,2040,2040,0
20250325,175600,112771235,2040,2040,2040,2040,0
20250325,175500,112771235,2040,2040,2040,2040,0
20250325,175400,112771235,2040,2040,2040,2040,0
20250325,175300,112771235,2040,2040,2040,2040,0
20250325,175200,112771235,2040,2040,2040,2040,652
20250325,175100,112771235,2040,2040,2040,2040,0
20250325,175000,112771235,2040,2040,2040,2040,0
20250325,174900,112771235,2040,2040,2040,2040,0
20250325,174800,112771235,2040,2040,2040,2040,0
20250325,174700,112771235,2040,2040,2040,2040,0
20250325,174600,112771235,2040,2040,2040,2040,0
20250325,174500,112771235,2040,2040,2040,2040,0
20250325,174400,112771235,2040,2040,2040,2040,0
20250325,174300,112771235,2040,2040,2040,2040,0
20250325,174200,112771235,2040,2040,2040,2040,0
20250325,174100,112771235,2040,2040,2040,2040,0
20250325,174000,112771235,2040,2040,2040,2040,0
20250325,173900,112771235,2040,2040,2040,2040,0
20250325,173800,112771235,2040,2040,2040,2040,0
20250325,173700,112771235,2040,2040,2040,2040,0
20250325,173600,112771235,2040,2040,2040,2040,0
20250325,173500,112771235,2040,2040,2040,2040,0
20250325,173400,112771235,2040,2040,2040,2040,0
20250325,173300,112771235,2040,2040,2040,2040,0
20250325,173200,112771235,2040,2040,2040,2040,0
20250325,173100,112771235,2040,2040,2040,2040,0
20250325,173000,112771235,2040,2040,2040,2040,0
20250325,172900,112771235,2040,2040,2040,2040,0
20250325,172800,112771235,2040,2040,2040,2040,0
20250325,172700,112771235,2040,2040,2040,2040,0
20250325,172600,112771235,2040,2040,2040,2040,0
20250325,172500,112771235,2040,2040,2040,2040,0
20250325,172400,112771235,2040,2040,2040,2040,0
20250325,172300,112771235,2040,2040,2040,2040,0
20250325,172200,112771235,2040,2040,2040,2040,652
20250325,172100,112771235,2040,2040,2040,2040,0
20250325,172000,112771235,2040,2040,2040,2040,0
20250325,171900,112771235,2040,2040,2040,2040,0
20250325,171800,112771235,2040,2040,2040,2040,0
20250325,171700,112771235,2040,2040,2040,2040,0
20250325,171600,112771235,2040,2040,2040,2040,0
20250325,171500,112771235,2040,2040,2040,2040,0
20250325,171400,112771235,2040,2040,2040,2040,0
20250325,171300,112771235,2040,2040,2040,2040,0
20250325,171200,112771235,2040,2040,2040,2040,0
20250325,171100,112771235,2040,2040,2040,2040,0
20250325,171000,112771235,2040,2040,2040,2040,0
20250325,170900,112771235,2040,2040,2040,2040,0
20250325,170800,112771235,2040,2040,2040,2040,0
20250325,170700,112771235,2040,2040,2040,2040,0
20250325,170600,112771235,2040,2040,2040,2040,0
20250325,170500,112771235,2040,2040,2040,2040,0
20250325,170400,112771235,2040,2040,2040,2040,0
20250325,170300,112771235,2040,2040,2040,2040,0
20250325,170200,112771235,2040,2040,2040,2040,0
20250325,170100,112771235,2040,2040,2040,2040,0
20250325,170000,112771235,2040,2040,2040,2040,0
20250325,165900,112771235,2040,2040,2040,2040,0
20250325,165800,112771235,2040,2040,2040,2040,0
20250325,165700,112771235,2040,2040,2040,2040,0
20250325,165600,112771235,2040,2040,2040,2040,0
20250325,165500,112771235,2040,2040,2040,2040,0
20250325,165400,112771235,2040,2040,2040,2040,0
20250325,165300,112771235,2040,2040,2040,2040,0
20250325,165200,112771235,2040,2040,2040,2040,652
20250325,165100,112771235,2040,2040,2040,2040,0
20250325,165000,112771235,2040,2040,2040,2040,0
20250325,164900,112771235,2040,2040,2040,2040,0
20250325,164800,112771235,2040,2040,2040,2040,0
20250325,164700,112771235,2040,2040,2040,2040,0
20250325,164600,112771235,2040,2040,2040,2040,0
20250325,164500,112771235,2040,2040,2040,2040,0
20250325,164400,112771235,2040,2040,2040,2040,0
20250325,164300,112771235,2040,2040,2040,2040,0
20250325,164200,112771235,2040,2040,2040,2040,0
20250325,164100,112771235,2040,2040,2040,2040,0
20250325,164000,112771235,2040,2040,2040,2040,0
20250325,163900,112771235,2040,2040,2040,2040,0
20250325,163800,112771235,2040,2040,2040,2040,0
20250325,163700,112771235,2040,2040,2040,2040,0
20250325,163600,112771235,2040,2040,2040,2040,0
20250325,163500,112771235,2040,2040,2040,2040,0
20250325,163400,112771235,2040,2040,2040,2040,0
20250325,163300,112771235,2040,2040,2040,2040,0
20250325,163200,112771235,2040,2040,2040,2040,0
20250325,163100,112771235,2040,2040,2040,2040,0
20250325,163000,112771235,2040,2040,2040,2040,0
20250325,162900,112771235,2040,2040,2040,2040,0
20250325,162800,112771235,2040,2040,2040,2040,0
20250325,162700,112771235,2040,2040,2040,2040,0
20250325,162600,112771235,2040,2040,2040,2040,0
20250325,162500,112771235,2040,2040,2040,2040,0
20250325,162400,112771235,2040,2040,2040,2040,0
20250325,162300,112771235,2040,2040,2040,2040,0
20250325,162200,112771235,2040,2040,2040,2040,652
20250325,162100,112771235,2040,2040,2040,2040,0
20250325,162000,112771235,2040,2040,2040,2040,0
20250325,161900,112771235,2040,2040,2040,2040,0
20250325,161800,112771235,2040,2040,2040,2040,0
20250325,161700,112771235,2040,2040,2040,2040,0
20250325,161600,112771235,2040,2040,2040,2040,0
20250325,161500,112771235,2040,2040,2040,2040,0
20250325,161400,112771235,2040,2040,2040,2040,0
20250325,161300,112771235,2040,2040,2040,2040,0
20250325,161200,112771235,2040,2040,2040,2040,0
20250325,161100,112771235,2040,2040,2040,2040,0
20250325,161000,112771235,2040,2040,2040,2040,0
20250325,160900,112771235,2040,2040,2040,2040,0
20250325,160800,112771235,2040,2040,2040,2040,0
20250325,160700,112771235,2040,2040,2040,2040,0
20250325,160600,112771235,2040,2040,2040,2040,0
20250325,160500,112771235,2040,2040,2040,2040,0
20250325,160400,112771235,2040,2040,2040,2040,0
20250325,160300,112771235,2040,2040,2040,2040,0
20250325,160200,112771235,2040,2040,2040,2040,0
20250325,160100,112771235,2040,2040,2040,2040,0
20250325,160000,112771235,2040,2040,2040,2040,0
20250325,155900,112771235,2040,2040,2040,2040,0
20250325,155800,112771235,2040,2040,2040,2040,0
20250325,155700,112771235,2040,2040,2040,2040,0
20250325,155600,112771235,2040,2040,2040,2040,0
20250325,155500,112771235,2040,2040,2040,2040,0
20250325,155400,112771235,2040,2040,2040,2040,0
20250325,155300,112771235,2040,2040,2040,2040,0
20250325,155200,112771235,2040,2040,2040,2040,652
20250325,155100,112771235,2040,2040,2040,2040,0
20250325,155000,112771235,2040,2040,2040,2040,0
20250325,154900,112771235,2040,2040,2040,2040,0
20250325,154800,112771235,2040,2040,2040,2040,0
20250325,154700,112771235,2040,2040,2040,2040,0
20250325,154600,112771235,2040,2040,2040,2040,0
20250325,154500,112771235,2040,2040,2040,2040,0
20250325,154400,112771235,2040,2040,2040,2040,0
20250325,154300,112771235,2040,2040,2040,2040,0
20250325,154200,112771235,2040,2040,2040,2040,0
20250325,154100,112771235,2040,2040,2040,2040,0
20250325,154000,112771235,2040,2040,2040,2040,0
20250325,153900,112771235,2040,2040,2040,2040,0
20250325,153800,112771235,2040,2040,2040,2040,0
20250325,153700,112771235,2040,2040,2040,2040,0
20250325,153600,112771235,2040,2040,2040,2040,0
20250325,153500,112771235,2040,2040,2040,2040,0
20250325,153400,112771235,2040,2040,2040,2040,0
20250325,153300,112771235,2040,2040,2040,2040,0
20250325,153200,112771235,2040,2040,2040,2040,0
20250325,153100,112771235,2040,2040,2040,2040,0
20250325,153000,112771235,2040,2040,2040,2040,652
20250325,152900,111441155,2045,2045,2045,2045,0
20250325,152800,111441155,2045,2045,2045,2045,0
20250325,152700,111441155,2045,2045,2045,2045,0
20250325,152600,111441155,2045,2045,2045,2045,0
20250325,152500,111441155,2045,2045,2045,2045,0
20250325,152400,111441155,2045,2045,2045,2045,0
20250325,152300,111441155,2045,2045,2045,2045,0
20250325,152200,111441155,2045,2045,2045,2045,0
20250325,152100,111441155,2045,2045,2045,2045,0
20250325,152000,111441155,2045,2045,2045,2045,0
20250325,151900,111441155,2045,2045,2045,2045,8
20250325,151800,111424795,2045,2045,2045,2045,5
20250325,151700,111414570,2045,2045,2045,2045,488
20250325,151600,110416610,2045,2045,2045,2045,0
20250325,151500,110416610,2045,2045,2045,2045,500
20250325,151400,109394110,2045,2045,2045,2045,6
20250325,151300,109381840,2045,2045,2045,2045,7
20250325,151200,109367525,2045,2045,2045,2045,3
20250325,151100,109361390,2045,2045,2045,2045,0
20250325,151000,109361390,2045,2045,2045,2045,0
20250325,150900,109361390,2045,2045,2045,2045,0
20250325,150800,109361390,2045,2045,2045,2045,0
20250325,150700,109361390,2045,2045,2045,2045,0
20250325,150600,109361390,2045,2045,2045,2045,0
20250325,150500,109361390,2045,2045,2045,2045,0
20250325,150400,109361390,2045,2045,2045,2042,51
20250325,150300,109257098,2045,2045,2045,2045,0
20250325,150200,109257098,2045,2045,2045,2045,0
20250325,150100,109257098,2045,2045,2045,2045,0
20250325,150000,109257098,2045,2045,2045,2045,0
20250325,145900,109257098,2045,2045,2045,2045,0
20250325,145800,109257098,2045,2045,2045,2045,2
20250325,145700,109253008,2045,2045,2045,2045,0
20250325,145600,109253008,2045,2045,2045,2045,0
20250325,145500,109253008,2045,2045,2045,2045,3
20250325,145400,109246873,2045,2045,2045,2045,2
20250325,145300,109242783,2045,2040,2045,2040,971
20250325,145200,107261928,2040,2045,2045,2040,183
20250325,145100,106888572,2045,2045,2045,2045,0
20250325,145000,106888572,2045,2045,2045,2045,2
20250325,144900,106884482,2045,2045,2045,2045,2
20250325,144800,106880392,2045,2045,2045,2045,2
20250325,144700,106876302,2045,2045,2045,2045,2
20250325,144600,106872212,2045,2045,2045,2045,2
20250325,144500,106868122,2045,2045,2045,2045,2
20250325,144400,106864032,2045,2045,2045,2045,3
20250325,144300,106857897,2045,2045,2045,2045,2
20250325,144200,106853807,2045,2045,2045,2045,2
20250325,144100,106849717,2045,2045,2045,2045,2
20250325,144000,106845627,2045,2045,2045,2045,2
20250325,143900,106841537,2045,2045,2045,2045,2
20250325,143800,106837447,2045,2045,2045,2045,2
20250325,143700,106833357,2045,2045,2045,2045,2
20250325,143600,106829267,2045,2045,2045,2045,0
20250325,143500,106829267,2045,2045,2045,2045,2
20250325,143400,106825177,2045,2045,2045,2045,2
20250325,143300,106821087,2045,2045,2045,2045,2
20250325,143200,106816997,2045,2045,2045,2045,0
20250325,143100,106816997,2045,2045,2045,2045,2
20250325,143000,106812907,2045,2045,2045,2045,0
20250325,142900,106812907,2045,2045,2045,2045,0
20250325,142800,106812907,2045,2045,2045,2045,0
20250325,142700,106812907,2045,2045,2045,2045,0
20250325,142600,106812907,2045,2045,2045,2045,0
20250325,142500,106812907,2045,2045,2045,2045,0
20250325,142400,106812907,2045,2045,2045,2045,0
20250325,142300,106812907,2045,2045,2045,2045,0
20250325,142200,106812907,2045,2045,2045,2045,0
20250325,142100,106812907,2045,2045,2045,2045,0
20250325,142000,106812907,2045,2045,2045,2045,0
20250325,141900,106812907,2045,2045,2045,2045,1
20250325,141800,106810862,2045,2045,2045,2045,0
20250325,141700,106810862,2045,2045,2045,2045,0
20250325,141600,106810862,2045,2042,2045,2042,3
20250325,141500,106804733,2045,2045,2045,2045,0
20250325,141400,106804733,2045,2045,2045,2045,0
20250325,141300,106804733,2045,2045,2045,2045,0
20250325,141200,106804733,2045,2045,2045,2045,2
20250325,141100,106800643,2045,2045,2045,2045,6
20250325,141000,106788373,2045,2045,2045,2045,2
20250325,140900,106784283,2042,2042,2042,2042,33
20250325,140800,106716897,2042,2042,2042,2042,8
20250325,140700,106700561,2045,2045,2045,2045,4
20250325,140600,106692381,2040,2045,2045,2040,135
20250325,140500,106416976,2045,2040,2045,2040,11
20250325,140400,106394531,2035,2040,2045,2035,612
20250325,140300,105148526,2045,2045,2045,2042,4
20250325,140200,105140352,2045,2042,2045,2040,364
20250325,140100,104397778,2045,2045,2045,2045,1
20250325,140000,104395733,2045,2042,2045,2040,7
20250325,135900,104381440,2045,2045,2045,2045,1
20250325,135800,104379395,2040,2045,2045,2040,16
20250325,135700,104346737,2045,2045,2045,2045,226
20250325,135600,103884567,2045,2042,2045,2040,13
20250325,135500,103858031,2045,2045,2045,2045,0
20250325,135400,103858031,2045,2040,2045,2040,98
20250325,135300,103658042,2040,2040,2040,2040,0
20250325,135200,103658042,2040,2040,2040,2040,250
20250325,135100,103148042,2045,2045,2045,2045,0
20250325,135000,103148042,2045,2045,2045,2045,0
20250325,134900,103148042,2045,2045,2045,2045,0
20250325,134800,103148042,2045,2045,2045,2045,0
20250325,134700,103148042,2045,2045,2045,2045,0
20250325,134600,103148042,2045,2045,2045,2045,0
20250325,134500,103148042,2045,2045,2045,2045,0
20250325,134400,103148042,2045,2045,2045,2040,58
20250325,134300,103029707,2045,2045,2045,2040,6
20250325,134200,103017447,2040,2045,2045,2040,63
20250325,134100,102888905,2040,2040,2040,2040,2
20250325,134000,102884825,2040,2040,2045,2040,7
20250325,133900,102870540,2045,2042,2045,2040,5
20250325,133800,102860331,2045,2040,2045,2040,10
20250325,133700,102839926,2045,2040,2045,2040,35
20250325,133600,102768521,2040,2040,2040,2040,150
20250325,133500,102462521,2040,2040,2040,2040,200
20250325,133400,102054521,2035,2040,2040,2035,883
20250325,133300,100256841,2040,2045,2045,2040,3141
20250325,133200,93849187,2045,2045,2045,2045,0
20250325,133100,93849187,2045,2045,2045,2045,0
20250325,133000,93849187,2045,2045,2045,2045,500
20250325,132900,92826687,2045,2045,2045,2045,0
20250325,132800,92826687,2045,2045,2045,2045,0
20250325,132700,92826687,2045,2045,2045,2045,0
20250325,132600,92826687,2045,2045,2045,2045,0
20250325,132500,92826687,2045,2045,2045,2045,0
20250325,132400,92826687,2045,2045,2045,2045,0
20250325,132300,92826687,2045,2045,2045,2045,0
20250325,132200,92826687,2045,2045,2045,2045,0
20250325,132100,92826687,2045,2045,2045,2045,0
20250325,132000,92826687,2045,2045,2045,2045,0
20250325,131900,92826687,2045,2045,2045,2045,0
20250325,131800,92826687,2045,2045,2045,2045,0
20250325,131700,92826687,2045,2045,2045,2045,0
20250325,131600,92826687,2045,2045,2045,2045,0
20250325,131500,92826687,2045,2045,2045,2045,15
20250325,131400,92796012,2045,2045,2045,2045,1
20250325,131300,92793967,2045,2045,2045,2045,0
20250325,131200,92793967,2045,2045,2045,2045,3
20250325,131100,92787832,2045,2045,2045,2045,6
20250325,131000,92775562,2045,2045,2045,2045,5
20250325,130900,92765337,2042,2045,2045,2040,25
20250325,130800,92714323,2040,2045,2045,2040,1162
20250325,130700,90343814,2045,2045,2045,2045,1
20250325,130600,90341769,2045,2045,2045,2045,0
20250325,130500,90341769,2045,2045,2045,2045,0
20250325,130400,90341769,2045,2045,2045,2045,5
20250325,130300,90331544,2045,2045,2045,2045,0
20250325,130200,90331544,2045,2045,2045,2045,3
20250325,130100,90325409,2045,2042,2045,2042,9
20250325,130000,90307010,2045,2045,2045,2045,0
20250325,125900,90307010,2045,2045,2045,2045,0
20250325,125800,90307010,2045,2045,2045,2045,0
20250325,125700,90307010,2045,2045,2045,2045,5
20250325,125600,90296785,2045,2045,2045,2045,1
20250325,125500,90294740,2040,2045,2047,2040,1003
20250325,125400,88243756,2045,2045,2045,2045,0
20250325,125300,88243756,2045,2045,2045,2045,0
20250325,125200,88243756,2045,2045,2045,2045,0
20250325,125100,88243756,2045,2045,2045,2045,0
20250325,125000,88243756,2045,2045,2045,2045,0
20250325,124900,88243756,2045,2045,2045,2045,0
20250325,124800,88243756,2045,2045,2045,2045,0
20250325,124700,88243756,2045,2045,2045,2045,0
20250325,124600,88243756,2045,2045,2045,2045,0
20250325,124500,88243756,2045,2045,2045,2045,0
20250325,124400,88243756,2045,2045,2045,2045,24
20250325,124300,88194676,2045,2045,2045,2045,0
20250325,124200,88194676,2045,2045,2045,2045,0
20250325,124100,88194676,2045,2045,2045,2045,0
20250325,124000,88194676,2045,2045,2045,2045,0
20250325,123900,88194676,2045,2045,2045,2045,0
20250325,123800,88194676,2045,2045,2045,2045,0
20250325,123700,88194676,2045,2045,2045,2045,0
20250325,123600,88194676,2045,2045,2045,2045,30
20250325,123500,88133326,2045,2045,2045,2045,0
20250325,123400,88133326,2045,2045,2045,2045,0
20250325,123300,88133326,2045,2045,2045,2045,0
20250325,123200,88133326,2045,2045,2045,2045,0
20250325,123100,88133326,2045,2045,2045,2045,49
20250325,123000,88033121,2045,2045,2045,2045,6
20250325,122900,88020851,2045,2045,2045,2045,80
20250325,122800,87857251,2045,2045,2045,2045,2
20250325,122700,87853161,2040,2042,2042,2040,539
20250325,122600,86753597,2045,2045,2045,2045,0
20250325,122500,86753597,2045,2045,2045,2045,0
20250325,122400,86753597,2045,2045,2045,2045,0
20250325,122300,86753597,2045,2045,2045,2045,0
20250325,122200,86753597,2045,2045,2045,2045,0
20250325,122100,86753597,2045,2045,2045,2045,0
20250325,122000,86753597,2045,2045,2045,2045,0
20250325,121900,86753597,2045,2045,2045,2045,0
20250325,121800,86753597,2045,2045,2045,2045,0
20250325,121700,86753597,2045,2045,2045,2045,0
20250325,121600,86753597,2045,2045,2045,2045,1
20250325,121500,86751552,2042,2042,2042,2042,0
20250325,121400,86751552,2042,2042,2042,2042,0
20250325,121300,86751552,2042,2042,2042,2042,0
20250325,121200,86751552,2042,2042,2042,2042,0
20250325,121100,86751552,2042,2042,2042,2042,21
20250325,121000,86708670,2045,2045,2045,2045,0
20250325,120900,86708670,2045,2045,2045,2045,0
20250325,120800,86708670,2045,2045,2045,2045,0
20250325,120700,86708670,2045,2045,2045,2045,0
20250325,120600,86708670,2045,2045,2045,2045,0
20250325,120500,86708670,2045,2040,2045,2040,49
20250325,120400,86608705,2045,2040,2045,2040,59
20250325,120300,86488340,2040,2040,2040,2040,1
20250325,120200,86486300,2040,2040,2040,2040,0
20250325,120100,86486300,2040,2040,2040,2040,141
20250325,120000,86198660,2045,2045,2045,2045,0
20250325,115900,86198660,2045,2045,2045,2045,0
20250325,115800,86198660,2045,2045,2045,2045,0
20250325,115700,86198660,2045,2045,2045,2045,0
20250325,115600,86198660,2045,2045,2045,2045,0
20250325,115500,86198660,2045,2045,2045,2045,0
20250325,115400,86198660,2045,2045,2045,2045,0
20250325,115300,86198660,2045,2045,2045,2045,0
20250325,115200,86198660,2045,2045,2045,2045,0
20250325,115100,86198660,2045,2040,2045,2040,17
20250325,115000,86163925,2045,2045,2045,2045,0
20250325,114900,86163925,2045,2045,2045,2045,0
20250325,114800,86163925,2045,2045,2045,2045,0
20250325,114700,86163925,2045,2045,2045,2045,0
20250325,114600,86163925,2045,2045,2045,2045,5
20250325,114500,86153700,2045,2045,2045,2045,0
20250325,114400,86153700,2045,2045,2045,2045,1
20250325,114300,86151655,2040,2040,2040,2040,124
20250325,114200,85898695,2045,2045,2045,2045,0
20250325,114100,85898695,2045,2045,2045,2045,0
20250325,114000,85898695,2045,2045,2045,2045,0
20250325,113900,85898695,2045,2045,2045,2045,0
20250325,113800,85898695,2045,2045,2045,2045,0
20250325,113700,85898695,2045,2045,2045,2045,0
20250325,113600,85898695,2045,2045,2045,2045,1
20250325,113500,85896650,2045,2045,2045,2045,0
20250325,113400,85896650,2045,2045,2045,2045,0
20250325,113300,85896650,2045,2045,2045,2045,0
20250325,113200,85896650,2045,2045,2045,2045,0
20250325,113100,85896650,2045,2045,2045,2045,1
20250325,113000,85894605,2040,2040,2040,2040,61
20250325,112900,85770165,2040,2040,2040,2040,0
20250325,112800,85770165,2040,2040,2040,2040,0
20250325,112700,85770165,2040,2040,2040,2040,0
20250325,112600,85770165,2040,2040,2040,2040,0
20250325,112500,85770165,2040,2040,2040,2040,0
20250325,112400,85770165,2040,2040,2040,2040,0
20250325,112300,85770165,2040,2040,2040,2040,8
20250325,112200,85753845,2040,2040,2040,2040,2166
20250325,112100,81335205,2045,2045,2045,2045,0
20250325,112000,81335205,2045,2045,2045,2045,0
20250325,111900,81335205,2045,2045,2045,2045,0
20250325,111800,81335205,2045,2045,2045,2045,0
20250325,111700,81335205,2045,2045,2045,2045,0
20250325,111600,81335205,2045,2045,2045,2045,0
20250325,111500,81335205,2045,2045,2045,2045,0
20250325,111400,81335205,2045,2045,2045,2045,1
20250325,111300,81333160,2045,2045,2045,2045,2104
20250325,111200,77030480,2045,2045,2045,2045,0
20250325,111100,77030480,2045,2050,2050,2045,5981
20250325,111000,64782760,2055,2055,2055,2055,0
20250325,110900,64782760,2055,2055,2055,2055,5
20250325,110800,64772485,2050,2050,2050,2050,0
20250325,110700,64772485,2050,2050,2050,2050,6
20250325,110600,64760185,2055,2055,2055,2055,1
20250325,110500,64758130,2050,2050,2050,2050,0
20250325,110400,64758130,2050,2050,2050,2050,0
20250325,110300,64758130,2050,2050,2050,2050,0
20250325,110200,64758130,2050,2050,2050,2050,0
20250325,110100,64758130,2050,2050,2050,2050,654
20250325,110000,63417430,2055,2055,2055,2055,0
20250325,105900,63417430,2055,2055,2055,2055,0
20250325,105800,63417430,2055,2055,2055,2055,0
20250325,105700,63417430,2055,2055,2055,2055,0
20250325,105600,63417430,2055,2055,2055,2055,1
20250325,105500,63415375,2050,2050,2050,2050,0
20250325,105400,63415375,2050,2050,2050,2050,0
20250325,105300,63415375,2050,2050,2050,2050,0
20250325,105200,63415375,2050,2050,2050,2050,0
20250325,105100,63415375,2050,2050,2050,2050,0
20250325,105000,63415375,2050,2050,2050,2050,0
20250325,104900,63415375,2050,2050,2050,2050,4
20250325,104800,63407175,2050,2050,2050,2050,0
20250325,104700,63407175,2050,2050,2050,2050,8
20250325,104600,63390775,2050,2050,2050,2050,0
20250325,104500,63390775,2050,2050,2050,2050,43
20250325,104400,63302625,2050,2050,2050,2050,0
20250325,104300,63302625,2050,2050,2050,2050,4957
20250325,104200,53140775,2055,2055,2055,2055,0
20250325,104100,53140775,2055,2055,2055,2055,0
20250325,104000,53140775,2055,2055,2055,2055,0
20250325,103900,53140775,2055,2055,2055,2055,0
20250325,103800,53140775,2055,2055,2055,2055,0
20250325,103700,53140775,2055,2055,2055,2055,4
20250325,103600,53132555,2055,2055,2055,2055,0
20250325,103500,53132555,2055,2055,2055,2055,0
20250325,103400,53132555,2055,2055,2057,2055,5508
20250325,103300,41813015,2055,2055,2055,2055,0
20250325,103200,41813015,2055,2055,2055,2055,0
20250325,103100,41813015,2055,2055,2055,2055,0
20250325,103000,41813015,2055,2055,2055,2055,0
20250325,102900,41813015,2055,2055,2055,2055,0
20250325,102800,41813015,2055,2055,2055,2055,0
20250325,102700,41813015,2055,2055,2055,2055,0
20250325,102600,41813015,2055,2055,2055,2055,713
20250325,102500,40347800,2060,2060,2060,2060,0
20250325,102400,40347800,2060,2060,2060,2060,0
20250325,102300,40347800,2060,2060,2060,2060,0
20250325,102200,40347800,2060,2060,2060,2060,0
20250325,102100,40347800,2060,2060,2060,2060,0
20250325,102000,40347800,2060,2055,2060,2055,10
20250325,101900,40327245,2055,2055,2055,2055,0
20250325,101800,40327245,2055,2055,2055,2055,1
20250325,101700,40325190,2055,2055,2055,2055,21
20250325,101600,40282035,2060,2060,2060,2060,0
20250325,101500,40282035,2060,2060,2060,2060,4
20250325,101400,40273795,2060,2060,2060,2060,0
20250325,101300,40273795,2060,2060,2060,2060,0
20250325,101200,40273795,2060,2060,2060,2060,1
20250325,101100,40271735,2060,2060,2060,2060,0
20250325,101000,40271735,2060,2060,2060,2060,1
20250325,100900,40269675,2050,2050,2050,2050,0
20250325,100800,40269675,2050,2055,2060,2050,411
20250325,100700,39425785,2055,2055,2055,2055,1
20250325,100600,39423730,2055,2055,2055,2055,0
20250325,100500,39423730,2055,2055,2055,2055,5
20250325,100400,39413455,2055,2055,2055,2055,0
20250325,100300,39413455,2055,2055,2055,2055,435
20250325,100200,38519530,2055,2055,2055,2055,0
20250325,100100,38519530,2055,2055,2055,2055,0
20250325,100000,38519530,2055,2055,2055,2055,0
20250325,095900,38519530,2055,2055,2055,2055,0
20250325,095800,38519530,2055,2055,2055,2055,0
20250325,095700,38519530,2055,2055,2055,2055,0
20250325,095600,38519530,2055,2055,2055,2055,23
20250325,095500,38472265,2055,2055,2055,2055,10
20250325,095400,38451715,2055,2055,2055,2055,0
20250325,095300,38451715,2055,2055,2055,2055,7
20250325,095200,38437330,2055,2055,2055,2055,0
20250325,095100,38437330,2055,2055,2055,2055,1
20250325,095000,38435275,2055,2055,2055,2055,0
20250325,094900,38435275,2055,2055,2055,2055,0
20250325,094800,38435275,2055,2055,2055,2055,0
20250325,094700,38435275,2055,2055,2055,2055,10
20250325,094600,38414725,2055,2055,2055,2055,0
20250325,094500,38414725,2055,2055,2055,2055,0
20250325,094400,38414725,2055,2055,2055,2055,1
20250325,094300,38412670,2055,2055,2055,2055,0
20250325,094200,38412670,2055,2055,2055,2055,0
20250325,094100,38412670,2055,2055,2055,2055,0
20250325,094000,38412670,2055,2055,2055,2055,0
20250325,093900,38412670,2055,2055,2055,2055,0
20250325,093800,38412670,2055,2055,2055,2055,1
20250325,093700,38410615,2055,2055,2055,2055,1
20250325,093600,38408560,2055,2055,2055,2055,0
20250325,093500,38408560,2055,2055,2055,2055,2
20250325,093400,38404450,2055,2055,2055,2055,0
20250325,093300,38404450,2055,2055,2055,2055,10
20250325,093200,38383900,2050,2050,2050,2050,0
20250325,093100,38383900,2050,2050,2050,2050,99
20250325,093000,38180950,2050,2050,2050,2050,1
20250325,092900,38178900,2050,2050,2050,2050,0
20250325,092800,38178900,2050,2050,2050,2050,2249
20250325,092700,33568450,2050,2050,2050,2050,2513
20250325,092600,28416800,2050,2050,2050,2045,5216
20250325,092500,17724705,2055,2055,2055,2055,0
20250325,092400,17724705,2055,2055,2055,2055,0
20250325,092300,17724705,2055,2055,2055,2055,0
20250325,092200,17724705,2055,2055,2055,2055,0
20250325,092100,17724705,2055,2050,2055,2050,340
20250325,092000,17027215,2050,2050,2050,2050,0
20250325,091900,17027215,2050,2050,2050,2050,0
20250325,091800,17027215,2050,2050,2050,2050,150
20250325,091700,16719715,2055,2055,2055,2055,970
20250325,091600,14726365,2055,2055,2060,2055,2080
20250325,091500,10443155,2060,2060,2060,2060,0
20250325,091400,10443155,2060,2060,2060,2060,0
20250325,091300,10443155,2060,2060,2060,2060,0
20250325,091200,10443155,2060,2060,2060,2060,0
20250325,091100,10443155,2060,2060,2060,2060,0
20250325,091000,10443155,2060,2060,2060,2060,7
20250325,090900,10428735,2060,2055,2060,2055,52
20250325,090800,10321865,2050,2050,2050,2050,143
20250325,090700,10028715,2055,2055,2055,2055,731
20250325,090600,8526510,2055,2055,2055,2050,22
20250325,090500,8481305,2055,2055,2055,2055,20
20250325,090400,8440205,2055,2055,2055,2055,759
20250325,090300,6880460,2055,2055,2055,2055,0
20250325,090200,6880460,2055,2055,2055,2055,0
20250325,090100,6880460,2055,2055,2055,2055,1256
20250325,090000,4299380,2055,2045,2055,2045,1451
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250325 185200 112771235 2040 2040 2040 2040 652
3 20250325 185100 112771235 2040 2040 2040 2040 0
4 20250325 185000 112771235 2040 2040 2040 2040 0
5 20250325 184900 112771235 2040 2040 2040 2040 0
6 20250325 184800 112771235 2040 2040 2040 2040 0
7 20250325 184700 112771235 2040 2040 2040 2040 0
8 20250325 184600 112771235 2040 2040 2040 2040 0
9 20250325 184500 112771235 2040 2040 2040 2040 0
10 20250325 184400 112771235 2040 2040 2040 2040 0
11 20250325 184300 112771235 2040 2040 2040 2040 0
12 20250325 184200 112771235 2040 2040 2040 2040 0
13 20250325 184100 112771235 2040 2040 2040 2040 0
14 20250325 184000 112771235 2040 2040 2040 2040 0
15 20250325 183900 112771235 2040 2040 2040 2040 0
16 20250325 183800 112771235 2040 2040 2040 2040 0
17 20250325 183700 112771235 2040 2040 2040 2040 0
18 20250325 183600 112771235 2040 2040 2040 2040 0
19 20250325 183500 112771235 2040 2040 2040 2040 0
20 20250325 183400 112771235 2040 2040 2040 2040 0
21 20250325 183300 112771235 2040 2040 2040 2040 0
22 20250325 183200 112771235 2040 2040 2040 2040 0
23 20250325 183100 112771235 2040 2040 2040 2040 0
24 20250325 183000 112771235 2040 2040 2040 2040 0
25 20250325 182900 112771235 2040 2040 2040 2040 0
26 20250325 182800 112771235 2040 2040 2040 2040 0
27 20250325 182700 112771235 2040 2040 2040 2040 0
28 20250325 182600 112771235 2040 2040 2040 2040 0
29 20250325 182500 112771235 2040 2040 2040 2040 0
30 20250325 182400 112771235 2040 2040 2040 2040 0
31 20250325 182300 112771235 2040 2040 2040 2040 0
32 20250325 182200 112771235 2040 2040 2040 2040 652
33 20250325 182100 112771235 2040 2040 2040 2040 0
34 20250325 182000 112771235 2040 2040 2040 2040 0
35 20250325 181900 112771235 2040 2040 2040 2040 0
36 20250325 181800 112771235 2040 2040 2040 2040 0
37 20250325 181700 112771235 2040 2040 2040 2040 0
38 20250325 181600 112771235 2040 2040 2040 2040 0
39 20250325 181500 112771235 2040 2040 2040 2040 0
40 20250325 181400 112771235 2040 2040 2040 2040 0
41 20250325 181300 112771235 2040 2040 2040 2040 0
42 20250325 181200 112771235 2040 2040 2040 2040 0
43 20250325 181100 112771235 2040 2040 2040 2040 0
44 20250325 181000 112771235 2040 2040 2040 2040 0
45 20250325 180900 112771235 2040 2040 2040 2040 0
46 20250325 180800 112771235 2040 2040 2040 2040 0
47 20250325 180700 112771235 2040 2040 2040 2040 0
48 20250325 180600 112771235 2040 2040 2040 2040 0
49 20250325 180500 112771235 2040 2040 2040 2040 0
50 20250325 180400 112771235 2040 2040 2040 2040 0
51 20250325 180300 112771235 2040 2040 2040 2040 0
52 20250325 180200 112771235 2040 2040 2040 2040 0
53 20250325 180100 112771235 2040 2040 2040 2040 0
54 20250325 180000 112771235 2040 2040 2040 2040 0
55 20250325 175900 112771235 2040 2040 2040 2040 0
56 20250325 175800 112771235 2040 2040 2040 2040 0
57 20250325 175700 112771235 2040 2040 2040 2040 0
58 20250325 175600 112771235 2040 2040 2040 2040 0
59 20250325 175500 112771235 2040 2040 2040 2040 0
60 20250325 175400 112771235 2040 2040 2040 2040 0
61 20250325 175300 112771235 2040 2040 2040 2040 0
62 20250325 175200 112771235 2040 2040 2040 2040 652
63 20250325 175100 112771235 2040 2040 2040 2040 0
64 20250325 175000 112771235 2040 2040 2040 2040 0
65 20250325 174900 112771235 2040 2040 2040 2040 0
66 20250325 174800 112771235 2040 2040 2040 2040 0
67 20250325 174700 112771235 2040 2040 2040 2040 0
68 20250325 174600 112771235 2040 2040 2040 2040 0
69 20250325 174500 112771235 2040 2040 2040 2040 0
70 20250325 174400 112771235 2040 2040 2040 2040 0
71 20250325 174300 112771235 2040 2040 2040 2040 0
72 20250325 174200 112771235 2040 2040 2040 2040 0
73 20250325 174100 112771235 2040 2040 2040 2040 0
74 20250325 174000 112771235 2040 2040 2040 2040 0
75 20250325 173900 112771235 2040 2040 2040 2040 0
76 20250325 173800 112771235 2040 2040 2040 2040 0
77 20250325 173700 112771235 2040 2040 2040 2040 0
78 20250325 173600 112771235 2040 2040 2040 2040 0
79 20250325 173500 112771235 2040 2040 2040 2040 0
80 20250325 173400 112771235 2040 2040 2040 2040 0
81 20250325 173300 112771235 2040 2040 2040 2040 0
82 20250325 173200 112771235 2040 2040 2040 2040 0
83 20250325 173100 112771235 2040 2040 2040 2040 0
84 20250325 173000 112771235 2040 2040 2040 2040 0
85 20250325 172900 112771235 2040 2040 2040 2040 0
86 20250325 172800 112771235 2040 2040 2040 2040 0
87 20250325 172700 112771235 2040 2040 2040 2040 0
88 20250325 172600 112771235 2040 2040 2040 2040 0
89 20250325 172500 112771235 2040 2040 2040 2040 0
90 20250325 172400 112771235 2040 2040 2040 2040 0
91 20250325 172300 112771235 2040 2040 2040 2040 0
92 20250325 172200 112771235 2040 2040 2040 2040 652
93 20250325 172100 112771235 2040 2040 2040 2040 0
94 20250325 172000 112771235 2040 2040 2040 2040 0
95 20250325 171900 112771235 2040 2040 2040 2040 0
96 20250325 171800 112771235 2040 2040 2040 2040 0
97 20250325 171700 112771235 2040 2040 2040 2040 0
98 20250325 171600 112771235 2040 2040 2040 2040 0
99 20250325 171500 112771235 2040 2040 2040 2040 0
100 20250325 171400 112771235 2040 2040 2040 2040 0
101 20250325 171300 112771235 2040 2040 2040 2040 0
102 20250325 171200 112771235 2040 2040 2040 2040 0
103 20250325 171100 112771235 2040 2040 2040 2040 0
104 20250325 171000 112771235 2040 2040 2040 2040 0
105 20250325 170900 112771235 2040 2040 2040 2040 0
106 20250325 170800 112771235 2040 2040 2040 2040 0
107 20250325 170700 112771235 2040 2040 2040 2040 0
108 20250325 170600 112771235 2040 2040 2040 2040 0
109 20250325 170500 112771235 2040 2040 2040 2040 0
110 20250325 170400 112771235 2040 2040 2040 2040 0
111 20250325 170300 112771235 2040 2040 2040 2040 0
112 20250325 170200 112771235 2040 2040 2040 2040 0
113 20250325 170100 112771235 2040 2040 2040 2040 0
114 20250325 170000 112771235 2040 2040 2040 2040 0
115 20250325 165900 112771235 2040 2040 2040 2040 0
116 20250325 165800 112771235 2040 2040 2040 2040 0
117 20250325 165700 112771235 2040 2040 2040 2040 0
118 20250325 165600 112771235 2040 2040 2040 2040 0
119 20250325 165500 112771235 2040 2040 2040 2040 0
120 20250325 165400 112771235 2040 2040 2040 2040 0
121 20250325 165300 112771235 2040 2040 2040 2040 0
122 20250325 165200 112771235 2040 2040 2040 2040 652
123 20250325 165100 112771235 2040 2040 2040 2040 0
124 20250325 165000 112771235 2040 2040 2040 2040 0
125 20250325 164900 112771235 2040 2040 2040 2040 0
126 20250325 164800 112771235 2040 2040 2040 2040 0
127 20250325 164700 112771235 2040 2040 2040 2040 0
128 20250325 164600 112771235 2040 2040 2040 2040 0
129 20250325 164500 112771235 2040 2040 2040 2040 0
130 20250325 164400 112771235 2040 2040 2040 2040 0
131 20250325 164300 112771235 2040 2040 2040 2040 0
132 20250325 164200 112771235 2040 2040 2040 2040 0
133 20250325 164100 112771235 2040 2040 2040 2040 0
134 20250325 164000 112771235 2040 2040 2040 2040 0
135 20250325 163900 112771235 2040 2040 2040 2040 0
136 20250325 163800 112771235 2040 2040 2040 2040 0
137 20250325 163700 112771235 2040 2040 2040 2040 0
138 20250325 163600 112771235 2040 2040 2040 2040 0
139 20250325 163500 112771235 2040 2040 2040 2040 0
140 20250325 163400 112771235 2040 2040 2040 2040 0
141 20250325 163300 112771235 2040 2040 2040 2040 0
142 20250325 163200 112771235 2040 2040 2040 2040 0
143 20250325 163100 112771235 2040 2040 2040 2040 0
144 20250325 163000 112771235 2040 2040 2040 2040 0
145 20250325 162900 112771235 2040 2040 2040 2040 0
146 20250325 162800 112771235 2040 2040 2040 2040 0
147 20250325 162700 112771235 2040 2040 2040 2040 0
148 20250325 162600 112771235 2040 2040 2040 2040 0
149 20250325 162500 112771235 2040 2040 2040 2040 0
150 20250325 162400 112771235 2040 2040 2040 2040 0
151 20250325 162300 112771235 2040 2040 2040 2040 0
152 20250325 162200 112771235 2040 2040 2040 2040 652
153 20250325 162100 112771235 2040 2040 2040 2040 0
154 20250325 162000 112771235 2040 2040 2040 2040 0
155 20250325 161900 112771235 2040 2040 2040 2040 0
156 20250325 161800 112771235 2040 2040 2040 2040 0
157 20250325 161700 112771235 2040 2040 2040 2040 0
158 20250325 161600 112771235 2040 2040 2040 2040 0
159 20250325 161500 112771235 2040 2040 2040 2040 0
160 20250325 161400 112771235 2040 2040 2040 2040 0
161 20250325 161300 112771235 2040 2040 2040 2040 0
162 20250325 161200 112771235 2040 2040 2040 2040 0
163 20250325 161100 112771235 2040 2040 2040 2040 0
164 20250325 161000 112771235 2040 2040 2040 2040 0
165 20250325 160900 112771235 2040 2040 2040 2040 0
166 20250325 160800 112771235 2040 2040 2040 2040 0
167 20250325 160700 112771235 2040 2040 2040 2040 0
168 20250325 160600 112771235 2040 2040 2040 2040 0
169 20250325 160500 112771235 2040 2040 2040 2040 0
170 20250325 160400 112771235 2040 2040 2040 2040 0
171 20250325 160300 112771235 2040 2040 2040 2040 0
172 20250325 160200 112771235 2040 2040 2040 2040 0
173 20250325 160100 112771235 2040 2040 2040 2040 0
174 20250325 160000 112771235 2040 2040 2040 2040 0
175 20250325 155900 112771235 2040 2040 2040 2040 0
176 20250325 155800 112771235 2040 2040 2040 2040 0
177 20250325 155700 112771235 2040 2040 2040 2040 0
178 20250325 155600 112771235 2040 2040 2040 2040 0
179 20250325 155500 112771235 2040 2040 2040 2040 0
180 20250325 155400 112771235 2040 2040 2040 2040 0
181 20250325 155300 112771235 2040 2040 2040 2040 0
182 20250325 155200 112771235 2040 2040 2040 2040 652
183 20250325 155100 112771235 2040 2040 2040 2040 0
184 20250325 155000 112771235 2040 2040 2040 2040 0
185 20250325 154900 112771235 2040 2040 2040 2040 0
186 20250325 154800 112771235 2040 2040 2040 2040 0
187 20250325 154700 112771235 2040 2040 2040 2040 0
188 20250325 154600 112771235 2040 2040 2040 2040 0
189 20250325 154500 112771235 2040 2040 2040 2040 0
190 20250325 154400 112771235 2040 2040 2040 2040 0
191 20250325 154300 112771235 2040 2040 2040 2040 0
192 20250325 154200 112771235 2040 2040 2040 2040 0
193 20250325 154100 112771235 2040 2040 2040 2040 0
194 20250325 154000 112771235 2040 2040 2040 2040 0
195 20250325 153900 112771235 2040 2040 2040 2040 0
196 20250325 153800 112771235 2040 2040 2040 2040 0
197 20250325 153700 112771235 2040 2040 2040 2040 0
198 20250325 153600 112771235 2040 2040 2040 2040 0
199 20250325 153500 112771235 2040 2040 2040 2040 0
200 20250325 153400 112771235 2040 2040 2040 2040 0
201 20250325 153300 112771235 2040 2040 2040 2040 0
202 20250325 153200 112771235 2040 2040 2040 2040 0
203 20250325 153100 112771235 2040 2040 2040 2040 0
204 20250325 153000 112771235 2040 2040 2040 2040 652
205 20250325 152900 111441155 2045 2045 2045 2045 0
206 20250325 152800 111441155 2045 2045 2045 2045 0
207 20250325 152700 111441155 2045 2045 2045 2045 0
208 20250325 152600 111441155 2045 2045 2045 2045 0
209 20250325 152500 111441155 2045 2045 2045 2045 0
210 20250325 152400 111441155 2045 2045 2045 2045 0
211 20250325 152300 111441155 2045 2045 2045 2045 0
212 20250325 152200 111441155 2045 2045 2045 2045 0
213 20250325 152100 111441155 2045 2045 2045 2045 0
214 20250325 152000 111441155 2045 2045 2045 2045 0
215 20250325 151900 111441155 2045 2045 2045 2045 8
216 20250325 151800 111424795 2045 2045 2045 2045 5
217 20250325 151700 111414570 2045 2045 2045 2045 488
218 20250325 151600 110416610 2045 2045 2045 2045 0
219 20250325 151500 110416610 2045 2045 2045 2045 500
220 20250325 151400 109394110 2045 2045 2045 2045 6
221 20250325 151300 109381840 2045 2045 2045 2045 7
222 20250325 151200 109367525 2045 2045 2045 2045 3
223 20250325 151100 109361390 2045 2045 2045 2045 0
224 20250325 151000 109361390 2045 2045 2045 2045 0
225 20250325 150900 109361390 2045 2045 2045 2045 0
226 20250325 150800 109361390 2045 2045 2045 2045 0
227 20250325 150700 109361390 2045 2045 2045 2045 0
228 20250325 150600 109361390 2045 2045 2045 2045 0
229 20250325 150500 109361390 2045 2045 2045 2045 0
230 20250325 150400 109361390 2045 2045 2045 2042 51
231 20250325 150300 109257098 2045 2045 2045 2045 0
232 20250325 150200 109257098 2045 2045 2045 2045 0
233 20250325 150100 109257098 2045 2045 2045 2045 0
234 20250325 150000 109257098 2045 2045 2045 2045 0
235 20250325 145900 109257098 2045 2045 2045 2045 0
236 20250325 145800 109257098 2045 2045 2045 2045 2
237 20250325 145700 109253008 2045 2045 2045 2045 0
238 20250325 145600 109253008 2045 2045 2045 2045 0
239 20250325 145500 109253008 2045 2045 2045 2045 3
240 20250325 145400 109246873 2045 2045 2045 2045 2
241 20250325 145300 109242783 2045 2040 2045 2040 971
242 20250325 145200 107261928 2040 2045 2045 2040 183
243 20250325 145100 106888572 2045 2045 2045 2045 0
244 20250325 145000 106888572 2045 2045 2045 2045 2
245 20250325 144900 106884482 2045 2045 2045 2045 2
246 20250325 144800 106880392 2045 2045 2045 2045 2
247 20250325 144700 106876302 2045 2045 2045 2045 2
248 20250325 144600 106872212 2045 2045 2045 2045 2
249 20250325 144500 106868122 2045 2045 2045 2045 2
250 20250325 144400 106864032 2045 2045 2045 2045 3
251 20250325 144300 106857897 2045 2045 2045 2045 2
252 20250325 144200 106853807 2045 2045 2045 2045 2
253 20250325 144100 106849717 2045 2045 2045 2045 2
254 20250325 144000 106845627 2045 2045 2045 2045 2
255 20250325 143900 106841537 2045 2045 2045 2045 2
256 20250325 143800 106837447 2045 2045 2045 2045 2
257 20250325 143700 106833357 2045 2045 2045 2045 2
258 20250325 143600 106829267 2045 2045 2045 2045 0
259 20250325 143500 106829267 2045 2045 2045 2045 2
260 20250325 143400 106825177 2045 2045 2045 2045 2
261 20250325 143300 106821087 2045 2045 2045 2045 2
262 20250325 143200 106816997 2045 2045 2045 2045 0
263 20250325 143100 106816997 2045 2045 2045 2045 2
264 20250325 143000 106812907 2045 2045 2045 2045 0
265 20250325 142900 106812907 2045 2045 2045 2045 0
266 20250325 142800 106812907 2045 2045 2045 2045 0
267 20250325 142700 106812907 2045 2045 2045 2045 0
268 20250325 142600 106812907 2045 2045 2045 2045 0
269 20250325 142500 106812907 2045 2045 2045 2045 0
270 20250325 142400 106812907 2045 2045 2045 2045 0
271 20250325 142300 106812907 2045 2045 2045 2045 0
272 20250325 142200 106812907 2045 2045 2045 2045 0
273 20250325 142100 106812907 2045 2045 2045 2045 0
274 20250325 142000 106812907 2045 2045 2045 2045 0
275 20250325 141900 106812907 2045 2045 2045 2045 1
276 20250325 141800 106810862 2045 2045 2045 2045 0
277 20250325 141700 106810862 2045 2045 2045 2045 0
278 20250325 141600 106810862 2045 2042 2045 2042 3
279 20250325 141500 106804733 2045 2045 2045 2045 0
280 20250325 141400 106804733 2045 2045 2045 2045 0
281 20250325 141300 106804733 2045 2045 2045 2045 0
282 20250325 141200 106804733 2045 2045 2045 2045 2
283 20250325 141100 106800643 2045 2045 2045 2045 6
284 20250325 141000 106788373 2045 2045 2045 2045 2
285 20250325 140900 106784283 2042 2042 2042 2042 33
286 20250325 140800 106716897 2042 2042 2042 2042 8
287 20250325 140700 106700561 2045 2045 2045 2045 4
288 20250325 140600 106692381 2040 2045 2045 2040 135
289 20250325 140500 106416976 2045 2040 2045 2040 11
290 20250325 140400 106394531 2035 2040 2045 2035 612
291 20250325 140300 105148526 2045 2045 2045 2042 4
292 20250325 140200 105140352 2045 2042 2045 2040 364
293 20250325 140100 104397778 2045 2045 2045 2045 1
294 20250325 140000 104395733 2045 2042 2045 2040 7
295 20250325 135900 104381440 2045 2045 2045 2045 1
296 20250325 135800 104379395 2040 2045 2045 2040 16
297 20250325 135700 104346737 2045 2045 2045 2045 226
298 20250325 135600 103884567 2045 2042 2045 2040 13
299 20250325 135500 103858031 2045 2045 2045 2045 0
300 20250325 135400 103858031 2045 2040 2045 2040 98
301 20250325 135300 103658042 2040 2040 2040 2040 0
302 20250325 135200 103658042 2040 2040 2040 2040 250
303 20250325 135100 103148042 2045 2045 2045 2045 0
304 20250325 135000 103148042 2045 2045 2045 2045 0
305 20250325 134900 103148042 2045 2045 2045 2045 0
306 20250325 134800 103148042 2045 2045 2045 2045 0
307 20250325 134700 103148042 2045 2045 2045 2045 0
308 20250325 134600 103148042 2045 2045 2045 2045 0
309 20250325 134500 103148042 2045 2045 2045 2045 0
310 20250325 134400 103148042 2045 2045 2045 2040 58
311 20250325 134300 103029707 2045 2045 2045 2040 6
312 20250325 134200 103017447 2040 2045 2045 2040 63
313 20250325 134100 102888905 2040 2040 2040 2040 2
314 20250325 134000 102884825 2040 2040 2045 2040 7
315 20250325 133900 102870540 2045 2042 2045 2040 5
316 20250325 133800 102860331 2045 2040 2045 2040 10
317 20250325 133700 102839926 2045 2040 2045 2040 35
318 20250325 133600 102768521 2040 2040 2040 2040 150
319 20250325 133500 102462521 2040 2040 2040 2040 200
320 20250325 133400 102054521 2035 2040 2040 2035 883
321 20250325 133300 100256841 2040 2045 2045 2040 3141
322 20250325 133200 93849187 2045 2045 2045 2045 0
323 20250325 133100 93849187 2045 2045 2045 2045 0
324 20250325 133000 93849187 2045 2045 2045 2045 500
325 20250325 132900 92826687 2045 2045 2045 2045 0
326 20250325 132800 92826687 2045 2045 2045 2045 0
327 20250325 132700 92826687 2045 2045 2045 2045 0
328 20250325 132600 92826687 2045 2045 2045 2045 0
329 20250325 132500 92826687 2045 2045 2045 2045 0
330 20250325 132400 92826687 2045 2045 2045 2045 0
331 20250325 132300 92826687 2045 2045 2045 2045 0
332 20250325 132200 92826687 2045 2045 2045 2045 0
333 20250325 132100 92826687 2045 2045 2045 2045 0
334 20250325 132000 92826687 2045 2045 2045 2045 0
335 20250325 131900 92826687 2045 2045 2045 2045 0
336 20250325 131800 92826687 2045 2045 2045 2045 0
337 20250325 131700 92826687 2045 2045 2045 2045 0
338 20250325 131600 92826687 2045 2045 2045 2045 0
339 20250325 131500 92826687 2045 2045 2045 2045 15
340 20250325 131400 92796012 2045 2045 2045 2045 1
341 20250325 131300 92793967 2045 2045 2045 2045 0
342 20250325 131200 92793967 2045 2045 2045 2045 3
343 20250325 131100 92787832 2045 2045 2045 2045 6
344 20250325 131000 92775562 2045 2045 2045 2045 5
345 20250325 130900 92765337 2042 2045 2045 2040 25
346 20250325 130800 92714323 2040 2045 2045 2040 1162
347 20250325 130700 90343814 2045 2045 2045 2045 1
348 20250325 130600 90341769 2045 2045 2045 2045 0
349 20250325 130500 90341769 2045 2045 2045 2045 0
350 20250325 130400 90341769 2045 2045 2045 2045 5
351 20250325 130300 90331544 2045 2045 2045 2045 0
352 20250325 130200 90331544 2045 2045 2045 2045 3
353 20250325 130100 90325409 2045 2042 2045 2042 9
354 20250325 130000 90307010 2045 2045 2045 2045 0
355 20250325 125900 90307010 2045 2045 2045 2045 0
356 20250325 125800 90307010 2045 2045 2045 2045 0
357 20250325 125700 90307010 2045 2045 2045 2045 5
358 20250325 125600 90296785 2045 2045 2045 2045 1
359 20250325 125500 90294740 2040 2045 2047 2040 1003
360 20250325 125400 88243756 2045 2045 2045 2045 0
361 20250325 125300 88243756 2045 2045 2045 2045 0
362 20250325 125200 88243756 2045 2045 2045 2045 0
363 20250325 125100 88243756 2045 2045 2045 2045 0
364 20250325 125000 88243756 2045 2045 2045 2045 0
365 20250325 124900 88243756 2045 2045 2045 2045 0
366 20250325 124800 88243756 2045 2045 2045 2045 0
367 20250325 124700 88243756 2045 2045 2045 2045 0
368 20250325 124600 88243756 2045 2045 2045 2045 0
369 20250325 124500 88243756 2045 2045 2045 2045 0
370 20250325 124400 88243756 2045 2045 2045 2045 24
371 20250325 124300 88194676 2045 2045 2045 2045 0
372 20250325 124200 88194676 2045 2045 2045 2045 0
373 20250325 124100 88194676 2045 2045 2045 2045 0
374 20250325 124000 88194676 2045 2045 2045 2045 0
375 20250325 123900 88194676 2045 2045 2045 2045 0
376 20250325 123800 88194676 2045 2045 2045 2045 0
377 20250325 123700 88194676 2045 2045 2045 2045 0
378 20250325 123600 88194676 2045 2045 2045 2045 30
379 20250325 123500 88133326 2045 2045 2045 2045 0
380 20250325 123400 88133326 2045 2045 2045 2045 0
381 20250325 123300 88133326 2045 2045 2045 2045 0
382 20250325 123200 88133326 2045 2045 2045 2045 0
383 20250325 123100 88133326 2045 2045 2045 2045 49
384 20250325 123000 88033121 2045 2045 2045 2045 6
385 20250325 122900 88020851 2045 2045 2045 2045 80
386 20250325 122800 87857251 2045 2045 2045 2045 2
387 20250325 122700 87853161 2040 2042 2042 2040 539
388 20250325 122600 86753597 2045 2045 2045 2045 0
389 20250325 122500 86753597 2045 2045 2045 2045 0
390 20250325 122400 86753597 2045 2045 2045 2045 0
391 20250325 122300 86753597 2045 2045 2045 2045 0
392 20250325 122200 86753597 2045 2045 2045 2045 0
393 20250325 122100 86753597 2045 2045 2045 2045 0
394 20250325 122000 86753597 2045 2045 2045 2045 0
395 20250325 121900 86753597 2045 2045 2045 2045 0
396 20250325 121800 86753597 2045 2045 2045 2045 0
397 20250325 121700 86753597 2045 2045 2045 2045 0
398 20250325 121600 86753597 2045 2045 2045 2045 1
399 20250325 121500 86751552 2042 2042 2042 2042 0
400 20250325 121400 86751552 2042 2042 2042 2042 0
401 20250325 121300 86751552 2042 2042 2042 2042 0
402 20250325 121200 86751552 2042 2042 2042 2042 0
403 20250325 121100 86751552 2042 2042 2042 2042 21
404 20250325 121000 86708670 2045 2045 2045 2045 0
405 20250325 120900 86708670 2045 2045 2045 2045 0
406 20250325 120800 86708670 2045 2045 2045 2045 0
407 20250325 120700 86708670 2045 2045 2045 2045 0
408 20250325 120600 86708670 2045 2045 2045 2045 0
409 20250325 120500 86708670 2045 2040 2045 2040 49
410 20250325 120400 86608705 2045 2040 2045 2040 59
411 20250325 120300 86488340 2040 2040 2040 2040 1
412 20250325 120200 86486300 2040 2040 2040 2040 0
413 20250325 120100 86486300 2040 2040 2040 2040 141
414 20250325 120000 86198660 2045 2045 2045 2045 0
415 20250325 115900 86198660 2045 2045 2045 2045 0
416 20250325 115800 86198660 2045 2045 2045 2045 0
417 20250325 115700 86198660 2045 2045 2045 2045 0
418 20250325 115600 86198660 2045 2045 2045 2045 0
419 20250325 115500 86198660 2045 2045 2045 2045 0
420 20250325 115400 86198660 2045 2045 2045 2045 0
421 20250325 115300 86198660 2045 2045 2045 2045 0
422 20250325 115200 86198660 2045 2045 2045 2045 0
423 20250325 115100 86198660 2045 2040 2045 2040 17
424 20250325 115000 86163925 2045 2045 2045 2045 0
425 20250325 114900 86163925 2045 2045 2045 2045 0
426 20250325 114800 86163925 2045 2045 2045 2045 0
427 20250325 114700 86163925 2045 2045 2045 2045 0
428 20250325 114600 86163925 2045 2045 2045 2045 5
429 20250325 114500 86153700 2045 2045 2045 2045 0
430 20250325 114400 86153700 2045 2045 2045 2045 1
431 20250325 114300 86151655 2040 2040 2040 2040 124
432 20250325 114200 85898695 2045 2045 2045 2045 0
433 20250325 114100 85898695 2045 2045 2045 2045 0
434 20250325 114000 85898695 2045 2045 2045 2045 0
435 20250325 113900 85898695 2045 2045 2045 2045 0
436 20250325 113800 85898695 2045 2045 2045 2045 0
437 20250325 113700 85898695 2045 2045 2045 2045 0
438 20250325 113600 85898695 2045 2045 2045 2045 1
439 20250325 113500 85896650 2045 2045 2045 2045 0
440 20250325 113400 85896650 2045 2045 2045 2045 0
441 20250325 113300 85896650 2045 2045 2045 2045 0
442 20250325 113200 85896650 2045 2045 2045 2045 0
443 20250325 113100 85896650 2045 2045 2045 2045 1
444 20250325 113000 85894605 2040 2040 2040 2040 61
445 20250325 112900 85770165 2040 2040 2040 2040 0
446 20250325 112800 85770165 2040 2040 2040 2040 0
447 20250325 112700 85770165 2040 2040 2040 2040 0
448 20250325 112600 85770165 2040 2040 2040 2040 0
449 20250325 112500 85770165 2040 2040 2040 2040 0
450 20250325 112400 85770165 2040 2040 2040 2040 0
451 20250325 112300 85770165 2040 2040 2040 2040 8
452 20250325 112200 85753845 2040 2040 2040 2040 2166
453 20250325 112100 81335205 2045 2045 2045 2045 0
454 20250325 112000 81335205 2045 2045 2045 2045 0
455 20250325 111900 81335205 2045 2045 2045 2045 0
456 20250325 111800 81335205 2045 2045 2045 2045 0
457 20250325 111700 81335205 2045 2045 2045 2045 0
458 20250325 111600 81335205 2045 2045 2045 2045 0
459 20250325 111500 81335205 2045 2045 2045 2045 0
460 20250325 111400 81335205 2045 2045 2045 2045 1
461 20250325 111300 81333160 2045 2045 2045 2045 2104
462 20250325 111200 77030480 2045 2045 2045 2045 0
463 20250325 111100 77030480 2045 2050 2050 2045 5981
464 20250325 111000 64782760 2055 2055 2055 2055 0
465 20250325 110900 64782760 2055 2055 2055 2055 5
466 20250325 110800 64772485 2050 2050 2050 2050 0
467 20250325 110700 64772485 2050 2050 2050 2050 6
468 20250325 110600 64760185 2055 2055 2055 2055 1
469 20250325 110500 64758130 2050 2050 2050 2050 0
470 20250325 110400 64758130 2050 2050 2050 2050 0
471 20250325 110300 64758130 2050 2050 2050 2050 0
472 20250325 110200 64758130 2050 2050 2050 2050 0
473 20250325 110100 64758130 2050 2050 2050 2050 654
474 20250325 110000 63417430 2055 2055 2055 2055 0
475 20250325 105900 63417430 2055 2055 2055 2055 0
476 20250325 105800 63417430 2055 2055 2055 2055 0
477 20250325 105700 63417430 2055 2055 2055 2055 0
478 20250325 105600 63417430 2055 2055 2055 2055 1
479 20250325 105500 63415375 2050 2050 2050 2050 0
480 20250325 105400 63415375 2050 2050 2050 2050 0
481 20250325 105300 63415375 2050 2050 2050 2050 0
482 20250325 105200 63415375 2050 2050 2050 2050 0
483 20250325 105100 63415375 2050 2050 2050 2050 0
484 20250325 105000 63415375 2050 2050 2050 2050 0
485 20250325 104900 63415375 2050 2050 2050 2050 4
486 20250325 104800 63407175 2050 2050 2050 2050 0
487 20250325 104700 63407175 2050 2050 2050 2050 8
488 20250325 104600 63390775 2050 2050 2050 2050 0
489 20250325 104500 63390775 2050 2050 2050 2050 43
490 20250325 104400 63302625 2050 2050 2050 2050 0
491 20250325 104300 63302625 2050 2050 2050 2050 4957
492 20250325 104200 53140775 2055 2055 2055 2055 0
493 20250325 104100 53140775 2055 2055 2055 2055 0
494 20250325 104000 53140775 2055 2055 2055 2055 0
495 20250325 103900 53140775 2055 2055 2055 2055 0
496 20250325 103800 53140775 2055 2055 2055 2055 0
497 20250325 103700 53140775 2055 2055 2055 2055 4
498 20250325 103600 53132555 2055 2055 2055 2055 0
499 20250325 103500 53132555 2055 2055 2055 2055 0
500 20250325 103400 53132555 2055 2055 2057 2055 5508
501 20250325 103300 41813015 2055 2055 2055 2055 0
502 20250325 103200 41813015 2055 2055 2055 2055 0
503 20250325 103100 41813015 2055 2055 2055 2055 0
504 20250325 103000 41813015 2055 2055 2055 2055 0
505 20250325 102900 41813015 2055 2055 2055 2055 0
506 20250325 102800 41813015 2055 2055 2055 2055 0
507 20250325 102700 41813015 2055 2055 2055 2055 0
508 20250325 102600 41813015 2055 2055 2055 2055 713
509 20250325 102500 40347800 2060 2060 2060 2060 0
510 20250325 102400 40347800 2060 2060 2060 2060 0
511 20250325 102300 40347800 2060 2060 2060 2060 0
512 20250325 102200 40347800 2060 2060 2060 2060 0
513 20250325 102100 40347800 2060 2060 2060 2060 0
514 20250325 102000 40347800 2060 2055 2060 2055 10
515 20250325 101900 40327245 2055 2055 2055 2055 0
516 20250325 101800 40327245 2055 2055 2055 2055 1
517 20250325 101700 40325190 2055 2055 2055 2055 21
518 20250325 101600 40282035 2060 2060 2060 2060 0
519 20250325 101500 40282035 2060 2060 2060 2060 4
520 20250325 101400 40273795 2060 2060 2060 2060 0
521 20250325 101300 40273795 2060 2060 2060 2060 0
522 20250325 101200 40273795 2060 2060 2060 2060 1
523 20250325 101100 40271735 2060 2060 2060 2060 0
524 20250325 101000 40271735 2060 2060 2060 2060 1
525 20250325 100900 40269675 2050 2050 2050 2050 0
526 20250325 100800 40269675 2050 2055 2060 2050 411
527 20250325 100700 39425785 2055 2055 2055 2055 1
528 20250325 100600 39423730 2055 2055 2055 2055 0
529 20250325 100500 39423730 2055 2055 2055 2055 5
530 20250325 100400 39413455 2055 2055 2055 2055 0
531 20250325 100300 39413455 2055 2055 2055 2055 435
532 20250325 100200 38519530 2055 2055 2055 2055 0
533 20250325 100100 38519530 2055 2055 2055 2055 0
534 20250325 100000 38519530 2055 2055 2055 2055 0
535 20250325 095900 38519530 2055 2055 2055 2055 0
536 20250325 095800 38519530 2055 2055 2055 2055 0
537 20250325 095700 38519530 2055 2055 2055 2055 0
538 20250325 095600 38519530 2055 2055 2055 2055 23
539 20250325 095500 38472265 2055 2055 2055 2055 10
540 20250325 095400 38451715 2055 2055 2055 2055 0
541 20250325 095300 38451715 2055 2055 2055 2055 7
542 20250325 095200 38437330 2055 2055 2055 2055 0
543 20250325 095100 38437330 2055 2055 2055 2055 1
544 20250325 095000 38435275 2055 2055 2055 2055 0
545 20250325 094900 38435275 2055 2055 2055 2055 0
546 20250325 094800 38435275 2055 2055 2055 2055 0
547 20250325 094700 38435275 2055 2055 2055 2055 10
548 20250325 094600 38414725 2055 2055 2055 2055 0
549 20250325 094500 38414725 2055 2055 2055 2055 0
550 20250325 094400 38414725 2055 2055 2055 2055 1
551 20250325 094300 38412670 2055 2055 2055 2055 0
552 20250325 094200 38412670 2055 2055 2055 2055 0
553 20250325 094100 38412670 2055 2055 2055 2055 0
554 20250325 094000 38412670 2055 2055 2055 2055 0
555 20250325 093900 38412670 2055 2055 2055 2055 0
556 20250325 093800 38412670 2055 2055 2055 2055 1
557 20250325 093700 38410615 2055 2055 2055 2055 1
558 20250325 093600 38408560 2055 2055 2055 2055 0
559 20250325 093500 38408560 2055 2055 2055 2055 2
560 20250325 093400 38404450 2055 2055 2055 2055 0
561 20250325 093300 38404450 2055 2055 2055 2055 10
562 20250325 093200 38383900 2050 2050 2050 2050 0
563 20250325 093100 38383900 2050 2050 2050 2050 99
564 20250325 093000 38180950 2050 2050 2050 2050 1
565 20250325 092900 38178900 2050 2050 2050 2050 0
566 20250325 092800 38178900 2050 2050 2050 2050 2249
567 20250325 092700 33568450 2050 2050 2050 2050 2513
568 20250325 092600 28416800 2050 2050 2050 2045 5216
569 20250325 092500 17724705 2055 2055 2055 2055 0
570 20250325 092400 17724705 2055 2055 2055 2055 0
571 20250325 092300 17724705 2055 2055 2055 2055 0
572 20250325 092200 17724705 2055 2055 2055 2055 0
573 20250325 092100 17724705 2055 2050 2055 2050 340
574 20250325 092000 17027215 2050 2050 2050 2050 0
575 20250325 091900 17027215 2050 2050 2050 2050 0
576 20250325 091800 17027215 2050 2050 2050 2050 150
577 20250325 091700 16719715 2055 2055 2055 2055 970
578 20250325 091600 14726365 2055 2055 2060 2055 2080
579 20250325 091500 10443155 2060 2060 2060 2060 0
580 20250325 091400 10443155 2060 2060 2060 2060 0
581 20250325 091300 10443155 2060 2060 2060 2060 0
582 20250325 091200 10443155 2060 2060 2060 2060 0
583 20250325 091100 10443155 2060 2060 2060 2060 0
584 20250325 091000 10443155 2060 2060 2060 2060 7
585 20250325 090900 10428735 2060 2055 2060 2055 52
586 20250325 090800 10321865 2050 2050 2050 2050 143
587 20250325 090700 10028715 2055 2055 2055 2055 731
588 20250325 090600 8526510 2055 2055 2055 2050 22
589 20250325 090500 8481305 2055 2055 2055 2055 20
590 20250325 090400 8440205 2055 2055 2055 2055 759
591 20250325 090300 6880460 2055 2055 2055 2055 0
592 20250325 090200 6880460 2055 2055 2055 2055 0
593 20250325 090100 6880460 2055 2055 2055 2055 1256
594 20250325 090000 4299380 2055 2045 2055 2045 1451

594
009200/min/candle-20250326.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250326,185200,107133054,2055,2055,2055,2055,2133
20250326,185100,107133054,2055,2055,2055,2055,0
20250326,185000,107133054,2055,2055,2055,2055,0
20250326,184900,107133054,2055,2055,2055,2055,0
20250326,184800,107133054,2055,2055,2055,2055,0
20250326,184700,107133054,2055,2055,2055,2055,0
20250326,184600,107133054,2055,2055,2055,2055,0
20250326,184500,107133054,2055,2055,2055,2055,0
20250326,184400,107133054,2055,2055,2055,2055,0
20250326,184300,107133054,2055,2055,2055,2055,0
20250326,184200,107133054,2055,2055,2055,2055,0
20250326,184100,107133054,2055,2055,2055,2055,0
20250326,184000,107133054,2055,2055,2055,2055,0
20250326,183900,107133054,2055,2055,2055,2055,0
20250326,183800,107133054,2055,2055,2055,2055,0
20250326,183700,107133054,2055,2055,2055,2055,0
20250326,183600,107133054,2055,2055,2055,2055,0
20250326,183500,107133054,2055,2055,2055,2055,0
20250326,183400,107133054,2055,2055,2055,2055,0
20250326,183300,107133054,2055,2055,2055,2055,0
20250326,183200,107133054,2055,2055,2055,2055,0
20250326,183100,107133054,2055,2055,2055,2055,0
20250326,183000,107133054,2055,2055,2055,2055,0
20250326,182900,107133054,2055,2055,2055,2055,0
20250326,182800,107133054,2055,2055,2055,2055,0
20250326,182700,107133054,2055,2055,2055,2055,0
20250326,182600,107133054,2055,2055,2055,2055,0
20250326,182500,107133054,2055,2055,2055,2055,0
20250326,182400,107133054,2055,2055,2055,2055,0
20250326,182300,107133054,2055,2055,2055,2055,0
20250326,182200,107133054,2055,2055,2055,2055,2133
20250326,182100,107133054,2055,2055,2055,2055,0
20250326,182000,107133054,2055,2055,2055,2055,0
20250326,181900,107133054,2055,2055,2055,2055,0
20250326,181800,107133054,2055,2055,2055,2055,0
20250326,181700,107133054,2055,2055,2055,2055,0
20250326,181600,107133054,2055,2055,2055,2055,0
20250326,181500,107133054,2055,2055,2055,2055,0
20250326,181400,107133054,2055,2055,2055,2055,0
20250326,181300,107133054,2055,2055,2055,2055,0
20250326,181200,107133054,2055,2055,2055,2055,0
20250326,181100,107133054,2055,2055,2055,2055,0
20250326,181000,107133054,2055,2055,2055,2055,0
20250326,180900,107133054,2055,2055,2055,2055,0
20250326,180800,107133054,2055,2055,2055,2055,0
20250326,180700,107133054,2055,2055,2055,2055,0
20250326,180600,107133054,2055,2055,2055,2055,0
20250326,180500,107133054,2055,2055,2055,2055,0
20250326,180400,107133054,2055,2055,2055,2055,0
20250326,180300,107133054,2055,2055,2055,2055,0
20250326,180200,107133054,2055,2055,2055,2055,0
20250326,180100,107133054,2055,2055,2055,2055,0
20250326,180000,107133054,2055,2055,2055,2055,0
20250326,175900,107133054,2055,2055,2055,2055,0
20250326,175800,107133054,2055,2055,2055,2055,0
20250326,175700,107133054,2055,2055,2055,2055,0
20250326,175600,107133054,2055,2055,2055,2055,0
20250326,175500,107133054,2055,2055,2055,2055,0
20250326,175400,107133054,2055,2055,2055,2055,0
20250326,175300,107133054,2055,2055,2055,2055,0
20250326,175200,107133054,2055,2055,2055,2055,2133
20250326,175100,107133054,2055,2055,2055,2055,0
20250326,175000,107133054,2055,2055,2055,2055,0
20250326,174900,107133054,2055,2055,2055,2055,0
20250326,174800,107133054,2055,2055,2055,2055,0
20250326,174700,107133054,2055,2055,2055,2055,0
20250326,174600,107133054,2055,2055,2055,2055,0
20250326,174500,107133054,2055,2055,2055,2055,0
20250326,174400,107133054,2055,2055,2055,2055,0
20250326,174300,107133054,2055,2055,2055,2055,0
20250326,174200,107133054,2055,2055,2055,2055,0
20250326,174100,107133054,2055,2055,2055,2055,0
20250326,174000,107133054,2055,2055,2055,2055,0
20250326,173900,107133054,2055,2055,2055,2055,0
20250326,173800,107133054,2055,2055,2055,2055,0
20250326,173700,107133054,2055,2055,2055,2055,0
20250326,173600,107133054,2055,2055,2055,2055,0
20250326,173500,107133054,2055,2055,2055,2055,0
20250326,173400,107133054,2055,2055,2055,2055,0
20250326,173300,107133054,2055,2055,2055,2055,0
20250326,173200,107133054,2055,2055,2055,2055,0
20250326,173100,107133054,2055,2055,2055,2055,0
20250326,173000,107133054,2055,2055,2055,2055,0
20250326,172900,107133054,2055,2055,2055,2055,0
20250326,172800,107133054,2055,2055,2055,2055,0
20250326,172700,107133054,2055,2055,2055,2055,0
20250326,172600,107133054,2055,2055,2055,2055,0
20250326,172500,107133054,2055,2055,2055,2055,0
20250326,172400,107133054,2055,2055,2055,2055,0
20250326,172300,107133054,2055,2055,2055,2055,0
20250326,172200,107133054,2055,2055,2055,2055,2133
20250326,172100,107133054,2055,2055,2055,2055,0
20250326,172000,107133054,2055,2055,2055,2055,0
20250326,171900,107133054,2055,2055,2055,2055,0
20250326,171800,107133054,2055,2055,2055,2055,0
20250326,171700,107133054,2055,2055,2055,2055,0
20250326,171600,107133054,2055,2055,2055,2055,0
20250326,171500,107133054,2055,2055,2055,2055,0
20250326,171400,107133054,2055,2055,2055,2055,0
20250326,171300,107133054,2055,2055,2055,2055,0
20250326,171200,107133054,2055,2055,2055,2055,0
20250326,171100,107133054,2055,2055,2055,2055,0
20250326,171000,107133054,2055,2055,2055,2055,0
20250326,170900,107133054,2055,2055,2055,2055,0
20250326,170800,107133054,2055,2055,2055,2055,0
20250326,170700,107133054,2055,2055,2055,2055,0
20250326,170600,107133054,2055,2055,2055,2055,0
20250326,170500,107133054,2055,2055,2055,2055,0
20250326,170400,107133054,2055,2055,2055,2055,0
20250326,170300,107133054,2055,2055,2055,2055,0
20250326,170200,107133054,2055,2055,2055,2055,0
20250326,170100,107133054,2055,2055,2055,2055,0
20250326,170000,107133054,2055,2055,2055,2055,0
20250326,165900,107133054,2055,2055,2055,2055,0
20250326,165800,107133054,2055,2055,2055,2055,0
20250326,165700,107133054,2055,2055,2055,2055,0
20250326,165600,107133054,2055,2055,2055,2055,0
20250326,165500,107133054,2055,2055,2055,2055,0
20250326,165400,107133054,2055,2055,2055,2055,0
20250326,165300,107133054,2055,2055,2055,2055,0
20250326,165200,107133054,2055,2055,2055,2055,2133
20250326,165100,107133054,2055,2055,2055,2055,0
20250326,165000,107133054,2055,2055,2055,2055,0
20250326,164900,107133054,2055,2055,2055,2055,0
20250326,164800,107133054,2055,2055,2055,2055,0
20250326,164700,107133054,2055,2055,2055,2055,0
20250326,164600,107133054,2055,2055,2055,2055,0
20250326,164500,107133054,2055,2055,2055,2055,0
20250326,164400,107133054,2055,2055,2055,2055,0
20250326,164300,107133054,2055,2055,2055,2055,0
20250326,164200,107133054,2055,2055,2055,2055,0
20250326,164100,107133054,2055,2055,2055,2055,0
20250326,164000,107133054,2055,2055,2055,2055,0
20250326,163900,107133054,2055,2055,2055,2055,0
20250326,163800,107133054,2055,2055,2055,2055,0
20250326,163700,107133054,2055,2055,2055,2055,0
20250326,163600,107133054,2055,2055,2055,2055,0
20250326,163500,107133054,2055,2055,2055,2055,0
20250326,163400,107133054,2055,2055,2055,2055,0
20250326,163300,107133054,2055,2055,2055,2055,0
20250326,163200,107133054,2055,2055,2055,2055,0
20250326,163100,107133054,2055,2055,2055,2055,0
20250326,163000,107133054,2055,2055,2055,2055,0
20250326,162900,107133054,2055,2055,2055,2055,0
20250326,162800,107133054,2055,2055,2055,2055,0
20250326,162700,107133054,2055,2055,2055,2055,0
20250326,162600,107133054,2055,2055,2055,2055,0
20250326,162500,107133054,2055,2055,2055,2055,0
20250326,162400,107133054,2055,2055,2055,2055,0
20250326,162300,107133054,2055,2055,2055,2055,0
20250326,162200,107133054,2055,2055,2055,2055,2133
20250326,162100,107133054,2055,2055,2055,2055,0
20250326,162000,107133054,2055,2055,2055,2055,0
20250326,161900,107133054,2055,2055,2055,2055,0
20250326,161800,107133054,2055,2055,2055,2055,0
20250326,161700,107133054,2055,2055,2055,2055,0
20250326,161600,107133054,2055,2055,2055,2055,0
20250326,161500,107133054,2055,2055,2055,2055,0
20250326,161400,107133054,2055,2055,2055,2055,0
20250326,161300,107133054,2055,2055,2055,2055,0
20250326,161200,107133054,2055,2055,2055,2055,0
20250326,161100,107133054,2055,2055,2055,2055,0
20250326,161000,107133054,2055,2055,2055,2055,0
20250326,160900,107133054,2055,2055,2055,2055,0
20250326,160800,107133054,2055,2055,2055,2055,0
20250326,160700,107133054,2055,2055,2055,2055,0
20250326,160600,107133054,2055,2055,2055,2055,0
20250326,160500,107133054,2055,2055,2055,2055,0
20250326,160400,107133054,2055,2055,2055,2055,0
20250326,160300,107133054,2055,2055,2055,2055,0
20250326,160200,107133054,2055,2055,2055,2055,0
20250326,160100,107133054,2055,2055,2055,2055,0
20250326,160000,107133054,2055,2055,2055,2055,0
20250326,155900,107133054,2055,2055,2055,2055,0
20250326,155800,107133054,2055,2055,2055,2055,0
20250326,155700,107133054,2055,2055,2055,2055,0
20250326,155600,107133054,2055,2055,2055,2055,0
20250326,155500,107133054,2055,2055,2055,2055,0
20250326,155400,107133054,2055,2055,2055,2055,0
20250326,155300,107133054,2055,2055,2055,2055,0
20250326,155200,107133054,2055,2055,2055,2055,2133
20250326,155100,107133054,2055,2055,2055,2055,0
20250326,155000,107133054,2055,2055,2055,2055,0
20250326,154900,107133054,2055,2055,2055,2055,0
20250326,154800,107133054,2055,2055,2055,2055,0
20250326,154700,107133054,2055,2055,2055,2055,0
20250326,154600,107133054,2055,2055,2055,2055,0
20250326,154500,107133054,2055,2055,2055,2055,0
20250326,154400,107133054,2055,2055,2055,2055,0
20250326,154300,107133054,2055,2055,2055,2055,0
20250326,154200,107133054,2055,2055,2055,2055,0
20250326,154100,107133054,2055,2055,2055,2055,0
20250326,154000,107133054,2055,2055,2055,2055,0
20250326,153900,107133054,2055,2055,2055,2055,0
20250326,153800,107133054,2055,2055,2055,2055,0
20250326,153700,107133054,2055,2055,2055,2055,0
20250326,153600,107133054,2055,2055,2055,2055,0
20250326,153500,107133054,2055,2055,2055,2055,0
20250326,153400,107133054,2055,2055,2055,2055,0
20250326,153300,107133054,2055,2055,2055,2055,0
20250326,153200,107133054,2055,2055,2055,2055,0
20250326,153100,107133054,2055,2055,2055,2055,0
20250326,153000,107133054,2055,2055,2055,2055,2133
20250326,152900,102749739,2055,2055,2055,2055,0
20250326,152800,102749739,2055,2055,2055,2055,0
20250326,152700,102749739,2055,2055,2055,2055,0
20250326,152600,102749739,2055,2055,2055,2055,0
20250326,152500,102749739,2055,2055,2055,2055,0
20250326,152400,102749739,2055,2055,2055,2055,0
20250326,152300,102749739,2055,2055,2055,2055,0
20250326,152200,102749739,2055,2055,2055,2055,0
20250326,152100,102749739,2055,2055,2055,2055,0
20250326,152000,102749739,2055,2055,2055,2055,0
20250326,151900,102749739,2055,2055,2055,2050,24
20250326,151800,102700480,2055,2055,2055,2055,5
20250326,151700,102690205,2055,2052,2055,2050,1114
20250326,151600,100405931,2055,2055,2055,2055,0
20250326,151500,100405931,2055,2055,2055,2055,0
20250326,151400,100405931,2055,2055,2055,2055,10
20250326,151300,100385381,2055,2055,2055,2055,2
20250326,151200,100381271,2055,2055,2055,2055,0
20250326,151100,100381271,2055,2055,2055,2055,0
20250326,151000,100381271,2055,2055,2055,2055,0
20250326,150900,100381271,2055,2057,2057,2050,183
20250326,150800,100005205,2060,2060,2060,2060,0
20250326,150700,100005205,2060,2055,2060,2055,1017
20250326,150600,97914755,2055,2055,2055,2055,0
20250326,150500,97914755,2055,2055,2055,2055,5
20250326,150400,97904480,2055,2055,2055,2055,0
20250326,150300,97904480,2055,2055,2055,2055,0
20250326,150200,97904480,2055,2055,2055,2055,0
20250326,150100,97904480,2055,2055,2055,2055,64
20250326,150000,97772960,2055,2052,2055,2050,31
20250326,145900,97709401,2055,2055,2055,2055,0
20250326,145800,97709401,2055,2055,2055,2055,5
20250326,145700,97699126,2055,2055,2055,2055,1
20250326,145600,97697071,2055,2055,2055,2055,1
20250326,145500,97695016,2055,2052,2055,2050,78
20250326,145400,97535002,2055,2055,2055,2055,0
20250326,145300,97535002,2055,2055,2055,2055,0
20250326,145200,97535002,2055,2052,2055,2050,75
20250326,145100,97381243,2055,2055,2055,2055,6
20250326,145000,97368913,2050,2050,2050,2050,12
20250326,144900,97344313,2055,2052,2055,2050,680
20250326,144800,95949969,2055,2055,2055,2055,5
20250326,144700,95939694,2055,2055,2055,2055,0
20250326,144600,95939694,2055,2055,2055,2055,0
20250326,144500,95939694,2055,2052,2055,2050,80
20250326,144400,95775600,2055,2055,2055,2055,0
20250326,144300,95775600,2055,2055,2055,2055,0
20250326,144200,95775600,2055,2055,2055,2055,1
20250326,144100,95773545,2055,2055,2055,2055,0
20250326,144000,95773545,2055,2055,2055,2050,31
20250326,143900,95709981,2050,2050,2050,2050,0
20250326,143800,95709981,2050,2050,2050,2050,70
20250326,143700,95566481,2055,2055,2055,2055,0
20250326,143600,95566481,2055,2055,2055,2055,0
20250326,143500,95566481,2055,2055,2055,2055,0
20250326,143400,95566481,2055,2052,2055,2050,80
20250326,143300,95402394,2055,2055,2055,2055,0
20250326,143200,95402394,2055,2055,2055,2055,0
20250326,143100,95402394,2055,2055,2055,2055,24
20250326,143000,95353074,2055,2052,2055,2050,57
20250326,142900,95236167,2055,2050,2055,2050,280
20250326,142800,94662017,2055,2052,2055,2050,72
20250326,142700,94514335,2055,2055,2055,2055,1
20250326,142600,94512280,2055,2060,2060,2055,7
20250326,142500,94497890,2057,2057,2060,2050,58
20250326,142400,94378906,2060,2060,2060,2060,0
20250326,142300,94378906,2060,2060,2060,2060,0
20250326,142200,94378906,2060,2060,2060,2060,0
20250326,142100,94378906,2060,2060,2060,2060,0
20250326,142000,94378906,2060,2057,2060,2050,48
20250326,141900,94280344,2060,2060,2060,2060,0
20250326,141800,94280344,2060,2060,2060,2060,0
20250326,141700,94280344,2060,2060,2060,2060,0
20250326,141600,94280344,2060,2060,2060,2060,0
20250326,141500,94280344,2060,2057,2060,2050,11
20250326,141400,94257767,2060,2057,2060,2050,55
20250326,141300,94144950,2060,2060,2060,2060,0
20250326,141200,94144950,2060,2060,2060,2060,0
20250326,141100,94144950,2060,2060,2060,2060,0
20250326,141000,94144950,2060,2057,2060,2050,78
20250326,140900,93984813,2060,2060,2060,2060,0
20250326,140800,93984813,2060,2057,2060,2050,27
20250326,140700,93929411,2060,2060,2060,2055,29
20250326,140600,93869799,2060,2060,2060,2060,0
20250326,140500,93869799,2060,2050,2060,2050,11
20250326,140400,93847239,2050,2057,2057,2050,60
20250326,140300,93724197,2060,2060,2060,2060,0
20250326,140200,93724197,2060,2060,2060,2060,0
20250326,140100,93724197,2060,2060,2060,2060,0
20250326,140000,93724197,2060,2057,2060,2050,12
20250326,135900,93699540,2060,2057,2060,2050,61
20250326,135800,93574433,2060,2060,2060,2060,1
20250326,135700,93572373,2060,2057,2060,2050,82
20250326,135600,93404216,2057,2057,2057,2057,1
20250326,135500,93402159,2060,2050,2060,2050,24
20250326,135400,93352949,2050,2060,2060,2050,55
20250326,135300,93240007,2050,2057,2057,2050,89
20250326,135200,93057510,2060,2060,2060,2060,0
20250326,135100,93057510,2060,2055,2060,2050,56
20250326,135000,92942690,2060,2057,2060,2050,58
20250326,134900,92823723,2060,2060,2060,2060,1
20250326,134800,92821663,2050,2057,2057,2050,48
20250326,134700,92723106,2060,2060,2060,2060,1
20250326,134600,92721046,2060,2060,2060,2060,1
20250326,134500,92718986,2055,2055,2055,2055,53
20250326,134400,92610071,2060,2060,2060,2060,0
20250326,134300,92610071,2060,2060,2060,2060,1
20250326,134200,92608011,2057,2057,2057,2057,0
20250326,134100,92608011,2057,2057,2057,2057,1
20250326,134000,92605954,2060,2060,2060,2060,0
20250326,133900,92605954,2060,2060,2060,2060,1
20250326,133800,92603894,2055,2057,2057,2055,200
20250326,133700,92192892,2060,2060,2060,2060,0
20250326,133600,92192892,2060,2060,2060,2060,0
20250326,133500,92192892,2060,2060,2060,2060,0
20250326,133400,92192892,2060,2060,2060,2060,0
20250326,133300,92192892,2060,2060,2060,2060,0
20250326,133200,92192892,2060,2060,2060,2060,0
20250326,133100,92192892,2060,2060,2060,2060,100
20250326,133000,91986892,2060,2060,2060,2060,0
20250326,132900,91986892,2060,2060,2060,2060,0
20250326,132800,91986892,2060,2060,2060,2060,0
20250326,132700,91986892,2060,2060,2060,2060,0
20250326,132600,91986892,2060,2060,2060,2060,0
20250326,132500,91986892,2060,2060,2060,2060,0
20250326,132400,91986892,2060,2060,2060,2060,0
20250326,132300,91986892,2060,2060,2060,2060,0
20250326,132200,91986892,2060,2060,2060,2060,0
20250326,132100,91986892,2060,2060,2060,2060,0
20250326,132000,91986892,2060,2060,2060,2060,0
20250326,131900,91986892,2060,2060,2060,2060,0
20250326,131800,91986892,2060,2060,2060,2060,0
20250326,131700,91986892,2060,2060,2060,2060,0
20250326,131600,91986892,2060,2060,2060,2060,2
20250326,131500,91982772,2055,2055,2055,2055,49
20250326,131400,91882077,2055,2057,2057,2055,95
20250326,131300,91686850,2060,2060,2060,2060,0
20250326,131200,91686850,2060,2060,2060,2060,0
20250326,131100,91686850,2060,2060,2060,2060,0
20250326,131000,91686850,2060,2060,2060,2060,0
20250326,130900,91686850,2060,2060,2060,2060,0
20250326,130800,91686850,2060,2060,2060,2060,0
20250326,130700,91686850,2060,2060,2060,2060,0
20250326,130600,91686850,2060,2060,2060,2060,0
20250326,130500,91686850,2060,2060,2060,2060,0
20250326,130400,91686850,2060,2060,2060,2060,0
20250326,130300,91686850,2060,2060,2060,2060,0
20250326,130200,91686850,2060,2060,2060,2060,0
20250326,130100,91686850,2060,2060,2060,2060,0
20250326,130000,91686850,2060,2060,2060,2060,0
20250326,125900,91686850,2060,2060,2060,2060,2
20250326,125800,91682730,2055,2055,2055,2055,100
20250326,125700,91477230,2060,2060,2060,2060,0
20250326,125600,91477230,2060,2060,2060,2060,0
20250326,125500,91477230,2060,2060,2060,2060,0
20250326,125400,91477230,2060,2060,2060,2060,0
20250326,125300,91477230,2060,2060,2060,2060,0
20250326,125200,91477230,2060,2060,2060,2060,0
20250326,125100,91477230,2060,2060,2060,2060,0
20250326,125000,91477230,2060,2060,2060,2060,0
20250326,124900,91477230,2060,2060,2060,2060,2
20250326,124800,91473110,2060,2060,2060,2060,0
20250326,124700,91473110,2060,2060,2060,2060,0
20250326,124600,91473110,2060,2060,2060,2060,0
20250326,124500,91473110,2060,2060,2060,2060,0
20250326,124400,91473110,2060,2065,2065,2050,1029
20250326,124300,89360150,2065,2060,2065,2060,494
20250326,124200,88342500,2060,2060,2060,2060,0
20250326,124100,88342500,2060,2060,2060,2060,0
20250326,124000,88342500,2060,2060,2060,2060,0
20250326,123900,88342500,2060,2060,2060,2060,0
20250326,123800,88342500,2060,2060,2060,2060,0
20250326,123700,88342500,2060,2060,2060,2060,612
20250326,123600,87081780,2060,2060,2060,2060,0
20250326,123500,87081780,2060,2060,2060,2060,0
20250326,123400,87081780,2060,2060,2060,2060,0
20250326,123300,87081780,2060,2060,2060,2060,0
20250326,123200,87081780,2060,2060,2060,2060,232
20250326,123100,86603860,2060,2060,2060,2060,0
20250326,123000,86603860,2060,2060,2060,2060,0
20250326,122900,86603860,2060,2060,2060,2060,0
20250326,122800,86603860,2060,2060,2060,2060,0
20250326,122700,86603860,2060,2060,2060,2060,0
20250326,122600,86603860,2060,2060,2060,2060,0
20250326,122500,86603860,2060,2060,2060,2060,0
20250326,122400,86603860,2060,2060,2060,2060,0
20250326,122300,86603860,2060,2060,2060,2060,0
20250326,122200,86603860,2060,2060,2060,2060,0
20250326,122100,86603860,2060,2060,2060,2060,0
20250326,122000,86603860,2060,2060,2060,2060,30
20250326,121900,86542060,2060,2057,2060,2055,75
20250326,121800,86387926,2060,2055,2060,2055,375
20250326,121700,85617291,2055,2055,2055,2055,17
20250326,121600,85582356,2055,2050,2055,2050,1491
20250326,121500,82521101,2055,2055,2055,2055,0
20250326,121400,82521101,2055,2055,2055,2055,0
20250326,121300,82521101,2055,2055,2055,2055,0
20250326,121200,82521101,2055,2055,2055,2055,1
20250326,121100,82519046,2050,2050,2050,2050,106
20250326,121000,82301746,2055,2055,2055,2055,0
20250326,120900,82301746,2055,2055,2055,2055,0
20250326,120800,82301746,2055,2055,2055,2055,2
20250326,120700,82297636,2055,2050,2055,2050,61
20250326,120600,82172581,2055,2050,2055,2050,133
20250326,120500,81899866,2050,2050,2052,2050,1774
20250326,120400,78263164,2050,2050,2050,2050,0
20250326,120300,78263164,2050,2050,2050,2050,0
20250326,120200,78263164,2050,2050,2050,2050,0
20250326,120100,78263164,2050,2050,2050,2050,770
20250326,120000,76684664,2050,2050,2050,2050,0
20250326,115900,76684664,2050,2050,2050,2050,0
20250326,115800,76684664,2050,2050,2050,2050,0
20250326,115700,76684664,2050,2050,2050,2050,0
20250326,115600,76684664,2050,2050,2050,2050,0
20250326,115500,76684664,2050,2050,2050,2050,0
20250326,115400,76684664,2050,2050,2050,2050,0
20250326,115300,76684664,2050,2050,2050,2050,0
20250326,115200,76684664,2050,2050,2050,2050,0
20250326,115100,76684664,2050,2050,2050,2050,0
20250326,115000,76684664,2050,2050,2050,2050,0
20250326,114900,76684664,2050,2050,2050,2050,0
20250326,114800,76684664,2050,2050,2050,2050,0
20250326,114700,76684664,2050,2050,2050,2050,0
20250326,114600,76684664,2050,2050,2050,2050,0
20250326,114500,76684664,2050,2050,2050,2050,0
20250326,114400,76684664,2050,2050,2050,2050,0
20250326,114300,76684664,2050,2050,2050,2050,0
20250326,114200,76684664,2050,2050,2050,2050,1
20250326,114100,76682614,2045,2047,2047,2045,113
20250326,114000,76451525,2050,2050,2050,2050,0
20250326,113900,76451525,2050,2050,2050,2050,0
20250326,113800,76451525,2050,2050,2050,2050,0
20250326,113700,76451525,2050,2050,2050,2050,0
20250326,113600,76451525,2050,2050,2050,2050,0
20250326,113500,76451525,2050,2050,2050,2050,79
20250326,113400,76289575,2050,2050,2050,2050,0
20250326,113300,76289575,2050,2050,2050,2050,3
20250326,113200,76283425,2050,2050,2050,2050,6
20250326,113100,76271125,2050,2050,2050,2050,2
20250326,113000,76267025,2045,2045,2045,2045,22
20250326,112900,76222035,2045,2045,2045,2045,42
20250326,112800,76136145,2045,2045,2045,2045,78
20250326,112700,75976635,2045,2045,2045,2045,111
20250326,112600,75749640,2045,2045,2045,2045,147
20250326,112500,75449025,2045,2045,2045,2045,148
20250326,112400,75146365,2045,2045,2045,2045,148
20250326,112300,74843705,2045,2045,2045,2045,149
20250326,112200,74539000,2045,2045,2045,2045,0
20250326,112100,74539000,2045,2045,2045,2045,0
20250326,112000,74539000,2045,2045,2045,2045,0
20250326,111900,74539000,2045,2045,2045,2045,0
20250326,111800,74539000,2045,2045,2045,2045,0
20250326,111700,74539000,2045,2045,2045,2045,0
20250326,111600,74539000,2045,2045,2045,2045,0
20250326,111500,74539000,2045,2045,2045,2045,0
20250326,111400,74539000,2045,2045,2045,2045,0
20250326,111300,74539000,2045,2045,2045,2045,2000
20250326,111200,70449000,2050,2050,2050,2050,27
20250326,111100,70393650,2050,2050,2050,2050,0
20250326,111000,70393650,2050,2050,2050,2050,22
20250326,110900,70348550,2050,2050,2050,2050,5
20250326,110800,70338300,2050,2050,2050,2050,22
20250326,110700,70293200,2050,2050,2050,2050,22
20250326,110600,70248100,2050,2050,2050,2050,5
20250326,110500,70237850,2050,2050,2050,2050,24
20250326,110400,70188650,2050,2050,2050,2050,28
20250326,110300,70131250,2050,2050,2050,2050,24
20250326,110200,70082050,2050,2050,2050,2050,5
20250326,110100,70071800,2050,2050,2050,2050,23
20250326,110000,70024650,2050,2050,2050,2050,5
20250326,105900,70014400,2050,2050,2050,2050,23
20250326,105800,69967250,2050,2050,2050,2050,0
20250326,105700,69967250,2050,2050,2050,2050,23
20250326,105600,69920100,2050,2050,2050,2050,5
20250326,105500,69909850,2050,2050,2050,2050,0
20250326,105400,69909850,2050,2050,2050,2050,0
20250326,105300,69909850,2050,2050,2050,2050,25
20250326,105200,69858600,2050,2050,2050,2050,5
20250326,105100,69848350,2050,2050,2050,2050,1
20250326,105000,69846300,2050,2050,2050,2050,27
20250326,104900,69790950,2045,2045,2045,2045,105
20250326,104800,69576225,2050,2050,2050,2050,0
20250326,104700,69576225,2050,2050,2050,2050,6
20250326,104600,69563925,2050,2050,2050,2050,26
20250326,104500,69510625,2050,2050,2050,2050,0
20250326,104400,69510625,2050,2050,2050,2050,0
20250326,104300,69510625,2050,2050,2050,2050,40
20250326,104200,69428625,2050,2050,2050,2050,892
20250326,104100,67600025,2050,2050,2050,2050,0
20250326,104000,67600025,2050,2050,2050,2050,21
20250326,103900,67556975,2050,2050,2050,2050,5
20250326,103800,67546725,2050,2050,2050,2050,0
20250326,103700,67546725,2050,2050,2050,2050,0
20250326,103600,67546725,2050,2050,2050,2050,0
20250326,103500,67546725,2050,2050,2050,2050,0
20250326,103400,67546725,2050,2050,2050,2050,0
20250326,103300,67546725,2050,2050,2050,2050,0
20250326,103200,67546725,2050,2050,2050,2050,0
20250326,103100,67546725,2050,2045,2050,2045,161
20250326,103000,67217470,2045,2045,2045,2045,25
20250326,102900,67166345,2045,2045,2045,2045,42
20250326,102800,67080455,2045,2045,2045,2045,146
20250326,102700,66781885,2045,2045,2045,2045,0
20250326,102600,66781885,2045,2045,2045,2045,52
20250326,102500,66675545,2045,2045,2045,2045,0
20250326,102400,66675545,2045,2045,2045,2045,61
20250326,102300,66550800,2045,2045,2045,2045,219
20250326,102200,66102945,2045,2045,2045,2045,99
20250326,102100,65900490,2050,2045,2050,2045,1232
20250326,102000,63380085,2045,2045,2045,2045,0
20250326,101900,63380085,2045,2045,2045,2045,0
20250326,101800,63380085,2045,2045,2045,2045,4
20250326,101700,63371905,2045,2040,2045,2040,892
20250326,101600,61551480,2040,2040,2040,2040,0
20250326,101500,61551480,2040,2040,2040,2040,36
20250326,101400,61478040,2040,2040,2040,2040,5
20250326,101300,61467840,2040,2040,2040,2040,36
20250326,101200,61394400,2040,2040,2040,2040,5
20250326,101100,61384200,2040,2040,2040,2040,0
20250326,101000,61384200,2040,2040,2040,2040,0
20250326,100900,61384200,2040,2040,2040,2040,1
20250326,100800,61382160,2040,2040,2040,2040,0
20250326,100700,61382160,2040,2040,2040,2040,490
20250326,100600,60382560,2040,2040,2040,2040,0
20250326,100500,60382560,2040,2040,2040,2040,0
20250326,100400,60382560,2040,2040,2040,2040,47
20250326,100300,60286680,2035,2035,2035,2035,1133
20250326,100200,57981025,2035,2040,2040,2035,1269
20250326,100100,55398205,2035,2035,2035,2035,0
20250326,100000,55398205,2035,2035,2035,2035,29
20250326,095900,55339190,2035,2035,2035,2035,63
20250326,095800,55210985,2035,2035,2035,2035,113
20250326,095700,54981030,2035,2035,2035,2035,2
20250326,095600,54976960,2035,2035,2035,2035,2000
20250326,095500,50906960,2040,2040,2040,2040,115
20250326,095400,50672360,2040,2040,2040,2040,59
20250326,095300,50552000,2040,2040,2040,2040,41
20250326,095200,50468360,2040,2040,2040,2040,0
20250326,095100,50468360,2040,2040,2040,2040,249
20250326,095000,49960400,2040,2040,2040,2040,0
20250326,094900,49960400,2040,2040,2040,2040,0
20250326,094800,49960400,2040,2040,2040,2040,0
20250326,094700,49960400,2040,2035,2040,2035,572
20250326,094600,48794520,2035,2035,2035,2035,35
20250326,094500,48723295,2035,2035,2035,2035,500
20250326,094400,47705795,2035,2035,2035,2035,14
20250326,094300,47677305,2035,2035,2035,2030,90
20250326,094200,47494230,2035,2040,2040,2035,1032
20250326,094100,45394105,2035,2035,2035,2035,400
20250326,094000,44580105,2035,2035,2035,2035,740
20250326,093900,43074205,2040,2040,2040,2040,1
20250326,093800,43072165,2040,2040,2040,2040,19
20250326,093700,43033405,2040,2040,2040,2040,1
20250326,093600,43031365,2040,2040,2040,2040,4
20250326,093500,43023205,2040,2040,2040,2035,1213
20250326,093400,40554740,2040,2037,2040,2035,403
20250326,093300,39734620,2040,2040,2040,2040,0
20250326,093200,39734620,2040,2040,2040,2040,73
20250326,093100,39585700,2040,2040,2040,2040,70
20250326,093000,39442900,2040,2040,2040,2040,0
20250326,092900,39442900,2040,2040,2040,2040,35
20250326,092800,39371500,2035,2035,2035,2035,90
20250326,092700,39188350,2035,2045,2045,2035,11338
20250326,092600,16013215,2040,2040,2040,2040,0
20250326,092500,16013215,2040,2040,2040,2040,200
20250326,092400,15605215,2040,2040,2040,2040,190
20250326,092300,15217615,2045,2045,2045,2040,418
20250326,092200,14364305,2050,2050,2050,2050,0
20250326,092100,14364305,2050,2050,2050,2050,0
20250326,092000,14364305,2050,2050,2050,2050,0
20250326,091900,14364305,2050,2050,2050,2050,0
20250326,091800,14364305,2050,2050,2050,2050,0
20250326,091700,14364305,2050,2050,2050,2050,0
20250326,091600,14364305,2050,2050,2050,2050,0
20250326,091500,14364305,2050,2045,2050,2045,2615
20250326,091400,9016620,2045,2045,2045,2045,87
20250326,091300,8838705,2045,2045,2045,2045,0
20250326,091200,8838705,2045,2045,2045,2045,1
20250326,091100,8836660,2050,2050,2050,2050,600
20250326,091000,7606660,2050,2050,2050,2050,0
20250326,090900,7606660,2050,2050,2050,2050,0
20250326,090800,7606660,2050,2050,2050,2050,500
20250326,090700,6581660,2050,2050,2050,2050,0
20250326,090600,6581660,2050,2045,2050,2045,373
20250326,090500,5817875,2045,2045,2045,2045,10
20250326,090400,5797425,2045,2045,2045,2045,0
20250326,090300,5797425,2045,2045,2045,2045,0
20250326,090200,5797425,2045,2045,2045,2045,0
20250326,090100,5797425,2045,2045,2045,2045,1225
20250326,090000,3292300,2050,2050,2050,2050,1606
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250326 185200 107133054 2055 2055 2055 2055 2133
3 20250326 185100 107133054 2055 2055 2055 2055 0
4 20250326 185000 107133054 2055 2055 2055 2055 0
5 20250326 184900 107133054 2055 2055 2055 2055 0
6 20250326 184800 107133054 2055 2055 2055 2055 0
7 20250326 184700 107133054 2055 2055 2055 2055 0
8 20250326 184600 107133054 2055 2055 2055 2055 0
9 20250326 184500 107133054 2055 2055 2055 2055 0
10 20250326 184400 107133054 2055 2055 2055 2055 0
11 20250326 184300 107133054 2055 2055 2055 2055 0
12 20250326 184200 107133054 2055 2055 2055 2055 0
13 20250326 184100 107133054 2055 2055 2055 2055 0
14 20250326 184000 107133054 2055 2055 2055 2055 0
15 20250326 183900 107133054 2055 2055 2055 2055 0
16 20250326 183800 107133054 2055 2055 2055 2055 0
17 20250326 183700 107133054 2055 2055 2055 2055 0
18 20250326 183600 107133054 2055 2055 2055 2055 0
19 20250326 183500 107133054 2055 2055 2055 2055 0
20 20250326 183400 107133054 2055 2055 2055 2055 0
21 20250326 183300 107133054 2055 2055 2055 2055 0
22 20250326 183200 107133054 2055 2055 2055 2055 0
23 20250326 183100 107133054 2055 2055 2055 2055 0
24 20250326 183000 107133054 2055 2055 2055 2055 0
25 20250326 182900 107133054 2055 2055 2055 2055 0
26 20250326 182800 107133054 2055 2055 2055 2055 0
27 20250326 182700 107133054 2055 2055 2055 2055 0
28 20250326 182600 107133054 2055 2055 2055 2055 0
29 20250326 182500 107133054 2055 2055 2055 2055 0
30 20250326 182400 107133054 2055 2055 2055 2055 0
31 20250326 182300 107133054 2055 2055 2055 2055 0
32 20250326 182200 107133054 2055 2055 2055 2055 2133
33 20250326 182100 107133054 2055 2055 2055 2055 0
34 20250326 182000 107133054 2055 2055 2055 2055 0
35 20250326 181900 107133054 2055 2055 2055 2055 0
36 20250326 181800 107133054 2055 2055 2055 2055 0
37 20250326 181700 107133054 2055 2055 2055 2055 0
38 20250326 181600 107133054 2055 2055 2055 2055 0
39 20250326 181500 107133054 2055 2055 2055 2055 0
40 20250326 181400 107133054 2055 2055 2055 2055 0
41 20250326 181300 107133054 2055 2055 2055 2055 0
42 20250326 181200 107133054 2055 2055 2055 2055 0
43 20250326 181100 107133054 2055 2055 2055 2055 0
44 20250326 181000 107133054 2055 2055 2055 2055 0
45 20250326 180900 107133054 2055 2055 2055 2055 0
46 20250326 180800 107133054 2055 2055 2055 2055 0
47 20250326 180700 107133054 2055 2055 2055 2055 0
48 20250326 180600 107133054 2055 2055 2055 2055 0
49 20250326 180500 107133054 2055 2055 2055 2055 0
50 20250326 180400 107133054 2055 2055 2055 2055 0
51 20250326 180300 107133054 2055 2055 2055 2055 0
52 20250326 180200 107133054 2055 2055 2055 2055 0
53 20250326 180100 107133054 2055 2055 2055 2055 0
54 20250326 180000 107133054 2055 2055 2055 2055 0
55 20250326 175900 107133054 2055 2055 2055 2055 0
56 20250326 175800 107133054 2055 2055 2055 2055 0
57 20250326 175700 107133054 2055 2055 2055 2055 0
58 20250326 175600 107133054 2055 2055 2055 2055 0
59 20250326 175500 107133054 2055 2055 2055 2055 0
60 20250326 175400 107133054 2055 2055 2055 2055 0
61 20250326 175300 107133054 2055 2055 2055 2055 0
62 20250326 175200 107133054 2055 2055 2055 2055 2133
63 20250326 175100 107133054 2055 2055 2055 2055 0
64 20250326 175000 107133054 2055 2055 2055 2055 0
65 20250326 174900 107133054 2055 2055 2055 2055 0
66 20250326 174800 107133054 2055 2055 2055 2055 0
67 20250326 174700 107133054 2055 2055 2055 2055 0
68 20250326 174600 107133054 2055 2055 2055 2055 0
69 20250326 174500 107133054 2055 2055 2055 2055 0
70 20250326 174400 107133054 2055 2055 2055 2055 0
71 20250326 174300 107133054 2055 2055 2055 2055 0
72 20250326 174200 107133054 2055 2055 2055 2055 0
73 20250326 174100 107133054 2055 2055 2055 2055 0
74 20250326 174000 107133054 2055 2055 2055 2055 0
75 20250326 173900 107133054 2055 2055 2055 2055 0
76 20250326 173800 107133054 2055 2055 2055 2055 0
77 20250326 173700 107133054 2055 2055 2055 2055 0
78 20250326 173600 107133054 2055 2055 2055 2055 0
79 20250326 173500 107133054 2055 2055 2055 2055 0
80 20250326 173400 107133054 2055 2055 2055 2055 0
81 20250326 173300 107133054 2055 2055 2055 2055 0
82 20250326 173200 107133054 2055 2055 2055 2055 0
83 20250326 173100 107133054 2055 2055 2055 2055 0
84 20250326 173000 107133054 2055 2055 2055 2055 0
85 20250326 172900 107133054 2055 2055 2055 2055 0
86 20250326 172800 107133054 2055 2055 2055 2055 0
87 20250326 172700 107133054 2055 2055 2055 2055 0
88 20250326 172600 107133054 2055 2055 2055 2055 0
89 20250326 172500 107133054 2055 2055 2055 2055 0
90 20250326 172400 107133054 2055 2055 2055 2055 0
91 20250326 172300 107133054 2055 2055 2055 2055 0
92 20250326 172200 107133054 2055 2055 2055 2055 2133
93 20250326 172100 107133054 2055 2055 2055 2055 0
94 20250326 172000 107133054 2055 2055 2055 2055 0
95 20250326 171900 107133054 2055 2055 2055 2055 0
96 20250326 171800 107133054 2055 2055 2055 2055 0
97 20250326 171700 107133054 2055 2055 2055 2055 0
98 20250326 171600 107133054 2055 2055 2055 2055 0
99 20250326 171500 107133054 2055 2055 2055 2055 0
100 20250326 171400 107133054 2055 2055 2055 2055 0
101 20250326 171300 107133054 2055 2055 2055 2055 0
102 20250326 171200 107133054 2055 2055 2055 2055 0
103 20250326 171100 107133054 2055 2055 2055 2055 0
104 20250326 171000 107133054 2055 2055 2055 2055 0
105 20250326 170900 107133054 2055 2055 2055 2055 0
106 20250326 170800 107133054 2055 2055 2055 2055 0
107 20250326 170700 107133054 2055 2055 2055 2055 0
108 20250326 170600 107133054 2055 2055 2055 2055 0
109 20250326 170500 107133054 2055 2055 2055 2055 0
110 20250326 170400 107133054 2055 2055 2055 2055 0
111 20250326 170300 107133054 2055 2055 2055 2055 0
112 20250326 170200 107133054 2055 2055 2055 2055 0
113 20250326 170100 107133054 2055 2055 2055 2055 0
114 20250326 170000 107133054 2055 2055 2055 2055 0
115 20250326 165900 107133054 2055 2055 2055 2055 0
116 20250326 165800 107133054 2055 2055 2055 2055 0
117 20250326 165700 107133054 2055 2055 2055 2055 0
118 20250326 165600 107133054 2055 2055 2055 2055 0
119 20250326 165500 107133054 2055 2055 2055 2055 0
120 20250326 165400 107133054 2055 2055 2055 2055 0
121 20250326 165300 107133054 2055 2055 2055 2055 0
122 20250326 165200 107133054 2055 2055 2055 2055 2133
123 20250326 165100 107133054 2055 2055 2055 2055 0
124 20250326 165000 107133054 2055 2055 2055 2055 0
125 20250326 164900 107133054 2055 2055 2055 2055 0
126 20250326 164800 107133054 2055 2055 2055 2055 0
127 20250326 164700 107133054 2055 2055 2055 2055 0
128 20250326 164600 107133054 2055 2055 2055 2055 0
129 20250326 164500 107133054 2055 2055 2055 2055 0
130 20250326 164400 107133054 2055 2055 2055 2055 0
131 20250326 164300 107133054 2055 2055 2055 2055 0
132 20250326 164200 107133054 2055 2055 2055 2055 0
133 20250326 164100 107133054 2055 2055 2055 2055 0
134 20250326 164000 107133054 2055 2055 2055 2055 0
135 20250326 163900 107133054 2055 2055 2055 2055 0
136 20250326 163800 107133054 2055 2055 2055 2055 0
137 20250326 163700 107133054 2055 2055 2055 2055 0
138 20250326 163600 107133054 2055 2055 2055 2055 0
139 20250326 163500 107133054 2055 2055 2055 2055 0
140 20250326 163400 107133054 2055 2055 2055 2055 0
141 20250326 163300 107133054 2055 2055 2055 2055 0
142 20250326 163200 107133054 2055 2055 2055 2055 0
143 20250326 163100 107133054 2055 2055 2055 2055 0
144 20250326 163000 107133054 2055 2055 2055 2055 0
145 20250326 162900 107133054 2055 2055 2055 2055 0
146 20250326 162800 107133054 2055 2055 2055 2055 0
147 20250326 162700 107133054 2055 2055 2055 2055 0
148 20250326 162600 107133054 2055 2055 2055 2055 0
149 20250326 162500 107133054 2055 2055 2055 2055 0
150 20250326 162400 107133054 2055 2055 2055 2055 0
151 20250326 162300 107133054 2055 2055 2055 2055 0
152 20250326 162200 107133054 2055 2055 2055 2055 2133
153 20250326 162100 107133054 2055 2055 2055 2055 0
154 20250326 162000 107133054 2055 2055 2055 2055 0
155 20250326 161900 107133054 2055 2055 2055 2055 0
156 20250326 161800 107133054 2055 2055 2055 2055 0
157 20250326 161700 107133054 2055 2055 2055 2055 0
158 20250326 161600 107133054 2055 2055 2055 2055 0
159 20250326 161500 107133054 2055 2055 2055 2055 0
160 20250326 161400 107133054 2055 2055 2055 2055 0
161 20250326 161300 107133054 2055 2055 2055 2055 0
162 20250326 161200 107133054 2055 2055 2055 2055 0
163 20250326 161100 107133054 2055 2055 2055 2055 0
164 20250326 161000 107133054 2055 2055 2055 2055 0
165 20250326 160900 107133054 2055 2055 2055 2055 0
166 20250326 160800 107133054 2055 2055 2055 2055 0
167 20250326 160700 107133054 2055 2055 2055 2055 0
168 20250326 160600 107133054 2055 2055 2055 2055 0
169 20250326 160500 107133054 2055 2055 2055 2055 0
170 20250326 160400 107133054 2055 2055 2055 2055 0
171 20250326 160300 107133054 2055 2055 2055 2055 0
172 20250326 160200 107133054 2055 2055 2055 2055 0
173 20250326 160100 107133054 2055 2055 2055 2055 0
174 20250326 160000 107133054 2055 2055 2055 2055 0
175 20250326 155900 107133054 2055 2055 2055 2055 0
176 20250326 155800 107133054 2055 2055 2055 2055 0
177 20250326 155700 107133054 2055 2055 2055 2055 0
178 20250326 155600 107133054 2055 2055 2055 2055 0
179 20250326 155500 107133054 2055 2055 2055 2055 0
180 20250326 155400 107133054 2055 2055 2055 2055 0
181 20250326 155300 107133054 2055 2055 2055 2055 0
182 20250326 155200 107133054 2055 2055 2055 2055 2133
183 20250326 155100 107133054 2055 2055 2055 2055 0
184 20250326 155000 107133054 2055 2055 2055 2055 0
185 20250326 154900 107133054 2055 2055 2055 2055 0
186 20250326 154800 107133054 2055 2055 2055 2055 0
187 20250326 154700 107133054 2055 2055 2055 2055 0
188 20250326 154600 107133054 2055 2055 2055 2055 0
189 20250326 154500 107133054 2055 2055 2055 2055 0
190 20250326 154400 107133054 2055 2055 2055 2055 0
191 20250326 154300 107133054 2055 2055 2055 2055 0
192 20250326 154200 107133054 2055 2055 2055 2055 0
193 20250326 154100 107133054 2055 2055 2055 2055 0
194 20250326 154000 107133054 2055 2055 2055 2055 0
195 20250326 153900 107133054 2055 2055 2055 2055 0
196 20250326 153800 107133054 2055 2055 2055 2055 0
197 20250326 153700 107133054 2055 2055 2055 2055 0
198 20250326 153600 107133054 2055 2055 2055 2055 0
199 20250326 153500 107133054 2055 2055 2055 2055 0
200 20250326 153400 107133054 2055 2055 2055 2055 0
201 20250326 153300 107133054 2055 2055 2055 2055 0
202 20250326 153200 107133054 2055 2055 2055 2055 0
203 20250326 153100 107133054 2055 2055 2055 2055 0
204 20250326 153000 107133054 2055 2055 2055 2055 2133
205 20250326 152900 102749739 2055 2055 2055 2055 0
206 20250326 152800 102749739 2055 2055 2055 2055 0
207 20250326 152700 102749739 2055 2055 2055 2055 0
208 20250326 152600 102749739 2055 2055 2055 2055 0
209 20250326 152500 102749739 2055 2055 2055 2055 0
210 20250326 152400 102749739 2055 2055 2055 2055 0
211 20250326 152300 102749739 2055 2055 2055 2055 0
212 20250326 152200 102749739 2055 2055 2055 2055 0
213 20250326 152100 102749739 2055 2055 2055 2055 0
214 20250326 152000 102749739 2055 2055 2055 2055 0
215 20250326 151900 102749739 2055 2055 2055 2050 24
216 20250326 151800 102700480 2055 2055 2055 2055 5
217 20250326 151700 102690205 2055 2052 2055 2050 1114
218 20250326 151600 100405931 2055 2055 2055 2055 0
219 20250326 151500 100405931 2055 2055 2055 2055 0
220 20250326 151400 100405931 2055 2055 2055 2055 10
221 20250326 151300 100385381 2055 2055 2055 2055 2
222 20250326 151200 100381271 2055 2055 2055 2055 0
223 20250326 151100 100381271 2055 2055 2055 2055 0
224 20250326 151000 100381271 2055 2055 2055 2055 0
225 20250326 150900 100381271 2055 2057 2057 2050 183
226 20250326 150800 100005205 2060 2060 2060 2060 0
227 20250326 150700 100005205 2060 2055 2060 2055 1017
228 20250326 150600 97914755 2055 2055 2055 2055 0
229 20250326 150500 97914755 2055 2055 2055 2055 5
230 20250326 150400 97904480 2055 2055 2055 2055 0
231 20250326 150300 97904480 2055 2055 2055 2055 0
232 20250326 150200 97904480 2055 2055 2055 2055 0
233 20250326 150100 97904480 2055 2055 2055 2055 64
234 20250326 150000 97772960 2055 2052 2055 2050 31
235 20250326 145900 97709401 2055 2055 2055 2055 0
236 20250326 145800 97709401 2055 2055 2055 2055 5
237 20250326 145700 97699126 2055 2055 2055 2055 1
238 20250326 145600 97697071 2055 2055 2055 2055 1
239 20250326 145500 97695016 2055 2052 2055 2050 78
240 20250326 145400 97535002 2055 2055 2055 2055 0
241 20250326 145300 97535002 2055 2055 2055 2055 0
242 20250326 145200 97535002 2055 2052 2055 2050 75
243 20250326 145100 97381243 2055 2055 2055 2055 6
244 20250326 145000 97368913 2050 2050 2050 2050 12
245 20250326 144900 97344313 2055 2052 2055 2050 680
246 20250326 144800 95949969 2055 2055 2055 2055 5
247 20250326 144700 95939694 2055 2055 2055 2055 0
248 20250326 144600 95939694 2055 2055 2055 2055 0
249 20250326 144500 95939694 2055 2052 2055 2050 80
250 20250326 144400 95775600 2055 2055 2055 2055 0
251 20250326 144300 95775600 2055 2055 2055 2055 0
252 20250326 144200 95775600 2055 2055 2055 2055 1
253 20250326 144100 95773545 2055 2055 2055 2055 0
254 20250326 144000 95773545 2055 2055 2055 2050 31
255 20250326 143900 95709981 2050 2050 2050 2050 0
256 20250326 143800 95709981 2050 2050 2050 2050 70
257 20250326 143700 95566481 2055 2055 2055 2055 0
258 20250326 143600 95566481 2055 2055 2055 2055 0
259 20250326 143500 95566481 2055 2055 2055 2055 0
260 20250326 143400 95566481 2055 2052 2055 2050 80
261 20250326 143300 95402394 2055 2055 2055 2055 0
262 20250326 143200 95402394 2055 2055 2055 2055 0
263 20250326 143100 95402394 2055 2055 2055 2055 24
264 20250326 143000 95353074 2055 2052 2055 2050 57
265 20250326 142900 95236167 2055 2050 2055 2050 280
266 20250326 142800 94662017 2055 2052 2055 2050 72
267 20250326 142700 94514335 2055 2055 2055 2055 1
268 20250326 142600 94512280 2055 2060 2060 2055 7
269 20250326 142500 94497890 2057 2057 2060 2050 58
270 20250326 142400 94378906 2060 2060 2060 2060 0
271 20250326 142300 94378906 2060 2060 2060 2060 0
272 20250326 142200 94378906 2060 2060 2060 2060 0
273 20250326 142100 94378906 2060 2060 2060 2060 0
274 20250326 142000 94378906 2060 2057 2060 2050 48
275 20250326 141900 94280344 2060 2060 2060 2060 0
276 20250326 141800 94280344 2060 2060 2060 2060 0
277 20250326 141700 94280344 2060 2060 2060 2060 0
278 20250326 141600 94280344 2060 2060 2060 2060 0
279 20250326 141500 94280344 2060 2057 2060 2050 11
280 20250326 141400 94257767 2060 2057 2060 2050 55
281 20250326 141300 94144950 2060 2060 2060 2060 0
282 20250326 141200 94144950 2060 2060 2060 2060 0
283 20250326 141100 94144950 2060 2060 2060 2060 0
284 20250326 141000 94144950 2060 2057 2060 2050 78
285 20250326 140900 93984813 2060 2060 2060 2060 0
286 20250326 140800 93984813 2060 2057 2060 2050 27
287 20250326 140700 93929411 2060 2060 2060 2055 29
288 20250326 140600 93869799 2060 2060 2060 2060 0
289 20250326 140500 93869799 2060 2050 2060 2050 11
290 20250326 140400 93847239 2050 2057 2057 2050 60
291 20250326 140300 93724197 2060 2060 2060 2060 0
292 20250326 140200 93724197 2060 2060 2060 2060 0
293 20250326 140100 93724197 2060 2060 2060 2060 0
294 20250326 140000 93724197 2060 2057 2060 2050 12
295 20250326 135900 93699540 2060 2057 2060 2050 61
296 20250326 135800 93574433 2060 2060 2060 2060 1
297 20250326 135700 93572373 2060 2057 2060 2050 82
298 20250326 135600 93404216 2057 2057 2057 2057 1
299 20250326 135500 93402159 2060 2050 2060 2050 24
300 20250326 135400 93352949 2050 2060 2060 2050 55
301 20250326 135300 93240007 2050 2057 2057 2050 89
302 20250326 135200 93057510 2060 2060 2060 2060 0
303 20250326 135100 93057510 2060 2055 2060 2050 56
304 20250326 135000 92942690 2060 2057 2060 2050 58
305 20250326 134900 92823723 2060 2060 2060 2060 1
306 20250326 134800 92821663 2050 2057 2057 2050 48
307 20250326 134700 92723106 2060 2060 2060 2060 1
308 20250326 134600 92721046 2060 2060 2060 2060 1
309 20250326 134500 92718986 2055 2055 2055 2055 53
310 20250326 134400 92610071 2060 2060 2060 2060 0
311 20250326 134300 92610071 2060 2060 2060 2060 1
312 20250326 134200 92608011 2057 2057 2057 2057 0
313 20250326 134100 92608011 2057 2057 2057 2057 1
314 20250326 134000 92605954 2060 2060 2060 2060 0
315 20250326 133900 92605954 2060 2060 2060 2060 1
316 20250326 133800 92603894 2055 2057 2057 2055 200
317 20250326 133700 92192892 2060 2060 2060 2060 0
318 20250326 133600 92192892 2060 2060 2060 2060 0
319 20250326 133500 92192892 2060 2060 2060 2060 0
320 20250326 133400 92192892 2060 2060 2060 2060 0
321 20250326 133300 92192892 2060 2060 2060 2060 0
322 20250326 133200 92192892 2060 2060 2060 2060 0
323 20250326 133100 92192892 2060 2060 2060 2060 100
324 20250326 133000 91986892 2060 2060 2060 2060 0
325 20250326 132900 91986892 2060 2060 2060 2060 0
326 20250326 132800 91986892 2060 2060 2060 2060 0
327 20250326 132700 91986892 2060 2060 2060 2060 0
328 20250326 132600 91986892 2060 2060 2060 2060 0
329 20250326 132500 91986892 2060 2060 2060 2060 0
330 20250326 132400 91986892 2060 2060 2060 2060 0
331 20250326 132300 91986892 2060 2060 2060 2060 0
332 20250326 132200 91986892 2060 2060 2060 2060 0
333 20250326 132100 91986892 2060 2060 2060 2060 0
334 20250326 132000 91986892 2060 2060 2060 2060 0
335 20250326 131900 91986892 2060 2060 2060 2060 0
336 20250326 131800 91986892 2060 2060 2060 2060 0
337 20250326 131700 91986892 2060 2060 2060 2060 0
338 20250326 131600 91986892 2060 2060 2060 2060 2
339 20250326 131500 91982772 2055 2055 2055 2055 49
340 20250326 131400 91882077 2055 2057 2057 2055 95
341 20250326 131300 91686850 2060 2060 2060 2060 0
342 20250326 131200 91686850 2060 2060 2060 2060 0
343 20250326 131100 91686850 2060 2060 2060 2060 0
344 20250326 131000 91686850 2060 2060 2060 2060 0
345 20250326 130900 91686850 2060 2060 2060 2060 0
346 20250326 130800 91686850 2060 2060 2060 2060 0
347 20250326 130700 91686850 2060 2060 2060 2060 0
348 20250326 130600 91686850 2060 2060 2060 2060 0
349 20250326 130500 91686850 2060 2060 2060 2060 0
350 20250326 130400 91686850 2060 2060 2060 2060 0
351 20250326 130300 91686850 2060 2060 2060 2060 0
352 20250326 130200 91686850 2060 2060 2060 2060 0
353 20250326 130100 91686850 2060 2060 2060 2060 0
354 20250326 130000 91686850 2060 2060 2060 2060 0
355 20250326 125900 91686850 2060 2060 2060 2060 2
356 20250326 125800 91682730 2055 2055 2055 2055 100
357 20250326 125700 91477230 2060 2060 2060 2060 0
358 20250326 125600 91477230 2060 2060 2060 2060 0
359 20250326 125500 91477230 2060 2060 2060 2060 0
360 20250326 125400 91477230 2060 2060 2060 2060 0
361 20250326 125300 91477230 2060 2060 2060 2060 0
362 20250326 125200 91477230 2060 2060 2060 2060 0
363 20250326 125100 91477230 2060 2060 2060 2060 0
364 20250326 125000 91477230 2060 2060 2060 2060 0
365 20250326 124900 91477230 2060 2060 2060 2060 2
366 20250326 124800 91473110 2060 2060 2060 2060 0
367 20250326 124700 91473110 2060 2060 2060 2060 0
368 20250326 124600 91473110 2060 2060 2060 2060 0
369 20250326 124500 91473110 2060 2060 2060 2060 0
370 20250326 124400 91473110 2060 2065 2065 2050 1029
371 20250326 124300 89360150 2065 2060 2065 2060 494
372 20250326 124200 88342500 2060 2060 2060 2060 0
373 20250326 124100 88342500 2060 2060 2060 2060 0
374 20250326 124000 88342500 2060 2060 2060 2060 0
375 20250326 123900 88342500 2060 2060 2060 2060 0
376 20250326 123800 88342500 2060 2060 2060 2060 0
377 20250326 123700 88342500 2060 2060 2060 2060 612
378 20250326 123600 87081780 2060 2060 2060 2060 0
379 20250326 123500 87081780 2060 2060 2060 2060 0
380 20250326 123400 87081780 2060 2060 2060 2060 0
381 20250326 123300 87081780 2060 2060 2060 2060 0
382 20250326 123200 87081780 2060 2060 2060 2060 232
383 20250326 123100 86603860 2060 2060 2060 2060 0
384 20250326 123000 86603860 2060 2060 2060 2060 0
385 20250326 122900 86603860 2060 2060 2060 2060 0
386 20250326 122800 86603860 2060 2060 2060 2060 0
387 20250326 122700 86603860 2060 2060 2060 2060 0
388 20250326 122600 86603860 2060 2060 2060 2060 0
389 20250326 122500 86603860 2060 2060 2060 2060 0
390 20250326 122400 86603860 2060 2060 2060 2060 0
391 20250326 122300 86603860 2060 2060 2060 2060 0
392 20250326 122200 86603860 2060 2060 2060 2060 0
393 20250326 122100 86603860 2060 2060 2060 2060 0
394 20250326 122000 86603860 2060 2060 2060 2060 30
395 20250326 121900 86542060 2060 2057 2060 2055 75
396 20250326 121800 86387926 2060 2055 2060 2055 375
397 20250326 121700 85617291 2055 2055 2055 2055 17
398 20250326 121600 85582356 2055 2050 2055 2050 1491
399 20250326 121500 82521101 2055 2055 2055 2055 0
400 20250326 121400 82521101 2055 2055 2055 2055 0
401 20250326 121300 82521101 2055 2055 2055 2055 0
402 20250326 121200 82521101 2055 2055 2055 2055 1
403 20250326 121100 82519046 2050 2050 2050 2050 106
404 20250326 121000 82301746 2055 2055 2055 2055 0
405 20250326 120900 82301746 2055 2055 2055 2055 0
406 20250326 120800 82301746 2055 2055 2055 2055 2
407 20250326 120700 82297636 2055 2050 2055 2050 61
408 20250326 120600 82172581 2055 2050 2055 2050 133
409 20250326 120500 81899866 2050 2050 2052 2050 1774
410 20250326 120400 78263164 2050 2050 2050 2050 0
411 20250326 120300 78263164 2050 2050 2050 2050 0
412 20250326 120200 78263164 2050 2050 2050 2050 0
413 20250326 120100 78263164 2050 2050 2050 2050 770
414 20250326 120000 76684664 2050 2050 2050 2050 0
415 20250326 115900 76684664 2050 2050 2050 2050 0
416 20250326 115800 76684664 2050 2050 2050 2050 0
417 20250326 115700 76684664 2050 2050 2050 2050 0
418 20250326 115600 76684664 2050 2050 2050 2050 0
419 20250326 115500 76684664 2050 2050 2050 2050 0
420 20250326 115400 76684664 2050 2050 2050 2050 0
421 20250326 115300 76684664 2050 2050 2050 2050 0
422 20250326 115200 76684664 2050 2050 2050 2050 0
423 20250326 115100 76684664 2050 2050 2050 2050 0
424 20250326 115000 76684664 2050 2050 2050 2050 0
425 20250326 114900 76684664 2050 2050 2050 2050 0
426 20250326 114800 76684664 2050 2050 2050 2050 0
427 20250326 114700 76684664 2050 2050 2050 2050 0
428 20250326 114600 76684664 2050 2050 2050 2050 0
429 20250326 114500 76684664 2050 2050 2050 2050 0
430 20250326 114400 76684664 2050 2050 2050 2050 0
431 20250326 114300 76684664 2050 2050 2050 2050 0
432 20250326 114200 76684664 2050 2050 2050 2050 1
433 20250326 114100 76682614 2045 2047 2047 2045 113
434 20250326 114000 76451525 2050 2050 2050 2050 0
435 20250326 113900 76451525 2050 2050 2050 2050 0
436 20250326 113800 76451525 2050 2050 2050 2050 0
437 20250326 113700 76451525 2050 2050 2050 2050 0
438 20250326 113600 76451525 2050 2050 2050 2050 0
439 20250326 113500 76451525 2050 2050 2050 2050 79
440 20250326 113400 76289575 2050 2050 2050 2050 0
441 20250326 113300 76289575 2050 2050 2050 2050 3
442 20250326 113200 76283425 2050 2050 2050 2050 6
443 20250326 113100 76271125 2050 2050 2050 2050 2
444 20250326 113000 76267025 2045 2045 2045 2045 22
445 20250326 112900 76222035 2045 2045 2045 2045 42
446 20250326 112800 76136145 2045 2045 2045 2045 78
447 20250326 112700 75976635 2045 2045 2045 2045 111
448 20250326 112600 75749640 2045 2045 2045 2045 147
449 20250326 112500 75449025 2045 2045 2045 2045 148
450 20250326 112400 75146365 2045 2045 2045 2045 148
451 20250326 112300 74843705 2045 2045 2045 2045 149
452 20250326 112200 74539000 2045 2045 2045 2045 0
453 20250326 112100 74539000 2045 2045 2045 2045 0
454 20250326 112000 74539000 2045 2045 2045 2045 0
455 20250326 111900 74539000 2045 2045 2045 2045 0
456 20250326 111800 74539000 2045 2045 2045 2045 0
457 20250326 111700 74539000 2045 2045 2045 2045 0
458 20250326 111600 74539000 2045 2045 2045 2045 0
459 20250326 111500 74539000 2045 2045 2045 2045 0
460 20250326 111400 74539000 2045 2045 2045 2045 0
461 20250326 111300 74539000 2045 2045 2045 2045 2000
462 20250326 111200 70449000 2050 2050 2050 2050 27
463 20250326 111100 70393650 2050 2050 2050 2050 0
464 20250326 111000 70393650 2050 2050 2050 2050 22
465 20250326 110900 70348550 2050 2050 2050 2050 5
466 20250326 110800 70338300 2050 2050 2050 2050 22
467 20250326 110700 70293200 2050 2050 2050 2050 22
468 20250326 110600 70248100 2050 2050 2050 2050 5
469 20250326 110500 70237850 2050 2050 2050 2050 24
470 20250326 110400 70188650 2050 2050 2050 2050 28
471 20250326 110300 70131250 2050 2050 2050 2050 24
472 20250326 110200 70082050 2050 2050 2050 2050 5
473 20250326 110100 70071800 2050 2050 2050 2050 23
474 20250326 110000 70024650 2050 2050 2050 2050 5
475 20250326 105900 70014400 2050 2050 2050 2050 23
476 20250326 105800 69967250 2050 2050 2050 2050 0
477 20250326 105700 69967250 2050 2050 2050 2050 23
478 20250326 105600 69920100 2050 2050 2050 2050 5
479 20250326 105500 69909850 2050 2050 2050 2050 0
480 20250326 105400 69909850 2050 2050 2050 2050 0
481 20250326 105300 69909850 2050 2050 2050 2050 25
482 20250326 105200 69858600 2050 2050 2050 2050 5
483 20250326 105100 69848350 2050 2050 2050 2050 1
484 20250326 105000 69846300 2050 2050 2050 2050 27
485 20250326 104900 69790950 2045 2045 2045 2045 105
486 20250326 104800 69576225 2050 2050 2050 2050 0
487 20250326 104700 69576225 2050 2050 2050 2050 6
488 20250326 104600 69563925 2050 2050 2050 2050 26
489 20250326 104500 69510625 2050 2050 2050 2050 0
490 20250326 104400 69510625 2050 2050 2050 2050 0
491 20250326 104300 69510625 2050 2050 2050 2050 40
492 20250326 104200 69428625 2050 2050 2050 2050 892
493 20250326 104100 67600025 2050 2050 2050 2050 0
494 20250326 104000 67600025 2050 2050 2050 2050 21
495 20250326 103900 67556975 2050 2050 2050 2050 5
496 20250326 103800 67546725 2050 2050 2050 2050 0
497 20250326 103700 67546725 2050 2050 2050 2050 0
498 20250326 103600 67546725 2050 2050 2050 2050 0
499 20250326 103500 67546725 2050 2050 2050 2050 0
500 20250326 103400 67546725 2050 2050 2050 2050 0
501 20250326 103300 67546725 2050 2050 2050 2050 0
502 20250326 103200 67546725 2050 2050 2050 2050 0
503 20250326 103100 67546725 2050 2045 2050 2045 161
504 20250326 103000 67217470 2045 2045 2045 2045 25
505 20250326 102900 67166345 2045 2045 2045 2045 42
506 20250326 102800 67080455 2045 2045 2045 2045 146
507 20250326 102700 66781885 2045 2045 2045 2045 0
508 20250326 102600 66781885 2045 2045 2045 2045 52
509 20250326 102500 66675545 2045 2045 2045 2045 0
510 20250326 102400 66675545 2045 2045 2045 2045 61
511 20250326 102300 66550800 2045 2045 2045 2045 219
512 20250326 102200 66102945 2045 2045 2045 2045 99
513 20250326 102100 65900490 2050 2045 2050 2045 1232
514 20250326 102000 63380085 2045 2045 2045 2045 0
515 20250326 101900 63380085 2045 2045 2045 2045 0
516 20250326 101800 63380085 2045 2045 2045 2045 4
517 20250326 101700 63371905 2045 2040 2045 2040 892
518 20250326 101600 61551480 2040 2040 2040 2040 0
519 20250326 101500 61551480 2040 2040 2040 2040 36
520 20250326 101400 61478040 2040 2040 2040 2040 5
521 20250326 101300 61467840 2040 2040 2040 2040 36
522 20250326 101200 61394400 2040 2040 2040 2040 5
523 20250326 101100 61384200 2040 2040 2040 2040 0
524 20250326 101000 61384200 2040 2040 2040 2040 0
525 20250326 100900 61384200 2040 2040 2040 2040 1
526 20250326 100800 61382160 2040 2040 2040 2040 0
527 20250326 100700 61382160 2040 2040 2040 2040 490
528 20250326 100600 60382560 2040 2040 2040 2040 0
529 20250326 100500 60382560 2040 2040 2040 2040 0
530 20250326 100400 60382560 2040 2040 2040 2040 47
531 20250326 100300 60286680 2035 2035 2035 2035 1133
532 20250326 100200 57981025 2035 2040 2040 2035 1269
533 20250326 100100 55398205 2035 2035 2035 2035 0
534 20250326 100000 55398205 2035 2035 2035 2035 29
535 20250326 095900 55339190 2035 2035 2035 2035 63
536 20250326 095800 55210985 2035 2035 2035 2035 113
537 20250326 095700 54981030 2035 2035 2035 2035 2
538 20250326 095600 54976960 2035 2035 2035 2035 2000
539 20250326 095500 50906960 2040 2040 2040 2040 115
540 20250326 095400 50672360 2040 2040 2040 2040 59
541 20250326 095300 50552000 2040 2040 2040 2040 41
542 20250326 095200 50468360 2040 2040 2040 2040 0
543 20250326 095100 50468360 2040 2040 2040 2040 249
544 20250326 095000 49960400 2040 2040 2040 2040 0
545 20250326 094900 49960400 2040 2040 2040 2040 0
546 20250326 094800 49960400 2040 2040 2040 2040 0
547 20250326 094700 49960400 2040 2035 2040 2035 572
548 20250326 094600 48794520 2035 2035 2035 2035 35
549 20250326 094500 48723295 2035 2035 2035 2035 500
550 20250326 094400 47705795 2035 2035 2035 2035 14
551 20250326 094300 47677305 2035 2035 2035 2030 90
552 20250326 094200 47494230 2035 2040 2040 2035 1032
553 20250326 094100 45394105 2035 2035 2035 2035 400
554 20250326 094000 44580105 2035 2035 2035 2035 740
555 20250326 093900 43074205 2040 2040 2040 2040 1
556 20250326 093800 43072165 2040 2040 2040 2040 19
557 20250326 093700 43033405 2040 2040 2040 2040 1
558 20250326 093600 43031365 2040 2040 2040 2040 4
559 20250326 093500 43023205 2040 2040 2040 2035 1213
560 20250326 093400 40554740 2040 2037 2040 2035 403
561 20250326 093300 39734620 2040 2040 2040 2040 0
562 20250326 093200 39734620 2040 2040 2040 2040 73
563 20250326 093100 39585700 2040 2040 2040 2040 70
564 20250326 093000 39442900 2040 2040 2040 2040 0
565 20250326 092900 39442900 2040 2040 2040 2040 35
566 20250326 092800 39371500 2035 2035 2035 2035 90
567 20250326 092700 39188350 2035 2045 2045 2035 11338
568 20250326 092600 16013215 2040 2040 2040 2040 0
569 20250326 092500 16013215 2040 2040 2040 2040 200
570 20250326 092400 15605215 2040 2040 2040 2040 190
571 20250326 092300 15217615 2045 2045 2045 2040 418
572 20250326 092200 14364305 2050 2050 2050 2050 0
573 20250326 092100 14364305 2050 2050 2050 2050 0
574 20250326 092000 14364305 2050 2050 2050 2050 0
575 20250326 091900 14364305 2050 2050 2050 2050 0
576 20250326 091800 14364305 2050 2050 2050 2050 0
577 20250326 091700 14364305 2050 2050 2050 2050 0
578 20250326 091600 14364305 2050 2050 2050 2050 0
579 20250326 091500 14364305 2050 2045 2050 2045 2615
580 20250326 091400 9016620 2045 2045 2045 2045 87
581 20250326 091300 8838705 2045 2045 2045 2045 0
582 20250326 091200 8838705 2045 2045 2045 2045 1
583 20250326 091100 8836660 2050 2050 2050 2050 600
584 20250326 091000 7606660 2050 2050 2050 2050 0
585 20250326 090900 7606660 2050 2050 2050 2050 0
586 20250326 090800 7606660 2050 2050 2050 2050 500
587 20250326 090700 6581660 2050 2050 2050 2050 0
588 20250326 090600 6581660 2050 2045 2050 2045 373
589 20250326 090500 5817875 2045 2045 2045 2045 10
590 20250326 090400 5797425 2045 2045 2045 2045 0
591 20250326 090300 5797425 2045 2045 2045 2045 0
592 20250326 090200 5797425 2045 2045 2045 2045 0
593 20250326 090100 5797425 2045 2045 2045 2045 1225
594 20250326 090000 3292300 2050 2050 2050 2050 1606

594
009200/min/candle-20250327.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,185200,346361283,2055,2055,2055,2055,684
20250327,185100,346361283,2055,2055,2055,2055,0
20250327,185000,346361283,2055,2055,2055,2055,0
20250327,184900,346361283,2055,2055,2055,2055,0
20250327,184800,346361283,2055,2055,2055,2055,0
20250327,184700,346361283,2055,2055,2055,2055,0
20250327,184600,346361283,2055,2055,2055,2055,0
20250327,184500,346361283,2055,2055,2055,2055,0
20250327,184400,346361283,2055,2055,2055,2055,0
20250327,184300,346361283,2055,2055,2055,2055,0
20250327,184200,346361283,2055,2055,2055,2055,0
20250327,184100,346361283,2055,2055,2055,2055,0
20250327,184000,346361283,2055,2055,2055,2055,0
20250327,183900,346361283,2055,2055,2055,2055,0
20250327,183800,346361283,2055,2055,2055,2055,0
20250327,183700,346361283,2055,2055,2055,2055,0
20250327,183600,346361283,2055,2055,2055,2055,0
20250327,183500,346361283,2055,2055,2055,2055,0
20250327,183400,346361283,2055,2055,2055,2055,0
20250327,183300,346361283,2055,2055,2055,2055,0
20250327,183200,346361283,2055,2055,2055,2055,0
20250327,183100,346361283,2055,2055,2055,2055,0
20250327,183000,346361283,2055,2055,2055,2055,0
20250327,182900,346361283,2055,2055,2055,2055,0
20250327,182800,346361283,2055,2055,2055,2055,0
20250327,182700,346361283,2055,2055,2055,2055,0
20250327,182600,346361283,2055,2055,2055,2055,0
20250327,182500,346361283,2055,2055,2055,2055,0
20250327,182400,346361283,2055,2055,2055,2055,0
20250327,182300,346361283,2055,2055,2055,2055,0
20250327,182200,346361283,2055,2055,2055,2055,684
20250327,182100,346361283,2055,2055,2055,2055,0
20250327,182000,346361283,2055,2055,2055,2055,0
20250327,181900,346361283,2055,2055,2055,2055,0
20250327,181800,346361283,2055,2055,2055,2055,0
20250327,181700,346361283,2055,2055,2055,2055,0
20250327,181600,346361283,2055,2055,2055,2055,0
20250327,181500,346361283,2055,2055,2055,2055,0
20250327,181400,346361283,2055,2055,2055,2055,0
20250327,181300,346361283,2055,2055,2055,2055,0
20250327,181200,346361283,2055,2055,2055,2055,0
20250327,181100,346361283,2055,2055,2055,2055,0
20250327,181000,346361283,2055,2055,2055,2055,0
20250327,180900,346361283,2055,2055,2055,2055,0
20250327,180800,346361283,2055,2055,2055,2055,0
20250327,180700,346361283,2055,2055,2055,2055,0
20250327,180600,346361283,2055,2055,2055,2055,0
20250327,180500,346361283,2055,2055,2055,2055,0
20250327,180400,346361283,2055,2055,2055,2055,0
20250327,180300,346361283,2055,2055,2055,2055,0
20250327,180200,346361283,2055,2055,2055,2055,0
20250327,180100,346361283,2055,2055,2055,2055,0
20250327,180000,346361283,2055,2055,2055,2055,0
20250327,175900,346361283,2055,2055,2055,2055,0
20250327,175800,346361283,2055,2055,2055,2055,0
20250327,175700,346361283,2055,2055,2055,2055,0
20250327,175600,346361283,2055,2055,2055,2055,0
20250327,175500,346361283,2055,2055,2055,2055,0
20250327,175400,346361283,2055,2055,2055,2055,0
20250327,175300,346361283,2055,2055,2055,2055,0
20250327,175200,346361283,2055,2055,2055,2055,684
20250327,175100,346361283,2055,2055,2055,2055,0
20250327,175000,346361283,2055,2055,2055,2055,0
20250327,174900,346361283,2055,2055,2055,2055,0
20250327,174800,346361283,2055,2055,2055,2055,0
20250327,174700,346361283,2055,2055,2055,2055,0
20250327,174600,346361283,2055,2055,2055,2055,0
20250327,174500,346361283,2055,2055,2055,2055,0
20250327,174400,346361283,2055,2055,2055,2055,0
20250327,174300,346361283,2055,2055,2055,2055,0
20250327,174200,346361283,2055,2055,2055,2055,0
20250327,174100,346361283,2055,2055,2055,2055,0
20250327,174000,346361283,2055,2055,2055,2055,0
20250327,173900,346361283,2055,2055,2055,2055,0
20250327,173800,346361283,2055,2055,2055,2055,0
20250327,173700,346361283,2055,2055,2055,2055,0
20250327,173600,346361283,2055,2055,2055,2055,0
20250327,173500,346361283,2055,2055,2055,2055,0
20250327,173400,346361283,2055,2055,2055,2055,0
20250327,173300,346361283,2055,2055,2055,2055,0
20250327,173200,346361283,2055,2055,2055,2055,0
20250327,173100,346361283,2055,2055,2055,2055,0
20250327,173000,346361283,2055,2055,2055,2055,0
20250327,172900,346361283,2055,2055,2055,2055,0
20250327,172800,346361283,2055,2055,2055,2055,0
20250327,172700,346361283,2055,2055,2055,2055,0
20250327,172600,346361283,2055,2055,2055,2055,0
20250327,172500,346361283,2055,2055,2055,2055,0
20250327,172400,346361283,2055,2055,2055,2055,0
20250327,172300,346361283,2055,2055,2055,2055,0
20250327,172200,346361283,2055,2055,2055,2055,684
20250327,172100,346361283,2055,2055,2055,2055,0
20250327,172000,346361283,2055,2055,2055,2055,0
20250327,171900,346361283,2055,2055,2055,2055,0
20250327,171800,346361283,2055,2055,2055,2055,0
20250327,171700,346361283,2055,2055,2055,2055,0
20250327,171600,346361283,2055,2055,2055,2055,0
20250327,171500,346361283,2055,2055,2055,2055,0
20250327,171400,346361283,2055,2055,2055,2055,0
20250327,171300,346361283,2055,2055,2055,2055,0
20250327,171200,346361283,2055,2055,2055,2055,0
20250327,171100,346361283,2055,2055,2055,2055,0
20250327,171000,346361283,2055,2055,2055,2055,0
20250327,170900,346361283,2055,2055,2055,2055,0
20250327,170800,346361283,2055,2055,2055,2055,0
20250327,170700,346361283,2055,2055,2055,2055,0
20250327,170600,346361283,2055,2055,2055,2055,0
20250327,170500,346361283,2055,2055,2055,2055,0
20250327,170400,346361283,2055,2055,2055,2055,0
20250327,170300,346361283,2055,2055,2055,2055,0
20250327,170200,346361283,2055,2055,2055,2055,0
20250327,170100,346361283,2055,2055,2055,2055,0
20250327,170000,346361283,2055,2055,2055,2055,0
20250327,165900,346361283,2055,2055,2055,2055,0
20250327,165800,346361283,2055,2055,2055,2055,0
20250327,165700,346361283,2055,2055,2055,2055,0
20250327,165600,346361283,2055,2055,2055,2055,0
20250327,165500,346361283,2055,2055,2055,2055,0
20250327,165400,346361283,2055,2055,2055,2055,0
20250327,165300,346361283,2055,2055,2055,2055,0
20250327,165200,346361283,2055,2055,2055,2055,684
20250327,165100,346361283,2055,2055,2055,2055,0
20250327,165000,346361283,2055,2055,2055,2055,0
20250327,164900,346361283,2055,2055,2055,2055,0
20250327,164800,346361283,2055,2055,2055,2055,0
20250327,164700,346361283,2055,2055,2055,2055,0
20250327,164600,346361283,2055,2055,2055,2055,0
20250327,164500,346361283,2055,2055,2055,2055,0
20250327,164400,346361283,2055,2055,2055,2055,0
20250327,164300,346361283,2055,2055,2055,2055,0
20250327,164200,346361283,2055,2055,2055,2055,0
20250327,164100,346361283,2055,2055,2055,2055,0
20250327,164000,346361283,2055,2055,2055,2055,0
20250327,163900,346361283,2055,2055,2055,2055,0
20250327,163800,346361283,2055,2055,2055,2055,0
20250327,163700,346361283,2055,2055,2055,2055,0
20250327,163600,346361283,2055,2055,2055,2055,0
20250327,163500,346361283,2055,2055,2055,2055,0
20250327,163400,346361283,2055,2055,2055,2055,0
20250327,163300,346361283,2055,2055,2055,2055,0
20250327,163200,346361283,2055,2055,2055,2055,0
20250327,163100,346361283,2055,2055,2055,2055,0
20250327,163000,346361283,2055,2055,2055,2055,0
20250327,162900,346361283,2055,2055,2055,2055,0
20250327,162800,346361283,2055,2055,2055,2055,0
20250327,162700,346361283,2055,2055,2055,2055,0
20250327,162600,346361283,2055,2055,2055,2055,0
20250327,162500,346361283,2055,2055,2055,2055,0
20250327,162400,346361283,2055,2055,2055,2055,0
20250327,162300,346361283,2055,2055,2055,2055,0
20250327,162200,346361283,2055,2055,2055,2055,684
20250327,162100,346361283,2055,2055,2055,2055,0
20250327,162000,346361283,2055,2055,2055,2055,0
20250327,161900,346361283,2055,2055,2055,2055,0
20250327,161800,346361283,2055,2055,2055,2055,0
20250327,161700,346361283,2055,2055,2055,2055,0
20250327,161600,346361283,2055,2055,2055,2055,0
20250327,161500,346361283,2055,2055,2055,2055,0
20250327,161400,346361283,2055,2055,2055,2055,0
20250327,161300,346361283,2055,2055,2055,2055,0
20250327,161200,346361283,2055,2055,2055,2055,0
20250327,161100,346361283,2055,2055,2055,2055,0
20250327,161000,346361283,2055,2055,2055,2055,0
20250327,160900,346361283,2055,2055,2055,2055,0
20250327,160800,346361283,2055,2055,2055,2055,0
20250327,160700,346361283,2055,2055,2055,2055,0
20250327,160600,346361283,2055,2055,2055,2055,0
20250327,160500,346361283,2055,2055,2055,2055,0
20250327,160400,346361283,2055,2055,2055,2055,0
20250327,160300,346361283,2055,2055,2055,2055,0
20250327,160200,346361283,2055,2055,2055,2055,0
20250327,160100,346361283,2055,2055,2055,2055,0
20250327,160000,346361283,2055,2055,2055,2055,0
20250327,155900,346361283,2055,2055,2055,2055,0
20250327,155800,346361283,2055,2055,2055,2055,0
20250327,155700,346361283,2055,2055,2055,2055,0
20250327,155600,346361283,2055,2055,2055,2055,0
20250327,155500,346361283,2055,2055,2055,2055,0
20250327,155400,346361283,2055,2055,2055,2055,0
20250327,155300,346361283,2055,2055,2055,2055,0
20250327,155200,346361283,2055,2055,2055,2055,684
20250327,155100,346361283,2055,2055,2055,2055,0
20250327,155000,346361283,2055,2055,2055,2055,0
20250327,154900,346361283,2055,2055,2055,2055,0
20250327,154800,346361283,2055,2055,2055,2055,0
20250327,154700,346361283,2055,2055,2055,2055,0
20250327,154600,346361283,2055,2055,2055,2055,0
20250327,154500,346361283,2055,2055,2055,2055,0
20250327,154400,346361283,2055,2055,2055,2055,0
20250327,154300,346361283,2055,2055,2055,2055,0
20250327,154200,346361283,2055,2055,2055,2055,0
20250327,154100,346361283,2055,2055,2055,2055,0
20250327,154000,346361283,2055,2055,2055,2055,0
20250327,153900,346361283,2055,2055,2055,2055,0
20250327,153800,346361283,2055,2055,2055,2055,0
20250327,153700,346361283,2055,2055,2055,2055,0
20250327,153600,346361283,2055,2055,2055,2055,0
20250327,153500,346361283,2055,2055,2055,2055,0
20250327,153400,346361283,2055,2055,2055,2055,0
20250327,153300,346361283,2055,2055,2055,2055,0
20250327,153200,346361283,2055,2055,2055,2055,0
20250327,153100,346361283,2055,2055,2055,2055,0
20250327,153000,346361283,2055,2055,2055,2055,684
20250327,152900,344955663,2055,2055,2055,2055,0
20250327,152800,344955663,2055,2055,2055,2055,0
20250327,152700,344955663,2055,2055,2055,2055,0
20250327,152600,344955663,2055,2055,2055,2055,0
20250327,152500,344955663,2055,2055,2055,2055,0
20250327,152400,344955663,2055,2055,2055,2055,0
20250327,152300,344955663,2055,2055,2055,2055,0
20250327,152200,344955663,2055,2055,2055,2055,0
20250327,152100,344955663,2055,2055,2055,2055,0
20250327,152000,344955663,2055,2055,2055,2055,0
20250327,151900,344955663,2055,2055,2055,2055,7
20250327,151800,344941278,2055,2055,2055,2055,0
20250327,151700,344941278,2055,2055,2055,2055,0
20250327,151600,344941278,2055,2055,2055,2052,3
20250327,151500,344935116,2055,2045,2055,2045,190
20250327,151400,344546556,2055,2055,2055,2050,919
20250327,151300,342662564,2055,2055,2055,2055,5
20250327,151200,342652289,2055,2055,2055,2055,0
20250327,151100,342652289,2055,2055,2055,2055,0
20250327,151000,342652289,2055,2055,2055,2055,0
20250327,150900,342652289,2055,2055,2055,2055,0
20250327,150800,342652289,2055,2055,2055,2055,2
20250327,150700,342648179,2055,2055,2055,2055,5
20250327,150600,342637904,2055,2050,2055,2050,37
20250327,150500,342562044,2055,2052,2055,2050,352
20250327,150400,341840432,2055,2055,2055,2055,0
20250327,150300,341840432,2055,2055,2055,2055,1
20250327,150200,341838377,2050,2052,2052,2050,19
20250327,150100,341799425,2055,2055,2055,2055,0
20250327,150000,341799425,2055,2055,2055,2055,0
20250327,145900,341799425,2055,2055,2055,2055,0
20250327,145800,341799425,2055,2052,2055,2050,11
20250327,145700,341776856,2055,2055,2055,2055,0
20250327,145600,341776856,2055,2055,2055,2055,0
20250327,145500,341776856,2055,2055,2055,2055,0
20250327,145400,341776856,2055,2055,2055,2055,0
20250327,145300,341776856,2055,2055,2055,2055,0
20250327,145200,341776856,2055,2055,2055,2055,0
20250327,145100,341776856,2055,2055,2055,2055,0
20250327,145000,341776856,2055,2055,2055,2055,0
20250327,144900,341776856,2055,2055,2055,2055,0
20250327,144800,341776856,2055,2055,2055,2055,0
20250327,144700,341776856,2055,2055,2055,2055,1
20250327,144600,341774801,2052,2052,2052,2052,1
20250327,144500,341772749,2055,2055,2055,2055,0
20250327,144400,341772749,2055,2055,2055,2055,0
20250327,144300,341772749,2055,2055,2055,2055,0
20250327,144200,341772749,2055,2055,2055,2055,3
20250327,144100,341766584,2055,2055,2055,2055,0
20250327,144000,341766584,2055,2055,2055,2055,1
20250327,143900,341764529,2055,2055,2055,2055,1
20250327,143800,341762474,2055,2052,2055,2050,401
20250327,143700,340940417,2055,2055,2055,2055,0
20250327,143600,340940417,2055,2055,2055,2055,1
20250327,143500,340938362,2050,2052,2052,2045,1001
20250327,143400,338891265,2055,2055,2055,2055,0
20250327,143300,338891265,2055,2055,2055,2055,0
20250327,143200,338891265,2055,2055,2055,2055,0
20250327,143100,338891265,2055,2055,2055,2055,0
20250327,143000,338891265,2055,2055,2055,2055,0
20250327,142900,338891265,2055,2055,2055,2055,1
20250327,142800,338889210,2045,2052,2052,2045,1002
20250327,142700,336835116,2055,2055,2055,2055,0
20250327,142600,336835116,2055,2055,2055,2055,0
20250327,142500,336835116,2055,2055,2055,2055,0
20250327,142400,336835116,2055,2055,2055,2055,0
20250327,142300,336835116,2055,2055,2055,2055,0
20250327,142200,336835116,2055,2055,2055,2055,0
20250327,142100,336835116,2055,2055,2055,2055,0
20250327,142000,336835116,2055,2055,2055,2055,0
20250327,141900,336835116,2055,2055,2055,2055,0
20250327,141800,336835116,2055,2055,2055,2055,0
20250327,141700,336835116,2055,2055,2055,2055,0
20250327,141600,336835116,2055,2055,2055,2055,0
20250327,141500,336835116,2055,2055,2055,2055,2
20250327,141400,336831006,2055,2055,2055,2055,2
20250327,141300,336826896,2055,2055,2055,2055,0
20250327,141200,336826896,2055,2055,2055,2055,0
20250327,141100,336826896,2055,2055,2055,2055,0
20250327,141000,336826896,2055,2055,2055,2055,0
20250327,140900,336826896,2055,2055,2055,2055,0
20250327,140800,336826896,2055,2050,2055,2050,2293
20250327,140700,332115031,2050,2050,2050,2050,0
20250327,140600,332115031,2050,2050,2050,2050,0
20250327,140500,332115031,2050,2050,2050,2050,0
20250327,140400,332115031,2050,2050,2050,2050,600
20250327,140300,330885031,2050,2045,2050,2045,4456
20250327,140200,321772506,2050,2050,2050,2050,2385
20250327,140100,316883256,2050,2050,2050,2050,0
20250327,140000,316883256,2050,2050,2050,2050,900
20250327,135900,315038256,2050,2050,2050,2050,0
20250327,135800,315038256,2050,2050,2050,2050,0
20250327,135700,315038256,2050,2050,2050,2050,0
20250327,135600,315038256,2050,2050,2050,2050,220
20250327,135500,314587256,2055,2055,2055,2055,0
20250327,135400,314587256,2055,2055,2055,2055,0
20250327,135300,314587256,2055,2055,2055,2055,0
20250327,135200,314587256,2055,2057,2057,2055,610
20250327,135100,313333704,2060,2060,2060,2060,0
20250327,135000,313333704,2060,2060,2060,2060,0
20250327,134900,313333704,2060,2060,2060,2060,0
20250327,134800,313333704,2060,2060,2060,2060,0
20250327,134700,313333704,2060,2060,2060,2060,0
20250327,134600,313333704,2060,2060,2060,2060,0
20250327,134500,313333704,2060,2060,2060,2060,0
20250327,134400,313333704,2060,2060,2060,2060,0
20250327,134300,313333704,2060,2060,2060,2060,500
20250327,134200,312303704,2060,2060,2060,2060,1
20250327,134100,312301644,2060,2060,2060,2060,0
20250327,134000,312301644,2060,2060,2060,2060,2
20250327,133900,312297524,2055,2057,2057,2055,150
20250327,133800,311989272,2060,2060,2060,2060,0
20250327,133700,311989272,2060,2060,2060,2060,7
20250327,133600,311974852,2060,2060,2060,2060,0
20250327,133500,311974852,2060,2060,2060,2060,2
20250327,133400,311970732,2050,2060,2060,2050,1001
20250327,133300,309916142,2055,2057,2057,2055,123
20250327,133200,309663375,2060,2060,2060,2060,0
20250327,133100,309663375,2060,2060,2060,2060,0
20250327,133000,309663375,2060,2060,2060,2060,0
20250327,132900,309663375,2060,2060,2060,2060,30
20250327,132800,309601575,2060,2060,2060,2060,0
20250327,132700,309601575,2060,2060,2060,2060,0
20250327,132600,309601575,2060,2060,2060,2060,300
20250327,132500,308983575,2060,2060,2060,2060,0
20250327,132400,308983575,2060,2060,2060,2060,0
20250327,132300,308983575,2060,2060,2060,2060,0
20250327,132200,308983575,2060,2060,2060,2060,0
20250327,132100,308983575,2060,2060,2060,2060,0
20250327,132000,308983575,2060,2060,2060,2060,0
20250327,131900,308983575,2060,2060,2060,2060,0
20250327,131800,308983575,2060,2060,2060,2060,1
20250327,131700,308981515,2055,2057,2057,2055,50
20250327,131600,308878763,2060,2060,2060,2060,0
20250327,131500,308878763,2060,2060,2060,2060,1
20250327,131400,308876703,2055,2055,2055,2055,3
20250327,131300,308870538,2055,2055,2055,2055,333
20250327,131200,308186223,2060,2060,2060,2060,27
20250327,131100,308130603,2055,2055,2055,2055,0
20250327,131000,308130603,2055,2057,2057,2055,50
20250327,130900,308027851,2060,2060,2060,2060,0
20250327,130800,308027851,2060,2060,2060,2060,0
20250327,130700,308027851,2060,2060,2060,2060,5
20250327,130600,308017551,2060,2060,2060,2060,0
20250327,130500,308017551,2060,2060,2060,2060,1
20250327,130400,308015491,2060,2060,2060,2060,1
20250327,130300,308013431,2060,2060,2060,2060,0
20250327,130200,308013431,2060,2060,2060,2060,0
20250327,130100,308013431,2060,2060,2060,2060,0
20250327,130000,308013431,2060,2060,2060,2060,0
20250327,125900,308013431,2060,2060,2060,2060,0
20250327,125800,308013431,2060,2060,2060,2060,0
20250327,125700,308013431,2060,2060,2060,2060,0
20250327,125600,308013431,2060,2060,2060,2060,0
20250327,125500,308013431,2060,2050,2060,2050,1672
20250327,125400,304583876,2055,2055,2055,2055,0
20250327,125300,304583876,2055,2055,2055,2055,20
20250327,125200,304542776,2055,2055,2055,2055,0
20250327,125100,304542776,2055,2055,2055,2055,2
20250327,125000,304538666,2055,2055,2055,2055,0
20250327,124900,304538666,2055,2055,2055,2055,0
20250327,124800,304538666,2055,2055,2055,2055,0
20250327,124700,304538666,2055,2055,2055,2055,0
20250327,124600,304538666,2055,2055,2055,2055,0
20250327,124500,304538666,2055,2055,2055,2055,0
20250327,124400,304538666,2055,2055,2055,2055,0
20250327,124300,304538666,2055,2055,2055,2055,0
20250327,124200,304538666,2055,2055,2055,2055,0
20250327,124100,304538666,2055,2055,2055,2055,0
20250327,124000,304538666,2055,2055,2055,2055,0
20250327,123900,304538666,2055,2055,2055,2055,0
20250327,123800,304538666,2055,2055,2055,2055,1
20250327,123700,304536611,2055,2055,2055,2055,1
20250327,123600,304534556,2055,2057,2057,2055,4
20250327,123500,304526334,2055,2055,2055,2055,0
20250327,123400,304526334,2055,2057,2057,2055,1111
20250327,123300,302243227,2060,2050,2060,2050,11
20250327,123200,302220667,2060,2060,2060,2060,0
20250327,123100,302220667,2060,2060,2060,2060,0
20250327,123000,302220667,2060,2050,2060,2050,2
20250327,122900,302216557,2060,2057,2060,2055,5
20250327,122800,302206275,2060,2060,2060,2060,0
20250327,122700,302206275,2060,2060,2060,2060,3
20250327,122600,302200095,2060,2060,2060,2060,29
20250327,122500,302140355,2060,2060,2060,2060,0
20250327,122400,302140355,2060,2060,2060,2060,0
20250327,122300,302140355,2060,2055,2060,2055,2
20250327,122200,302136240,2050,2050,2050,2050,0
20250327,122100,302136240,2050,2055,2055,2050,8500
20250327,122000,284705520,2060,2060,2060,2060,0
20250327,121900,284705520,2060,2060,2060,2060,0
20250327,121800,284705520,2060,2060,2060,2060,6
20250327,121700,284693160,2060,2060,2060,2060,0
20250327,121600,284693160,2060,2060,2060,2060,1289
20250327,121500,282037820,2060,2060,2060,2060,0
20250327,121400,282037820,2060,2060,2060,2060,0
20250327,121300,282037820,2060,2060,2060,2060,485
20250327,121200,281038720,2060,2060,2060,2060,1000
20250327,121100,278978720,2065,2065,2065,2065,0
20250327,121000,278978720,2065,2065,2065,2065,0
20250327,120900,278978720,2065,2065,2065,2065,0
20250327,120800,278978720,2065,2065,2065,2065,0
20250327,120700,278978720,2065,2065,2065,2065,0
20250327,120600,278978720,2065,2065,2065,2065,0
20250327,120500,278978720,2065,2065,2065,2065,0
20250327,120400,278978720,2065,2065,2065,2065,0
20250327,120300,278978720,2065,2065,2065,2065,2
20250327,120200,278974590,2060,2060,2065,2060,2487
20250327,120100,273851360,2070,2070,2070,2070,0
20250327,120000,273851360,2070,2065,2070,2065,401
20250327,115900,273023285,2055,2060,2060,2055,526
20250327,115800,271939930,2060,2060,2060,2060,0
20250327,115700,271939930,2060,2055,2060,2055,677
20250327,115600,270548690,2060,2060,2060,2060,0
20250327,115500,270548690,2060,2055,2060,2055,3231
20250327,115400,263908980,2065,2065,2065,2065,0
20250327,115300,263908980,2065,2065,2065,2065,0
20250327,115200,263908980,2065,2060,2065,2060,8
20250327,115100,263892495,2055,2060,2060,2055,1448
20250327,115000,260916850,2065,2065,2065,2065,0
20250327,114900,260916850,2065,2065,2065,2060,565
20250327,114800,259752885,2060,2060,2060,2060,498
20250327,114700,258727005,2065,2065,2065,2065,0
20250327,114600,258727005,2065,2060,2065,2060,327
20250327,114500,258053375,2065,2060,2065,2060,1174
20250327,114400,255634925,2065,2065,2065,2065,1
20250327,114300,255632860,2065,2060,2065,2060,2780
20250327,114200,249904925,2070,2070,2070,2070,0
20250327,114100,249904925,2070,2070,2070,2065,614
20250327,114000,248633955,2075,2060,2075,2060,3880
20250327,113900,240612065,2060,2060,2060,2060,264
20250327,113800,240068225,2065,2060,2065,2050,7543
20250327,113700,224572335,2065,2065,2080,2055,13528
20250327,113600,196669175,2075,2070,2100,2065,24242
20250327,113500,146055380,2070,2065,2080,2055,13540
20250327,113400,118045970,2065,2065,2085,2060,15858
20250327,113300,85207400,2060,2065,2070,2060,2087
20250327,113200,80900145,2065,2055,2065,2055,3260
20250327,113100,74194730,2045,2045,2045,2045,0
20250327,113000,74194730,2045,2050,2050,2045,1000
20250327,112900,72147325,2055,2055,2055,2055,0
20250327,112800,72147325,2055,2055,2055,2055,0
20250327,112700,72147325,2055,2055,2055,2055,0
20250327,112600,72147325,2055,2055,2055,2055,0
20250327,112500,72147325,2055,2055,2055,2055,0
20250327,112400,72147325,2055,2055,2055,2055,0
20250327,112300,72147325,2055,2055,2055,2055,0
20250327,112200,72147325,2055,2055,2055,2055,0
20250327,112100,72147325,2055,2055,2055,2055,0
20250327,112000,72147325,2055,2055,2055,2055,0
20250327,111900,72147325,2055,2055,2055,2055,0
20250327,111800,72147325,2055,2055,2055,2055,0
20250327,111700,72147325,2055,2055,2055,2055,0
20250327,111600,72147325,2055,2055,2055,2055,0
20250327,111500,72147325,2055,2055,2055,2055,9
20250327,111400,72128830,2055,2055,2055,2055,0
20250327,111300,72128830,2055,2055,2055,2055,0
20250327,111200,72128830,2055,2050,2055,2050,10
20250327,111100,72108325,2045,2055,2055,2045,10000
20250327,111000,51651760,2060,2060,2060,2060,0
20250327,110900,51651760,2060,2060,2060,2060,0
20250327,110800,51651760,2060,2060,2060,2060,146
20250327,110700,51351000,2055,2055,2055,2055,0
20250327,110600,51351000,2055,2055,2055,2055,0
20250327,110500,51351000,2055,2055,2055,2055,24
20250327,110400,51301680,2060,2060,2060,2060,0
20250327,110300,51301680,2060,2060,2060,2060,0
20250327,110200,51301680,2060,2060,2060,2060,0
20250327,110100,51301680,2060,2060,2060,2060,0
20250327,110000,51301680,2060,2060,2060,2060,0
20250327,105900,51301680,2060,2060,2060,2060,0
20250327,105800,51301680,2060,2060,2060,2060,1
20250327,105700,51299620,2060,2060,2060,2060,299
20250327,105600,50683680,2060,2060,2060,2060,100
20250327,105500,50477680,2060,2060,2060,2060,0
20250327,105400,50477680,2060,2060,2060,2060,1
20250327,105300,50475620,2055,2055,2055,2055,0
20250327,105200,50475620,2055,2055,2055,2055,0
20250327,105100,50475620,2055,2055,2055,2055,0
20250327,105000,50475620,2055,2055,2055,2055,740
20250327,104900,48954920,2060,2060,2060,2060,0
20250327,104800,48954920,2060,2060,2060,2060,0
20250327,104700,48954920,2060,2060,2060,2060,5
20250327,104600,48944620,2060,2060,2060,2060,10
20250327,104500,48924020,2060,2060,2060,2060,16
20250327,104400,48891060,2060,2060,2060,2060,17
20250327,104300,48856040,2060,2060,2060,2060,16
20250327,104200,48823080,2060,2060,2060,2060,88
20250327,104100,48641800,2060,2060,2060,2060,0
20250327,104000,48641800,2060,2060,2060,2060,0
20250327,103900,48641800,2060,2060,2060,2060,5
20250327,103800,48631500,2055,2055,2055,2055,0
20250327,103700,48631500,2055,2055,2055,2055,0
20250327,103600,48631500,2055,2055,2055,2055,0
20250327,103500,48631500,2055,2055,2055,2055,0
20250327,103400,48631500,2055,2055,2055,2055,1
20250327,103300,48629445,2060,2060,2060,2060,0
20250327,103200,48629445,2060,2060,2060,2060,0
20250327,103100,48629445,2060,2060,2060,2060,0
20250327,103000,48629445,2060,2060,2060,2060,0
20250327,102900,48629445,2060,2055,2060,2055,12
20250327,102800,48604780,2060,2060,2060,2060,5
20250327,102700,48594480,2060,2060,2060,2060,0
20250327,102600,48594480,2060,2060,2060,2060,5
20250327,102500,48584180,2060,2060,2060,2060,0
20250327,102400,48584180,2060,2060,2060,2060,0
20250327,102300,48584180,2060,2060,2060,2060,6
20250327,102200,48571820,2060,2060,2060,2060,0
20250327,102100,48571820,2060,2060,2060,2060,0
20250327,102000,48571820,2060,2060,2060,2060,0
20250327,101900,48571820,2060,2060,2060,2060,0
20250327,101800,48571820,2060,2060,2060,2060,0
20250327,101700,48571820,2060,2060,2060,2060,0
20250327,101600,48571820,2060,2060,2060,2060,0
20250327,101500,48571820,2060,2060,2060,2060,1
20250327,101400,48569760,2055,2055,2055,2055,150
20250327,101300,48261510,2055,2055,2055,2055,1
20250327,101200,48259455,2060,2060,2060,2060,17
20250327,101100,48224435,2060,2060,2060,2060,75
20250327,101000,48069935,2055,2055,2055,2055,0
20250327,100900,48069935,2055,2055,2055,2055,0
20250327,100800,48069935,2055,2055,2055,2055,0
20250327,100700,48069935,2055,2055,2055,2055,0
20250327,100600,48069935,2055,2055,2055,2055,0
20250327,100500,48069935,2055,2055,2055,2055,0
20250327,100400,48069935,2055,2055,2055,2055,0
20250327,100300,48069935,2055,2055,2055,2055,160
20250327,100200,47741135,2055,2055,2055,2055,0
20250327,100100,47741135,2055,2055,2055,2055,0
20250327,100000,47741135,2055,2055,2055,2055,2
20250327,095900,47737025,2055,2055,2055,2055,0
20250327,095800,47737025,2055,2055,2055,2055,750
20250327,095700,46195775,2060,2060,2060,2060,0
20250327,095600,46195775,2060,2060,2060,2060,0
20250327,095500,46195775,2060,2060,2060,2060,0
20250327,095400,46195775,2060,2060,2060,2060,0
20250327,095300,46195775,2060,2060,2060,2060,0
20250327,095200,46195775,2060,2060,2060,2060,0
20250327,095100,46195775,2060,2060,2060,2060,0
20250327,095000,46195775,2060,2060,2060,2060,0
20250327,094900,46195775,2060,2060,2060,2060,0
20250327,094800,46195775,2060,2060,2060,2060,0
20250327,094700,46195775,2060,2060,2060,2060,0
20250327,094600,46195775,2060,2060,2060,2060,0
20250327,094500,46195775,2060,2060,2060,2060,0
20250327,094400,46195775,2060,2060,2060,2060,0
20250327,094300,46195775,2060,2060,2060,2060,0
20250327,094200,46195775,2060,2060,2060,2060,10
20250327,094100,46175175,2065,2065,2065,2065,0
20250327,094000,46175175,2065,2065,2065,2065,0
20250327,093900,46175175,2065,2065,2065,2065,0
20250327,093800,46175175,2065,2065,2065,2065,0
20250327,093700,46175175,2065,2065,2065,2065,0
20250327,093600,46175175,2065,2065,2065,2055,110
20250327,093500,45949100,2065,2060,2065,2060,2
20250327,093400,45944975,2060,2060,2060,2060,16
20250327,093300,45912015,2060,2060,2060,2060,1
20250327,093200,45909955,2060,2055,2060,2055,1995
20250327,093100,41804535,2045,2045,2045,2045,0
20250327,093000,41804535,2045,2045,2045,2045,0
20250327,092900,41804535,2045,2045,2045,2045,0
20250327,092800,41804535,2045,2045,2045,2045,1000
20250327,092700,39759535,2045,2045,2045,2045,0
20250327,092600,39759535,2045,2055,2055,2045,13001
20250327,092500,13172375,2050,2050,2055,2050,1898
20250327,092400,9277485,2045,2045,2045,2045,1300
20250327,092300,6618985,2045,2045,2045,2045,0
20250327,092200,6618985,2045,2045,2045,2045,0
20250327,092100,6618985,2045,2055,2055,2045,934
20250327,092000,4704270,2050,2050,2050,2050,100
20250327,091900,4499270,2055,2055,2055,2055,18
20250327,091800,4462280,2055,2055,2055,2055,0
20250327,091700,4462280,2055,2055,2055,2055,0
20250327,091600,4462280,2055,2055,2055,2055,0
20250327,091500,4462280,2055,2055,2055,2055,4
20250327,091400,4454060,2055,2055,2055,2055,145
20250327,091300,4156085,2055,2055,2055,2055,145
20250327,091200,3858110,2055,2055,2055,2055,0
20250327,091100,3858110,2055,2055,2055,2055,1
20250327,091000,3856055,2050,2050,2050,2050,825
20250327,090900,2164805,2050,2050,2050,2050,0
20250327,090800,2164805,2050,2050,2050,2050,0
20250327,090700,2164805,2050,2050,2050,2050,0
20250327,090600,2164805,2050,2050,2050,2050,0
20250327,090500,2164805,2050,2050,2050,2050,0
20250327,090400,2164805,2050,2050,2050,2050,0
20250327,090300,2164805,2050,2050,2050,2050,0
20250327,090200,2164805,2050,2050,2050,2050,82
20250327,090100,1996705,2055,2050,2055,2050,483
20250327,090000,1006550,2050,2050,2050,2050,491
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250327 185200 346361283 2055 2055 2055 2055 684
3 20250327 185100 346361283 2055 2055 2055 2055 0
4 20250327 185000 346361283 2055 2055 2055 2055 0
5 20250327 184900 346361283 2055 2055 2055 2055 0
6 20250327 184800 346361283 2055 2055 2055 2055 0
7 20250327 184700 346361283 2055 2055 2055 2055 0
8 20250327 184600 346361283 2055 2055 2055 2055 0
9 20250327 184500 346361283 2055 2055 2055 2055 0
10 20250327 184400 346361283 2055 2055 2055 2055 0
11 20250327 184300 346361283 2055 2055 2055 2055 0
12 20250327 184200 346361283 2055 2055 2055 2055 0
13 20250327 184100 346361283 2055 2055 2055 2055 0
14 20250327 184000 346361283 2055 2055 2055 2055 0
15 20250327 183900 346361283 2055 2055 2055 2055 0
16 20250327 183800 346361283 2055 2055 2055 2055 0
17 20250327 183700 346361283 2055 2055 2055 2055 0
18 20250327 183600 346361283 2055 2055 2055 2055 0
19 20250327 183500 346361283 2055 2055 2055 2055 0
20 20250327 183400 346361283 2055 2055 2055 2055 0
21 20250327 183300 346361283 2055 2055 2055 2055 0
22 20250327 183200 346361283 2055 2055 2055 2055 0
23 20250327 183100 346361283 2055 2055 2055 2055 0
24 20250327 183000 346361283 2055 2055 2055 2055 0
25 20250327 182900 346361283 2055 2055 2055 2055 0
26 20250327 182800 346361283 2055 2055 2055 2055 0
27 20250327 182700 346361283 2055 2055 2055 2055 0
28 20250327 182600 346361283 2055 2055 2055 2055 0
29 20250327 182500 346361283 2055 2055 2055 2055 0
30 20250327 182400 346361283 2055 2055 2055 2055 0
31 20250327 182300 346361283 2055 2055 2055 2055 0
32 20250327 182200 346361283 2055 2055 2055 2055 684
33 20250327 182100 346361283 2055 2055 2055 2055 0
34 20250327 182000 346361283 2055 2055 2055 2055 0
35 20250327 181900 346361283 2055 2055 2055 2055 0
36 20250327 181800 346361283 2055 2055 2055 2055 0
37 20250327 181700 346361283 2055 2055 2055 2055 0
38 20250327 181600 346361283 2055 2055 2055 2055 0
39 20250327 181500 346361283 2055 2055 2055 2055 0
40 20250327 181400 346361283 2055 2055 2055 2055 0
41 20250327 181300 346361283 2055 2055 2055 2055 0
42 20250327 181200 346361283 2055 2055 2055 2055 0
43 20250327 181100 346361283 2055 2055 2055 2055 0
44 20250327 181000 346361283 2055 2055 2055 2055 0
45 20250327 180900 346361283 2055 2055 2055 2055 0
46 20250327 180800 346361283 2055 2055 2055 2055 0
47 20250327 180700 346361283 2055 2055 2055 2055 0
48 20250327 180600 346361283 2055 2055 2055 2055 0
49 20250327 180500 346361283 2055 2055 2055 2055 0
50 20250327 180400 346361283 2055 2055 2055 2055 0
51 20250327 180300 346361283 2055 2055 2055 2055 0
52 20250327 180200 346361283 2055 2055 2055 2055 0
53 20250327 180100 346361283 2055 2055 2055 2055 0
54 20250327 180000 346361283 2055 2055 2055 2055 0
55 20250327 175900 346361283 2055 2055 2055 2055 0
56 20250327 175800 346361283 2055 2055 2055 2055 0
57 20250327 175700 346361283 2055 2055 2055 2055 0
58 20250327 175600 346361283 2055 2055 2055 2055 0
59 20250327 175500 346361283 2055 2055 2055 2055 0
60 20250327 175400 346361283 2055 2055 2055 2055 0
61 20250327 175300 346361283 2055 2055 2055 2055 0
62 20250327 175200 346361283 2055 2055 2055 2055 684
63 20250327 175100 346361283 2055 2055 2055 2055 0
64 20250327 175000 346361283 2055 2055 2055 2055 0
65 20250327 174900 346361283 2055 2055 2055 2055 0
66 20250327 174800 346361283 2055 2055 2055 2055 0
67 20250327 174700 346361283 2055 2055 2055 2055 0
68 20250327 174600 346361283 2055 2055 2055 2055 0
69 20250327 174500 346361283 2055 2055 2055 2055 0
70 20250327 174400 346361283 2055 2055 2055 2055 0
71 20250327 174300 346361283 2055 2055 2055 2055 0
72 20250327 174200 346361283 2055 2055 2055 2055 0
73 20250327 174100 346361283 2055 2055 2055 2055 0
74 20250327 174000 346361283 2055 2055 2055 2055 0
75 20250327 173900 346361283 2055 2055 2055 2055 0
76 20250327 173800 346361283 2055 2055 2055 2055 0
77 20250327 173700 346361283 2055 2055 2055 2055 0
78 20250327 173600 346361283 2055 2055 2055 2055 0
79 20250327 173500 346361283 2055 2055 2055 2055 0
80 20250327 173400 346361283 2055 2055 2055 2055 0
81 20250327 173300 346361283 2055 2055 2055 2055 0
82 20250327 173200 346361283 2055 2055 2055 2055 0
83 20250327 173100 346361283 2055 2055 2055 2055 0
84 20250327 173000 346361283 2055 2055 2055 2055 0
85 20250327 172900 346361283 2055 2055 2055 2055 0
86 20250327 172800 346361283 2055 2055 2055 2055 0
87 20250327 172700 346361283 2055 2055 2055 2055 0
88 20250327 172600 346361283 2055 2055 2055 2055 0
89 20250327 172500 346361283 2055 2055 2055 2055 0
90 20250327 172400 346361283 2055 2055 2055 2055 0
91 20250327 172300 346361283 2055 2055 2055 2055 0
92 20250327 172200 346361283 2055 2055 2055 2055 684
93 20250327 172100 346361283 2055 2055 2055 2055 0
94 20250327 172000 346361283 2055 2055 2055 2055 0
95 20250327 171900 346361283 2055 2055 2055 2055 0
96 20250327 171800 346361283 2055 2055 2055 2055 0
97 20250327 171700 346361283 2055 2055 2055 2055 0
98 20250327 171600 346361283 2055 2055 2055 2055 0
99 20250327 171500 346361283 2055 2055 2055 2055 0
100 20250327 171400 346361283 2055 2055 2055 2055 0
101 20250327 171300 346361283 2055 2055 2055 2055 0
102 20250327 171200 346361283 2055 2055 2055 2055 0
103 20250327 171100 346361283 2055 2055 2055 2055 0
104 20250327 171000 346361283 2055 2055 2055 2055 0
105 20250327 170900 346361283 2055 2055 2055 2055 0
106 20250327 170800 346361283 2055 2055 2055 2055 0
107 20250327 170700 346361283 2055 2055 2055 2055 0
108 20250327 170600 346361283 2055 2055 2055 2055 0
109 20250327 170500 346361283 2055 2055 2055 2055 0
110 20250327 170400 346361283 2055 2055 2055 2055 0
111 20250327 170300 346361283 2055 2055 2055 2055 0
112 20250327 170200 346361283 2055 2055 2055 2055 0
113 20250327 170100 346361283 2055 2055 2055 2055 0
114 20250327 170000 346361283 2055 2055 2055 2055 0
115 20250327 165900 346361283 2055 2055 2055 2055 0
116 20250327 165800 346361283 2055 2055 2055 2055 0
117 20250327 165700 346361283 2055 2055 2055 2055 0
118 20250327 165600 346361283 2055 2055 2055 2055 0
119 20250327 165500 346361283 2055 2055 2055 2055 0
120 20250327 165400 346361283 2055 2055 2055 2055 0
121 20250327 165300 346361283 2055 2055 2055 2055 0
122 20250327 165200 346361283 2055 2055 2055 2055 684
123 20250327 165100 346361283 2055 2055 2055 2055 0
124 20250327 165000 346361283 2055 2055 2055 2055 0
125 20250327 164900 346361283 2055 2055 2055 2055 0
126 20250327 164800 346361283 2055 2055 2055 2055 0
127 20250327 164700 346361283 2055 2055 2055 2055 0
128 20250327 164600 346361283 2055 2055 2055 2055 0
129 20250327 164500 346361283 2055 2055 2055 2055 0
130 20250327 164400 346361283 2055 2055 2055 2055 0
131 20250327 164300 346361283 2055 2055 2055 2055 0
132 20250327 164200 346361283 2055 2055 2055 2055 0
133 20250327 164100 346361283 2055 2055 2055 2055 0
134 20250327 164000 346361283 2055 2055 2055 2055 0
135 20250327 163900 346361283 2055 2055 2055 2055 0
136 20250327 163800 346361283 2055 2055 2055 2055 0
137 20250327 163700 346361283 2055 2055 2055 2055 0
138 20250327 163600 346361283 2055 2055 2055 2055 0
139 20250327 163500 346361283 2055 2055 2055 2055 0
140 20250327 163400 346361283 2055 2055 2055 2055 0
141 20250327 163300 346361283 2055 2055 2055 2055 0
142 20250327 163200 346361283 2055 2055 2055 2055 0
143 20250327 163100 346361283 2055 2055 2055 2055 0
144 20250327 163000 346361283 2055 2055 2055 2055 0
145 20250327 162900 346361283 2055 2055 2055 2055 0
146 20250327 162800 346361283 2055 2055 2055 2055 0
147 20250327 162700 346361283 2055 2055 2055 2055 0
148 20250327 162600 346361283 2055 2055 2055 2055 0
149 20250327 162500 346361283 2055 2055 2055 2055 0
150 20250327 162400 346361283 2055 2055 2055 2055 0
151 20250327 162300 346361283 2055 2055 2055 2055 0
152 20250327 162200 346361283 2055 2055 2055 2055 684
153 20250327 162100 346361283 2055 2055 2055 2055 0
154 20250327 162000 346361283 2055 2055 2055 2055 0
155 20250327 161900 346361283 2055 2055 2055 2055 0
156 20250327 161800 346361283 2055 2055 2055 2055 0
157 20250327 161700 346361283 2055 2055 2055 2055 0
158 20250327 161600 346361283 2055 2055 2055 2055 0
159 20250327 161500 346361283 2055 2055 2055 2055 0
160 20250327 161400 346361283 2055 2055 2055 2055 0
161 20250327 161300 346361283 2055 2055 2055 2055 0
162 20250327 161200 346361283 2055 2055 2055 2055 0
163 20250327 161100 346361283 2055 2055 2055 2055 0
164 20250327 161000 346361283 2055 2055 2055 2055 0
165 20250327 160900 346361283 2055 2055 2055 2055 0
166 20250327 160800 346361283 2055 2055 2055 2055 0
167 20250327 160700 346361283 2055 2055 2055 2055 0
168 20250327 160600 346361283 2055 2055 2055 2055 0
169 20250327 160500 346361283 2055 2055 2055 2055 0
170 20250327 160400 346361283 2055 2055 2055 2055 0
171 20250327 160300 346361283 2055 2055 2055 2055 0
172 20250327 160200 346361283 2055 2055 2055 2055 0
173 20250327 160100 346361283 2055 2055 2055 2055 0
174 20250327 160000 346361283 2055 2055 2055 2055 0
175 20250327 155900 346361283 2055 2055 2055 2055 0
176 20250327 155800 346361283 2055 2055 2055 2055 0
177 20250327 155700 346361283 2055 2055 2055 2055 0
178 20250327 155600 346361283 2055 2055 2055 2055 0
179 20250327 155500 346361283 2055 2055 2055 2055 0
180 20250327 155400 346361283 2055 2055 2055 2055 0
181 20250327 155300 346361283 2055 2055 2055 2055 0
182 20250327 155200 346361283 2055 2055 2055 2055 684
183 20250327 155100 346361283 2055 2055 2055 2055 0
184 20250327 155000 346361283 2055 2055 2055 2055 0
185 20250327 154900 346361283 2055 2055 2055 2055 0
186 20250327 154800 346361283 2055 2055 2055 2055 0
187 20250327 154700 346361283 2055 2055 2055 2055 0
188 20250327 154600 346361283 2055 2055 2055 2055 0
189 20250327 154500 346361283 2055 2055 2055 2055 0
190 20250327 154400 346361283 2055 2055 2055 2055 0
191 20250327 154300 346361283 2055 2055 2055 2055 0
192 20250327 154200 346361283 2055 2055 2055 2055 0
193 20250327 154100 346361283 2055 2055 2055 2055 0
194 20250327 154000 346361283 2055 2055 2055 2055 0
195 20250327 153900 346361283 2055 2055 2055 2055 0
196 20250327 153800 346361283 2055 2055 2055 2055 0
197 20250327 153700 346361283 2055 2055 2055 2055 0
198 20250327 153600 346361283 2055 2055 2055 2055 0
199 20250327 153500 346361283 2055 2055 2055 2055 0
200 20250327 153400 346361283 2055 2055 2055 2055 0
201 20250327 153300 346361283 2055 2055 2055 2055 0
202 20250327 153200 346361283 2055 2055 2055 2055 0
203 20250327 153100 346361283 2055 2055 2055 2055 0
204 20250327 153000 346361283 2055 2055 2055 2055 684
205 20250327 152900 344955663 2055 2055 2055 2055 0
206 20250327 152800 344955663 2055 2055 2055 2055 0
207 20250327 152700 344955663 2055 2055 2055 2055 0
208 20250327 152600 344955663 2055 2055 2055 2055 0
209 20250327 152500 344955663 2055 2055 2055 2055 0
210 20250327 152400 344955663 2055 2055 2055 2055 0
211 20250327 152300 344955663 2055 2055 2055 2055 0
212 20250327 152200 344955663 2055 2055 2055 2055 0
213 20250327 152100 344955663 2055 2055 2055 2055 0
214 20250327 152000 344955663 2055 2055 2055 2055 0
215 20250327 151900 344955663 2055 2055 2055 2055 7
216 20250327 151800 344941278 2055 2055 2055 2055 0
217 20250327 151700 344941278 2055 2055 2055 2055 0
218 20250327 151600 344941278 2055 2055 2055 2052 3
219 20250327 151500 344935116 2055 2045 2055 2045 190
220 20250327 151400 344546556 2055 2055 2055 2050 919
221 20250327 151300 342662564 2055 2055 2055 2055 5
222 20250327 151200 342652289 2055 2055 2055 2055 0
223 20250327 151100 342652289 2055 2055 2055 2055 0
224 20250327 151000 342652289 2055 2055 2055 2055 0
225 20250327 150900 342652289 2055 2055 2055 2055 0
226 20250327 150800 342652289 2055 2055 2055 2055 2
227 20250327 150700 342648179 2055 2055 2055 2055 5
228 20250327 150600 342637904 2055 2050 2055 2050 37
229 20250327 150500 342562044 2055 2052 2055 2050 352
230 20250327 150400 341840432 2055 2055 2055 2055 0
231 20250327 150300 341840432 2055 2055 2055 2055 1
232 20250327 150200 341838377 2050 2052 2052 2050 19
233 20250327 150100 341799425 2055 2055 2055 2055 0
234 20250327 150000 341799425 2055 2055 2055 2055 0
235 20250327 145900 341799425 2055 2055 2055 2055 0
236 20250327 145800 341799425 2055 2052 2055 2050 11
237 20250327 145700 341776856 2055 2055 2055 2055 0
238 20250327 145600 341776856 2055 2055 2055 2055 0
239 20250327 145500 341776856 2055 2055 2055 2055 0
240 20250327 145400 341776856 2055 2055 2055 2055 0
241 20250327 145300 341776856 2055 2055 2055 2055 0
242 20250327 145200 341776856 2055 2055 2055 2055 0
243 20250327 145100 341776856 2055 2055 2055 2055 0
244 20250327 145000 341776856 2055 2055 2055 2055 0
245 20250327 144900 341776856 2055 2055 2055 2055 0
246 20250327 144800 341776856 2055 2055 2055 2055 0
247 20250327 144700 341776856 2055 2055 2055 2055 1
248 20250327 144600 341774801 2052 2052 2052 2052 1
249 20250327 144500 341772749 2055 2055 2055 2055 0
250 20250327 144400 341772749 2055 2055 2055 2055 0
251 20250327 144300 341772749 2055 2055 2055 2055 0
252 20250327 144200 341772749 2055 2055 2055 2055 3
253 20250327 144100 341766584 2055 2055 2055 2055 0
254 20250327 144000 341766584 2055 2055 2055 2055 1
255 20250327 143900 341764529 2055 2055 2055 2055 1
256 20250327 143800 341762474 2055 2052 2055 2050 401
257 20250327 143700 340940417 2055 2055 2055 2055 0
258 20250327 143600 340940417 2055 2055 2055 2055 1
259 20250327 143500 340938362 2050 2052 2052 2045 1001
260 20250327 143400 338891265 2055 2055 2055 2055 0
261 20250327 143300 338891265 2055 2055 2055 2055 0
262 20250327 143200 338891265 2055 2055 2055 2055 0
263 20250327 143100 338891265 2055 2055 2055 2055 0
264 20250327 143000 338891265 2055 2055 2055 2055 0
265 20250327 142900 338891265 2055 2055 2055 2055 1
266 20250327 142800 338889210 2045 2052 2052 2045 1002
267 20250327 142700 336835116 2055 2055 2055 2055 0
268 20250327 142600 336835116 2055 2055 2055 2055 0
269 20250327 142500 336835116 2055 2055 2055 2055 0
270 20250327 142400 336835116 2055 2055 2055 2055 0
271 20250327 142300 336835116 2055 2055 2055 2055 0
272 20250327 142200 336835116 2055 2055 2055 2055 0
273 20250327 142100 336835116 2055 2055 2055 2055 0
274 20250327 142000 336835116 2055 2055 2055 2055 0
275 20250327 141900 336835116 2055 2055 2055 2055 0
276 20250327 141800 336835116 2055 2055 2055 2055 0
277 20250327 141700 336835116 2055 2055 2055 2055 0
278 20250327 141600 336835116 2055 2055 2055 2055 0
279 20250327 141500 336835116 2055 2055 2055 2055 2
280 20250327 141400 336831006 2055 2055 2055 2055 2
281 20250327 141300 336826896 2055 2055 2055 2055 0
282 20250327 141200 336826896 2055 2055 2055 2055 0
283 20250327 141100 336826896 2055 2055 2055 2055 0
284 20250327 141000 336826896 2055 2055 2055 2055 0
285 20250327 140900 336826896 2055 2055 2055 2055 0
286 20250327 140800 336826896 2055 2050 2055 2050 2293
287 20250327 140700 332115031 2050 2050 2050 2050 0
288 20250327 140600 332115031 2050 2050 2050 2050 0
289 20250327 140500 332115031 2050 2050 2050 2050 0
290 20250327 140400 332115031 2050 2050 2050 2050 600
291 20250327 140300 330885031 2050 2045 2050 2045 4456
292 20250327 140200 321772506 2050 2050 2050 2050 2385
293 20250327 140100 316883256 2050 2050 2050 2050 0
294 20250327 140000 316883256 2050 2050 2050 2050 900
295 20250327 135900 315038256 2050 2050 2050 2050 0
296 20250327 135800 315038256 2050 2050 2050 2050 0
297 20250327 135700 315038256 2050 2050 2050 2050 0
298 20250327 135600 315038256 2050 2050 2050 2050 220
299 20250327 135500 314587256 2055 2055 2055 2055 0
300 20250327 135400 314587256 2055 2055 2055 2055 0
301 20250327 135300 314587256 2055 2055 2055 2055 0
302 20250327 135200 314587256 2055 2057 2057 2055 610
303 20250327 135100 313333704 2060 2060 2060 2060 0
304 20250327 135000 313333704 2060 2060 2060 2060 0
305 20250327 134900 313333704 2060 2060 2060 2060 0
306 20250327 134800 313333704 2060 2060 2060 2060 0
307 20250327 134700 313333704 2060 2060 2060 2060 0
308 20250327 134600 313333704 2060 2060 2060 2060 0
309 20250327 134500 313333704 2060 2060 2060 2060 0
310 20250327 134400 313333704 2060 2060 2060 2060 0
311 20250327 134300 313333704 2060 2060 2060 2060 500
312 20250327 134200 312303704 2060 2060 2060 2060 1
313 20250327 134100 312301644 2060 2060 2060 2060 0
314 20250327 134000 312301644 2060 2060 2060 2060 2
315 20250327 133900 312297524 2055 2057 2057 2055 150
316 20250327 133800 311989272 2060 2060 2060 2060 0
317 20250327 133700 311989272 2060 2060 2060 2060 7
318 20250327 133600 311974852 2060 2060 2060 2060 0
319 20250327 133500 311974852 2060 2060 2060 2060 2
320 20250327 133400 311970732 2050 2060 2060 2050 1001
321 20250327 133300 309916142 2055 2057 2057 2055 123
322 20250327 133200 309663375 2060 2060 2060 2060 0
323 20250327 133100 309663375 2060 2060 2060 2060 0
324 20250327 133000 309663375 2060 2060 2060 2060 0
325 20250327 132900 309663375 2060 2060 2060 2060 30
326 20250327 132800 309601575 2060 2060 2060 2060 0
327 20250327 132700 309601575 2060 2060 2060 2060 0
328 20250327 132600 309601575 2060 2060 2060 2060 300
329 20250327 132500 308983575 2060 2060 2060 2060 0
330 20250327 132400 308983575 2060 2060 2060 2060 0
331 20250327 132300 308983575 2060 2060 2060 2060 0
332 20250327 132200 308983575 2060 2060 2060 2060 0
333 20250327 132100 308983575 2060 2060 2060 2060 0
334 20250327 132000 308983575 2060 2060 2060 2060 0
335 20250327 131900 308983575 2060 2060 2060 2060 0
336 20250327 131800 308983575 2060 2060 2060 2060 1
337 20250327 131700 308981515 2055 2057 2057 2055 50
338 20250327 131600 308878763 2060 2060 2060 2060 0
339 20250327 131500 308878763 2060 2060 2060 2060 1
340 20250327 131400 308876703 2055 2055 2055 2055 3
341 20250327 131300 308870538 2055 2055 2055 2055 333
342 20250327 131200 308186223 2060 2060 2060 2060 27
343 20250327 131100 308130603 2055 2055 2055 2055 0
344 20250327 131000 308130603 2055 2057 2057 2055 50
345 20250327 130900 308027851 2060 2060 2060 2060 0
346 20250327 130800 308027851 2060 2060 2060 2060 0
347 20250327 130700 308027851 2060 2060 2060 2060 5
348 20250327 130600 308017551 2060 2060 2060 2060 0
349 20250327 130500 308017551 2060 2060 2060 2060 1
350 20250327 130400 308015491 2060 2060 2060 2060 1
351 20250327 130300 308013431 2060 2060 2060 2060 0
352 20250327 130200 308013431 2060 2060 2060 2060 0
353 20250327 130100 308013431 2060 2060 2060 2060 0
354 20250327 130000 308013431 2060 2060 2060 2060 0
355 20250327 125900 308013431 2060 2060 2060 2060 0
356 20250327 125800 308013431 2060 2060 2060 2060 0
357 20250327 125700 308013431 2060 2060 2060 2060 0
358 20250327 125600 308013431 2060 2060 2060 2060 0
359 20250327 125500 308013431 2060 2050 2060 2050 1672
360 20250327 125400 304583876 2055 2055 2055 2055 0
361 20250327 125300 304583876 2055 2055 2055 2055 20
362 20250327 125200 304542776 2055 2055 2055 2055 0
363 20250327 125100 304542776 2055 2055 2055 2055 2
364 20250327 125000 304538666 2055 2055 2055 2055 0
365 20250327 124900 304538666 2055 2055 2055 2055 0
366 20250327 124800 304538666 2055 2055 2055 2055 0
367 20250327 124700 304538666 2055 2055 2055 2055 0
368 20250327 124600 304538666 2055 2055 2055 2055 0
369 20250327 124500 304538666 2055 2055 2055 2055 0
370 20250327 124400 304538666 2055 2055 2055 2055 0
371 20250327 124300 304538666 2055 2055 2055 2055 0
372 20250327 124200 304538666 2055 2055 2055 2055 0
373 20250327 124100 304538666 2055 2055 2055 2055 0
374 20250327 124000 304538666 2055 2055 2055 2055 0
375 20250327 123900 304538666 2055 2055 2055 2055 0
376 20250327 123800 304538666 2055 2055 2055 2055 1
377 20250327 123700 304536611 2055 2055 2055 2055 1
378 20250327 123600 304534556 2055 2057 2057 2055 4
379 20250327 123500 304526334 2055 2055 2055 2055 0
380 20250327 123400 304526334 2055 2057 2057 2055 1111
381 20250327 123300 302243227 2060 2050 2060 2050 11
382 20250327 123200 302220667 2060 2060 2060 2060 0
383 20250327 123100 302220667 2060 2060 2060 2060 0
384 20250327 123000 302220667 2060 2050 2060 2050 2
385 20250327 122900 302216557 2060 2057 2060 2055 5
386 20250327 122800 302206275 2060 2060 2060 2060 0
387 20250327 122700 302206275 2060 2060 2060 2060 3
388 20250327 122600 302200095 2060 2060 2060 2060 29
389 20250327 122500 302140355 2060 2060 2060 2060 0
390 20250327 122400 302140355 2060 2060 2060 2060 0
391 20250327 122300 302140355 2060 2055 2060 2055 2
392 20250327 122200 302136240 2050 2050 2050 2050 0
393 20250327 122100 302136240 2050 2055 2055 2050 8500
394 20250327 122000 284705520 2060 2060 2060 2060 0
395 20250327 121900 284705520 2060 2060 2060 2060 0
396 20250327 121800 284705520 2060 2060 2060 2060 6
397 20250327 121700 284693160 2060 2060 2060 2060 0
398 20250327 121600 284693160 2060 2060 2060 2060 1289
399 20250327 121500 282037820 2060 2060 2060 2060 0
400 20250327 121400 282037820 2060 2060 2060 2060 0
401 20250327 121300 282037820 2060 2060 2060 2060 485
402 20250327 121200 281038720 2060 2060 2060 2060 1000
403 20250327 121100 278978720 2065 2065 2065 2065 0
404 20250327 121000 278978720 2065 2065 2065 2065 0
405 20250327 120900 278978720 2065 2065 2065 2065 0
406 20250327 120800 278978720 2065 2065 2065 2065 0
407 20250327 120700 278978720 2065 2065 2065 2065 0
408 20250327 120600 278978720 2065 2065 2065 2065 0
409 20250327 120500 278978720 2065 2065 2065 2065 0
410 20250327 120400 278978720 2065 2065 2065 2065 0
411 20250327 120300 278978720 2065 2065 2065 2065 2
412 20250327 120200 278974590 2060 2060 2065 2060 2487
413 20250327 120100 273851360 2070 2070 2070 2070 0
414 20250327 120000 273851360 2070 2065 2070 2065 401
415 20250327 115900 273023285 2055 2060 2060 2055 526
416 20250327 115800 271939930 2060 2060 2060 2060 0
417 20250327 115700 271939930 2060 2055 2060 2055 677
418 20250327 115600 270548690 2060 2060 2060 2060 0
419 20250327 115500 270548690 2060 2055 2060 2055 3231
420 20250327 115400 263908980 2065 2065 2065 2065 0
421 20250327 115300 263908980 2065 2065 2065 2065 0
422 20250327 115200 263908980 2065 2060 2065 2060 8
423 20250327 115100 263892495 2055 2060 2060 2055 1448
424 20250327 115000 260916850 2065 2065 2065 2065 0
425 20250327 114900 260916850 2065 2065 2065 2060 565
426 20250327 114800 259752885 2060 2060 2060 2060 498
427 20250327 114700 258727005 2065 2065 2065 2065 0
428 20250327 114600 258727005 2065 2060 2065 2060 327
429 20250327 114500 258053375 2065 2060 2065 2060 1174
430 20250327 114400 255634925 2065 2065 2065 2065 1
431 20250327 114300 255632860 2065 2060 2065 2060 2780
432 20250327 114200 249904925 2070 2070 2070 2070 0
433 20250327 114100 249904925 2070 2070 2070 2065 614
434 20250327 114000 248633955 2075 2060 2075 2060 3880
435 20250327 113900 240612065 2060 2060 2060 2060 264
436 20250327 113800 240068225 2065 2060 2065 2050 7543
437 20250327 113700 224572335 2065 2065 2080 2055 13528
438 20250327 113600 196669175 2075 2070 2100 2065 24242
439 20250327 113500 146055380 2070 2065 2080 2055 13540
440 20250327 113400 118045970 2065 2065 2085 2060 15858
441 20250327 113300 85207400 2060 2065 2070 2060 2087
442 20250327 113200 80900145 2065 2055 2065 2055 3260
443 20250327 113100 74194730 2045 2045 2045 2045 0
444 20250327 113000 74194730 2045 2050 2050 2045 1000
445 20250327 112900 72147325 2055 2055 2055 2055 0
446 20250327 112800 72147325 2055 2055 2055 2055 0
447 20250327 112700 72147325 2055 2055 2055 2055 0
448 20250327 112600 72147325 2055 2055 2055 2055 0
449 20250327 112500 72147325 2055 2055 2055 2055 0
450 20250327 112400 72147325 2055 2055 2055 2055 0
451 20250327 112300 72147325 2055 2055 2055 2055 0
452 20250327 112200 72147325 2055 2055 2055 2055 0
453 20250327 112100 72147325 2055 2055 2055 2055 0
454 20250327 112000 72147325 2055 2055 2055 2055 0
455 20250327 111900 72147325 2055 2055 2055 2055 0
456 20250327 111800 72147325 2055 2055 2055 2055 0
457 20250327 111700 72147325 2055 2055 2055 2055 0
458 20250327 111600 72147325 2055 2055 2055 2055 0
459 20250327 111500 72147325 2055 2055 2055 2055 9
460 20250327 111400 72128830 2055 2055 2055 2055 0
461 20250327 111300 72128830 2055 2055 2055 2055 0
462 20250327 111200 72128830 2055 2050 2055 2050 10
463 20250327 111100 72108325 2045 2055 2055 2045 10000
464 20250327 111000 51651760 2060 2060 2060 2060 0
465 20250327 110900 51651760 2060 2060 2060 2060 0
466 20250327 110800 51651760 2060 2060 2060 2060 146
467 20250327 110700 51351000 2055 2055 2055 2055 0
468 20250327 110600 51351000 2055 2055 2055 2055 0
469 20250327 110500 51351000 2055 2055 2055 2055 24
470 20250327 110400 51301680 2060 2060 2060 2060 0
471 20250327 110300 51301680 2060 2060 2060 2060 0
472 20250327 110200 51301680 2060 2060 2060 2060 0
473 20250327 110100 51301680 2060 2060 2060 2060 0
474 20250327 110000 51301680 2060 2060 2060 2060 0
475 20250327 105900 51301680 2060 2060 2060 2060 0
476 20250327 105800 51301680 2060 2060 2060 2060 1
477 20250327 105700 51299620 2060 2060 2060 2060 299
478 20250327 105600 50683680 2060 2060 2060 2060 100
479 20250327 105500 50477680 2060 2060 2060 2060 0
480 20250327 105400 50477680 2060 2060 2060 2060 1
481 20250327 105300 50475620 2055 2055 2055 2055 0
482 20250327 105200 50475620 2055 2055 2055 2055 0
483 20250327 105100 50475620 2055 2055 2055 2055 0
484 20250327 105000 50475620 2055 2055 2055 2055 740
485 20250327 104900 48954920 2060 2060 2060 2060 0
486 20250327 104800 48954920 2060 2060 2060 2060 0
487 20250327 104700 48954920 2060 2060 2060 2060 5
488 20250327 104600 48944620 2060 2060 2060 2060 10
489 20250327 104500 48924020 2060 2060 2060 2060 16
490 20250327 104400 48891060 2060 2060 2060 2060 17
491 20250327 104300 48856040 2060 2060 2060 2060 16
492 20250327 104200 48823080 2060 2060 2060 2060 88
493 20250327 104100 48641800 2060 2060 2060 2060 0
494 20250327 104000 48641800 2060 2060 2060 2060 0
495 20250327 103900 48641800 2060 2060 2060 2060 5
496 20250327 103800 48631500 2055 2055 2055 2055 0
497 20250327 103700 48631500 2055 2055 2055 2055 0
498 20250327 103600 48631500 2055 2055 2055 2055 0
499 20250327 103500 48631500 2055 2055 2055 2055 0
500 20250327 103400 48631500 2055 2055 2055 2055 1
501 20250327 103300 48629445 2060 2060 2060 2060 0
502 20250327 103200 48629445 2060 2060 2060 2060 0
503 20250327 103100 48629445 2060 2060 2060 2060 0
504 20250327 103000 48629445 2060 2060 2060 2060 0
505 20250327 102900 48629445 2060 2055 2060 2055 12
506 20250327 102800 48604780 2060 2060 2060 2060 5
507 20250327 102700 48594480 2060 2060 2060 2060 0
508 20250327 102600 48594480 2060 2060 2060 2060 5
509 20250327 102500 48584180 2060 2060 2060 2060 0
510 20250327 102400 48584180 2060 2060 2060 2060 0
511 20250327 102300 48584180 2060 2060 2060 2060 6
512 20250327 102200 48571820 2060 2060 2060 2060 0
513 20250327 102100 48571820 2060 2060 2060 2060 0
514 20250327 102000 48571820 2060 2060 2060 2060 0
515 20250327 101900 48571820 2060 2060 2060 2060 0
516 20250327 101800 48571820 2060 2060 2060 2060 0
517 20250327 101700 48571820 2060 2060 2060 2060 0
518 20250327 101600 48571820 2060 2060 2060 2060 0
519 20250327 101500 48571820 2060 2060 2060 2060 1
520 20250327 101400 48569760 2055 2055 2055 2055 150
521 20250327 101300 48261510 2055 2055 2055 2055 1
522 20250327 101200 48259455 2060 2060 2060 2060 17
523 20250327 101100 48224435 2060 2060 2060 2060 75
524 20250327 101000 48069935 2055 2055 2055 2055 0
525 20250327 100900 48069935 2055 2055 2055 2055 0
526 20250327 100800 48069935 2055 2055 2055 2055 0
527 20250327 100700 48069935 2055 2055 2055 2055 0
528 20250327 100600 48069935 2055 2055 2055 2055 0
529 20250327 100500 48069935 2055 2055 2055 2055 0
530 20250327 100400 48069935 2055 2055 2055 2055 0
531 20250327 100300 48069935 2055 2055 2055 2055 160
532 20250327 100200 47741135 2055 2055 2055 2055 0
533 20250327 100100 47741135 2055 2055 2055 2055 0
534 20250327 100000 47741135 2055 2055 2055 2055 2
535 20250327 095900 47737025 2055 2055 2055 2055 0
536 20250327 095800 47737025 2055 2055 2055 2055 750
537 20250327 095700 46195775 2060 2060 2060 2060 0
538 20250327 095600 46195775 2060 2060 2060 2060 0
539 20250327 095500 46195775 2060 2060 2060 2060 0
540 20250327 095400 46195775 2060 2060 2060 2060 0
541 20250327 095300 46195775 2060 2060 2060 2060 0
542 20250327 095200 46195775 2060 2060 2060 2060 0
543 20250327 095100 46195775 2060 2060 2060 2060 0
544 20250327 095000 46195775 2060 2060 2060 2060 0
545 20250327 094900 46195775 2060 2060 2060 2060 0
546 20250327 094800 46195775 2060 2060 2060 2060 0
547 20250327 094700 46195775 2060 2060 2060 2060 0
548 20250327 094600 46195775 2060 2060 2060 2060 0
549 20250327 094500 46195775 2060 2060 2060 2060 0
550 20250327 094400 46195775 2060 2060 2060 2060 0
551 20250327 094300 46195775 2060 2060 2060 2060 0
552 20250327 094200 46195775 2060 2060 2060 2060 10
553 20250327 094100 46175175 2065 2065 2065 2065 0
554 20250327 094000 46175175 2065 2065 2065 2065 0
555 20250327 093900 46175175 2065 2065 2065 2065 0
556 20250327 093800 46175175 2065 2065 2065 2065 0
557 20250327 093700 46175175 2065 2065 2065 2065 0
558 20250327 093600 46175175 2065 2065 2065 2055 110
559 20250327 093500 45949100 2065 2060 2065 2060 2
560 20250327 093400 45944975 2060 2060 2060 2060 16
561 20250327 093300 45912015 2060 2060 2060 2060 1
562 20250327 093200 45909955 2060 2055 2060 2055 1995
563 20250327 093100 41804535 2045 2045 2045 2045 0
564 20250327 093000 41804535 2045 2045 2045 2045 0
565 20250327 092900 41804535 2045 2045 2045 2045 0
566 20250327 092800 41804535 2045 2045 2045 2045 1000
567 20250327 092700 39759535 2045 2045 2045 2045 0
568 20250327 092600 39759535 2045 2055 2055 2045 13001
569 20250327 092500 13172375 2050 2050 2055 2050 1898
570 20250327 092400 9277485 2045 2045 2045 2045 1300
571 20250327 092300 6618985 2045 2045 2045 2045 0
572 20250327 092200 6618985 2045 2045 2045 2045 0
573 20250327 092100 6618985 2045 2055 2055 2045 934
574 20250327 092000 4704270 2050 2050 2050 2050 100
575 20250327 091900 4499270 2055 2055 2055 2055 18
576 20250327 091800 4462280 2055 2055 2055 2055 0
577 20250327 091700 4462280 2055 2055 2055 2055 0
578 20250327 091600 4462280 2055 2055 2055 2055 0
579 20250327 091500 4462280 2055 2055 2055 2055 4
580 20250327 091400 4454060 2055 2055 2055 2055 145
581 20250327 091300 4156085 2055 2055 2055 2055 145
582 20250327 091200 3858110 2055 2055 2055 2055 0
583 20250327 091100 3858110 2055 2055 2055 2055 1
584 20250327 091000 3856055 2050 2050 2050 2050 825
585 20250327 090900 2164805 2050 2050 2050 2050 0
586 20250327 090800 2164805 2050 2050 2050 2050 0
587 20250327 090700 2164805 2050 2050 2050 2050 0
588 20250327 090600 2164805 2050 2050 2050 2050 0
589 20250327 090500 2164805 2050 2050 2050 2050 0
590 20250327 090400 2164805 2050 2050 2050 2050 0
591 20250327 090300 2164805 2050 2050 2050 2050 0
592 20250327 090200 2164805 2050 2050 2050 2050 82
593 20250327 090100 1996705 2055 2050 2055 2050 483
594 20250327 090000 1006550 2050 2050 2050 2050 491

594
009200/min/candle-20250328.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,185200,184513376,2045,2045,2045,2045,940
20250328,185100,184513376,2045,2045,2045,2045,0
20250328,185000,184513376,2045,2045,2045,2045,0
20250328,184900,184513376,2045,2045,2045,2045,0
20250328,184800,184513376,2045,2045,2045,2045,0
20250328,184700,184513376,2045,2045,2045,2045,0
20250328,184600,184513376,2045,2045,2045,2045,0
20250328,184500,184513376,2045,2045,2045,2045,0
20250328,184400,184513376,2045,2045,2045,2045,0
20250328,184300,184513376,2045,2045,2045,2045,0
20250328,184200,184513376,2045,2045,2045,2045,0
20250328,184100,184513376,2045,2045,2045,2045,0
20250328,184000,184513376,2045,2045,2045,2045,0
20250328,183900,184513376,2045,2045,2045,2045,0
20250328,183800,184513376,2045,2045,2045,2045,0
20250328,183700,184513376,2045,2045,2045,2045,0
20250328,183600,184513376,2045,2045,2045,2045,0
20250328,183500,184513376,2045,2045,2045,2045,0
20250328,183400,184513376,2045,2045,2045,2045,0
20250328,183300,184513376,2045,2045,2045,2045,0
20250328,183200,184513376,2045,2045,2045,2045,0
20250328,183100,184513376,2045,2045,2045,2045,0
20250328,183000,184513376,2045,2045,2045,2045,0
20250328,182900,184513376,2045,2045,2045,2045,0
20250328,182800,184513376,2045,2045,2045,2045,0
20250328,182700,184513376,2045,2045,2045,2045,0
20250328,182600,184513376,2045,2045,2045,2045,0
20250328,182500,184513376,2045,2045,2045,2045,0
20250328,182400,184513376,2045,2045,2045,2045,0
20250328,182300,184513376,2045,2045,2045,2045,0
20250328,182200,184513376,2045,2045,2045,2045,940
20250328,182100,184513376,2045,2045,2045,2045,0
20250328,182000,184513376,2045,2045,2045,2045,0
20250328,181900,184513376,2045,2045,2045,2045,0
20250328,181800,184513376,2045,2045,2045,2045,0
20250328,181700,184513376,2045,2045,2045,2045,0
20250328,181600,184513376,2045,2045,2045,2045,0
20250328,181500,184513376,2045,2045,2045,2045,0
20250328,181400,184513376,2045,2045,2045,2045,0
20250328,181300,184513376,2045,2045,2045,2045,0
20250328,181200,184513376,2045,2045,2045,2045,0
20250328,181100,184513376,2045,2045,2045,2045,0
20250328,181000,184513376,2045,2045,2045,2045,0
20250328,180900,184513376,2045,2045,2045,2045,0
20250328,180800,184513376,2045,2045,2045,2045,0
20250328,180700,184513376,2045,2045,2045,2045,0
20250328,180600,184513376,2045,2045,2045,2045,0
20250328,180500,184513376,2045,2045,2045,2045,0
20250328,180400,184513376,2045,2045,2045,2045,0
20250328,180300,184513376,2045,2045,2045,2045,0
20250328,180200,184513376,2045,2045,2045,2045,0
20250328,180100,184513376,2045,2045,2045,2045,0
20250328,180000,184513376,2045,2045,2045,2045,0
20250328,175900,184513376,2045,2045,2045,2045,0
20250328,175800,184513376,2045,2045,2045,2045,0
20250328,175700,184513376,2045,2045,2045,2045,0
20250328,175600,184513376,2045,2045,2045,2045,0
20250328,175500,184513376,2045,2045,2045,2045,0
20250328,175400,184513376,2045,2045,2045,2045,0
20250328,175300,184513376,2045,2045,2045,2045,0
20250328,175200,184513376,2045,2045,2045,2045,940
20250328,175100,184513376,2045,2045,2045,2045,0
20250328,175000,184513376,2045,2045,2045,2045,0
20250328,174900,184513376,2045,2045,2045,2045,0
20250328,174800,184513376,2045,2045,2045,2045,0
20250328,174700,184513376,2045,2045,2045,2045,0
20250328,174600,184513376,2045,2045,2045,2045,0
20250328,174500,184513376,2045,2045,2045,2045,0
20250328,174400,184513376,2045,2045,2045,2045,0
20250328,174300,184513376,2045,2045,2045,2045,0
20250328,174200,184513376,2045,2045,2045,2045,0
20250328,174100,184513376,2045,2045,2045,2045,0
20250328,174000,184513376,2045,2045,2045,2045,0
20250328,173900,184513376,2045,2045,2045,2045,0
20250328,173800,184513376,2045,2045,2045,2045,0
20250328,173700,184513376,2045,2045,2045,2045,0
20250328,173600,184513376,2045,2045,2045,2045,0
20250328,173500,184513376,2045,2045,2045,2045,0
20250328,173400,184513376,2045,2045,2045,2045,0
20250328,173300,184513376,2045,2045,2045,2045,0
20250328,173200,184513376,2045,2045,2045,2045,0
20250328,173100,184513376,2045,2045,2045,2045,0
20250328,173000,184513376,2045,2045,2045,2045,0
20250328,172900,184513376,2045,2045,2045,2045,0
20250328,172800,184513376,2045,2045,2045,2045,0
20250328,172700,184513376,2045,2045,2045,2045,0
20250328,172600,184513376,2045,2045,2045,2045,0
20250328,172500,184513376,2045,2045,2045,2045,0
20250328,172400,184513376,2045,2045,2045,2045,0
20250328,172300,184513376,2045,2045,2045,2045,0
20250328,172200,184513376,2045,2045,2045,2045,940
20250328,172100,184513376,2045,2045,2045,2045,0
20250328,172000,184513376,2045,2045,2045,2045,0
20250328,171900,184513376,2045,2045,2045,2045,0
20250328,171800,184513376,2045,2045,2045,2045,0
20250328,171700,184513376,2045,2045,2045,2045,0
20250328,171600,184513376,2045,2045,2045,2045,0
20250328,171500,184513376,2045,2045,2045,2045,0
20250328,171400,184513376,2045,2045,2045,2045,0
20250328,171300,184513376,2045,2045,2045,2045,0
20250328,171200,184513376,2045,2045,2045,2045,0
20250328,171100,184513376,2045,2045,2045,2045,0
20250328,171000,184513376,2045,2045,2045,2045,0
20250328,170900,184513376,2045,2045,2045,2045,0
20250328,170800,184513376,2045,2045,2045,2045,0
20250328,170700,184513376,2045,2045,2045,2045,0
20250328,170600,184513376,2045,2045,2045,2045,0
20250328,170500,184513376,2045,2045,2045,2045,0
20250328,170400,184513376,2045,2045,2045,2045,0
20250328,170300,184513376,2045,2045,2045,2045,0
20250328,170200,184513376,2045,2045,2045,2045,0
20250328,170100,184513376,2045,2045,2045,2045,0
20250328,170000,184513376,2045,2045,2045,2045,0
20250328,165900,184513376,2045,2045,2045,2045,0
20250328,165800,184513376,2045,2045,2045,2045,0
20250328,165700,184513376,2045,2045,2045,2045,0
20250328,165600,184513376,2045,2045,2045,2045,0
20250328,165500,184513376,2045,2045,2045,2045,0
20250328,165400,184513376,2045,2045,2045,2045,0
20250328,165300,184513376,2045,2045,2045,2045,0
20250328,165200,184513376,2045,2045,2045,2045,940
20250328,165100,184513376,2045,2045,2045,2045,0
20250328,165000,184513376,2045,2045,2045,2045,0
20250328,164900,184513376,2045,2045,2045,2045,0
20250328,164800,184513376,2045,2045,2045,2045,0
20250328,164700,184513376,2045,2045,2045,2045,0
20250328,164600,184513376,2045,2045,2045,2045,0
20250328,164500,184513376,2045,2045,2045,2045,0
20250328,164400,184513376,2045,2045,2045,2045,0
20250328,164300,184513376,2045,2045,2045,2045,0
20250328,164200,184513376,2045,2045,2045,2045,0
20250328,164100,184513376,2045,2045,2045,2045,0
20250328,164000,184513376,2045,2045,2045,2045,0
20250328,163900,184513376,2045,2045,2045,2045,0
20250328,163800,184513376,2045,2045,2045,2045,0
20250328,163700,184513376,2045,2045,2045,2045,0
20250328,163600,184513376,2045,2045,2045,2045,0
20250328,163500,184513376,2045,2045,2045,2045,0
20250328,163400,184513376,2045,2045,2045,2045,0
20250328,163300,184513376,2045,2045,2045,2045,0
20250328,163200,184513376,2045,2045,2045,2045,0
20250328,163100,184513376,2045,2045,2045,2045,0
20250328,163000,184513376,2045,2045,2045,2045,0
20250328,162900,184513376,2045,2045,2045,2045,0
20250328,162800,184513376,2045,2045,2045,2045,0
20250328,162700,184513376,2045,2045,2045,2045,0
20250328,162600,184513376,2045,2045,2045,2045,0
20250328,162500,184513376,2045,2045,2045,2045,0
20250328,162400,184513376,2045,2045,2045,2045,0
20250328,162300,184513376,2045,2045,2045,2045,0
20250328,162200,184513376,2045,2045,2045,2045,940
20250328,162100,184513376,2045,2045,2045,2045,0
20250328,162000,184513376,2045,2045,2045,2045,0
20250328,161900,184513376,2045,2045,2045,2045,0
20250328,161800,184513376,2045,2045,2045,2045,0
20250328,161700,184513376,2045,2045,2045,2045,0
20250328,161600,184513376,2045,2045,2045,2045,0
20250328,161500,184513376,2045,2045,2045,2045,0
20250328,161400,184513376,2045,2045,2045,2045,0
20250328,161300,184513376,2045,2045,2045,2045,0
20250328,161200,184513376,2045,2045,2045,2045,0
20250328,161100,184513376,2045,2045,2045,2045,0
20250328,161000,184513376,2045,2045,2045,2045,0
20250328,160900,184513376,2045,2045,2045,2045,0
20250328,160800,184513376,2045,2045,2045,2045,0
20250328,160700,184513376,2045,2045,2045,2045,0
20250328,160600,184513376,2045,2045,2045,2045,0
20250328,160500,184513376,2045,2045,2045,2045,0
20250328,160400,184513376,2045,2045,2045,2045,0
20250328,160300,184513376,2045,2045,2045,2045,0
20250328,160200,184513376,2045,2045,2045,2045,0
20250328,160100,184513376,2045,2045,2045,2045,0
20250328,160000,184513376,2045,2045,2045,2045,0
20250328,155900,184513376,2045,2045,2045,2045,0
20250328,155800,184513376,2045,2045,2045,2045,0
20250328,155700,184513376,2045,2045,2045,2045,0
20250328,155600,184513376,2045,2045,2045,2045,0
20250328,155500,184513376,2045,2045,2045,2045,0
20250328,155400,184513376,2045,2045,2045,2045,0
20250328,155300,184513376,2045,2045,2045,2045,0
20250328,155200,184513376,2045,2045,2045,2045,940
20250328,155100,184513376,2045,2045,2045,2045,0
20250328,155000,184513376,2045,2045,2045,2045,0
20250328,154900,184513376,2045,2045,2045,2045,0
20250328,154800,184513376,2045,2045,2045,2045,0
20250328,154700,184513376,2045,2045,2045,2045,0
20250328,154600,184513376,2045,2045,2045,2045,0
20250328,154500,184513376,2045,2045,2045,2045,0
20250328,154400,184513376,2045,2045,2045,2045,0
20250328,154300,184513376,2045,2045,2045,2045,0
20250328,154200,184513376,2045,2045,2045,2045,0
20250328,154100,184513376,2045,2045,2045,2045,0
20250328,154000,184513376,2045,2045,2045,2045,0
20250328,153900,184513376,2045,2045,2045,2045,0
20250328,153800,184513376,2045,2045,2045,2045,0
20250328,153700,184513376,2045,2045,2045,2045,0
20250328,153600,184513376,2045,2045,2045,2045,0
20250328,153500,184513376,2045,2045,2045,2045,0
20250328,153400,184513376,2045,2045,2045,2045,0
20250328,153300,184513376,2045,2045,2045,2045,0
20250328,153200,184513376,2045,2045,2045,2045,0
20250328,153100,184513376,2045,2045,2045,2045,0
20250328,153000,184513376,2045,2045,2045,2045,940
20250328,152900,182591076,2045,2045,2045,2045,0
20250328,152800,182591076,2045,2045,2045,2045,0
20250328,152700,182591076,2045,2045,2045,2045,0
20250328,152600,182591076,2045,2045,2045,2045,0
20250328,152500,182591076,2045,2045,2045,2045,0
20250328,152400,182591076,2045,2045,2045,2045,0
20250328,152300,182591076,2045,2045,2045,2045,0
20250328,152200,182591076,2045,2045,2045,2045,0
20250328,152100,182591076,2045,2045,2045,2045,0
20250328,152000,182591076,2045,2045,2045,2045,0
20250328,151900,182591076,2045,2042,2045,2035,1040
20250328,151800,180471560,2045,2045,2045,2045,4
20250328,151700,180463380,2045,2042,2045,2040,1002
20250328,151600,178419284,2045,2042,2045,2040,1001
20250328,151500,176377233,2045,2045,2045,2045,3
20250328,151400,176371098,2045,2042,2045,2040,1057
20250328,151300,174214529,2045,2045,2045,2045,0
20250328,151200,174214529,2045,2045,2045,2045,0
20250328,151100,174214529,2045,2045,2045,2045,0
20250328,151000,174214529,2045,2045,2045,2045,1
20250328,150900,174212484,2045,2045,2045,2045,502
20250328,150800,173185894,2045,2045,2050,2045,6
20250328,150700,173173619,2045,2050,2050,2045,126
20250328,150600,172915689,2050,2045,2050,2045,3
20250328,150500,172909549,2040,2045,2050,2040,6
20250328,150400,172897284,2050,2045,2050,2040,1202
20250328,150300,170440153,2040,2042,2042,2040,100
20250328,150200,170236149,2045,2045,2045,2045,0
20250328,150100,170236149,2045,2045,2045,2045,4
20250328,150000,170227969,2050,2045,2050,2045,572
20250328,145900,169056929,2045,2047,2047,2045,316
20250328,145800,168410707,2050,2045,2050,2045,483
20250328,145700,167422500,2045,2042,2045,2040,1010
20250328,145600,165357093,2045,2045,2045,2045,0
20250328,145500,165357093,2045,2045,2045,2045,0
20250328,145400,165357093,2045,2045,2045,2045,0
20250328,145300,165357093,2045,2045,2045,2045,1
20250328,145200,165355048,2045,2045,2045,2045,0
20250328,145100,165355048,2045,2045,2045,2045,1
20250328,145000,165353003,2042,2045,2045,2042,11
20250328,144900,165330514,2050,2045,2050,2045,2000
20250328,144800,161234519,2045,2045,2045,2045,0
20250328,144700,161234519,2045,2045,2045,2045,5
20250328,144600,161224294,2045,2045,2045,2045,0
20250328,144500,161224294,2045,2045,2045,2045,0
20250328,144400,161224294,2045,2045,2045,2045,0
20250328,144300,161224294,2045,2045,2045,2045,0
20250328,144200,161224294,2045,2045,2045,2045,0
20250328,144100,161224294,2045,2045,2045,2045,1
20250328,144000,161222249,2045,2040,2045,2040,1005
20250328,143900,159170644,2040,2040,2040,2035,2333
20250328,143800,154422956,2040,2035,2040,2035,637
20250328,143700,153126656,2035,2035,2035,2035,218
20250328,143600,152683026,2035,2040,2040,2035,326
20250328,143500,152019412,2040,2040,2040,2040,6
20250328,143400,152007172,2040,2040,2040,2040,0
20250328,143300,152007172,2040,2040,2040,2040,0
20250328,143200,152007172,2040,2040,2040,2040,45
20250328,143100,151915372,2037,2040,2040,2037,8
20250328,143000,151899058,2040,2040,2040,2040,2
20250328,142900,151894978,2040,2040,2040,2040,21
20250328,142800,151852138,2040,2040,2040,2040,0
20250328,142700,151852138,2040,2040,2040,2040,0
20250328,142600,151852138,2040,2040,2040,2040,0
20250328,142500,151852138,2040,2040,2040,2040,100
20250328,142400,151648138,2040,2040,2040,2040,0
20250328,142300,151648138,2040,2040,2040,2040,0
20250328,142200,151648138,2040,2040,2040,2040,0
20250328,142100,151648138,2040,2040,2040,2040,0
20250328,142000,151648138,2040,2040,2040,2040,0
20250328,141900,151648138,2040,2040,2040,2040,1
20250328,141800,151646098,2040,2040,2040,2040,1006
20250328,141700,149593858,2035,2037,2037,2035,292
20250328,141600,148999634,2040,2040,2040,2035,6
20250328,141500,148987399,2040,2037,2040,2035,35
20250328,141400,148916155,2040,2040,2040,2035,119
20250328,141300,148673973,2035,2037,2037,2035,663
20250328,141200,147324764,2040,2040,2040,2040,0
20250328,141100,147324764,2040,2040,2040,2040,0
20250328,141000,147324764,2040,2040,2040,2040,0
20250328,140900,147324764,2040,2040,2040,2040,2
20250328,140800,147320684,2040,2040,2040,2040,11
20250328,140700,147298244,2035,2037,2037,2035,44
20250328,140600,147208696,2040,2040,2040,2040,0
20250328,140500,147208696,2040,2040,2040,2040,1
20250328,140400,147206656,2040,2040,2040,2040,0
20250328,140300,147206656,2040,2040,2040,2040,0
20250328,140200,147206656,2040,2040,2040,2040,0
20250328,140100,147206656,2040,2040,2040,2040,10
20250328,140000,147186256,2035,2037,2037,2035,122
20250328,135900,146937984,2040,2040,2040,2040,0
20250328,135800,146937984,2040,2040,2040,2040,0
20250328,135700,146937984,2040,2040,2040,2040,5
20250328,135600,146927784,2040,2040,2040,2040,0
20250328,135500,146927784,2040,2040,2040,2040,51
20250328,135400,146823744,2035,2037,2037,2035,1179
20250328,135300,144424477,2040,2042,2042,2040,489
20250328,135200,143426913,2045,2045,2045,2045,0
20250328,135100,143426913,2045,2045,2045,2045,0
20250328,135000,143426913,2045,2042,2045,2040,1101
20250328,134900,141180364,2045,2045,2045,2045,0
20250328,134800,141180364,2045,2045,2045,2045,1
20250328,134700,141178319,2040,2040,2040,2040,188
20250328,134600,140794799,2035,2040,2040,2035,150
20250328,134500,140489464,2045,2045,2045,2045,2
20250328,134400,140485374,2045,2045,2045,2045,10
20250328,134300,140464924,2045,2045,2045,2045,1
20250328,134200,140462879,2040,2042,2042,2035,1013
20250328,134100,138397147,2040,2040,2040,2040,0
20250328,134000,138397147,2040,2040,2040,2040,500
20250328,133900,137377147,2045,2045,2045,2045,0
20250328,133800,137377147,2045,2045,2045,2045,0
20250328,133700,137377147,2045,2045,2045,2045,11
20250328,133600,137354652,2045,2045,2045,2045,48
20250328,133500,137256492,2045,2045,2045,2045,1
20250328,133400,137254447,2040,2040,2040,2040,0
20250328,133300,137254447,2040,2040,2040,2040,0
20250328,133200,137254447,2040,2040,2040,2040,0
20250328,133100,137254447,2040,2040,2040,2040,0
20250328,133000,137254447,2040,2040,2040,2040,321
20250328,132900,136599607,2040,2040,2040,2040,48
20250328,132800,136501687,2040,2040,2040,2040,196
20250328,132700,136101847,2045,2045,2045,2045,0
20250328,132600,136101847,2045,2045,2045,2045,0
20250328,132500,136101847,2045,2040,2045,2040,3
20250328,132400,136095717,2045,2040,2045,2040,401
20250328,132300,135277672,2045,2045,2045,2045,0
20250328,132200,135277672,2045,2040,2045,2040,292
20250328,132100,134681937,2045,2040,2045,2040,876
20250328,132000,132894862,2045,2040,2045,2040,918
20250328,131900,131022137,2035,2035,2035,2035,0
20250328,131800,131022137,2035,2035,2035,2035,1825
20250328,131700,127308262,2040,2040,2040,2040,15
20250328,131600,127277662,2040,2040,2040,2040,121
20250328,131500,127030822,2040,2055,2060,2040,3875
20250328,131400,119101517,2055,2060,2060,2055,4335
20250328,131300,110185712,2060,2050,2065,2050,4975
20250328,131200,99946632,2050,2050,2055,2050,4
20250328,131100,99938427,2050,2045,2055,2045,3030
20250328,131000,93722317,2045,2055,2055,2045,4590
20250328,130900,84302467,2060,2045,2060,2040,3110
20250328,130800,77926417,2060,2040,2060,2040,4403
20250328,130700,68919707,2040,2040,2040,2040,0
20250328,130600,68919707,2040,2040,2040,2040,0
20250328,130500,68919707,2040,2040,2040,2040,0
20250328,130400,68919707,2040,2040,2040,2040,0
20250328,130300,68919707,2040,2040,2040,2040,0
20250328,130200,68919707,2040,2040,2040,2040,0
20250328,130100,68919707,2040,2040,2040,2040,0
20250328,130000,68919707,2040,2040,2040,2040,15
20250328,125900,68889107,2040,2040,2040,2040,0
20250328,125800,68889107,2040,2035,2040,2035,127
20250328,125700,68630592,2035,2035,2035,2035,1
20250328,125600,68628557,2035,2035,2035,2035,222
20250328,125500,68176787,2035,2035,2035,2035,0
20250328,125400,68176787,2035,2035,2035,2035,0
20250328,125300,68176787,2035,2035,2035,2035,445
20250328,125200,67271212,2040,2035,2040,2035,444
20250328,125100,66367582,2035,2035,2035,2035,0
20250328,125000,66367582,2035,2035,2035,2035,140
20250328,124900,66082682,2035,2035,2040,2035,132
20250328,124800,65813942,2040,2040,2040,2040,0
20250328,124700,65813942,2040,2040,2040,2040,0
20250328,124600,65813942,2040,2040,2040,2040,0
20250328,124500,65813942,2040,2040,2040,2040,0
20250328,124400,65813942,2040,2040,2040,2040,0
20250328,124300,65813942,2040,2040,2040,2040,0
20250328,124200,65813942,2040,2040,2040,2040,0
20250328,124100,65813942,2040,2040,2040,2040,0
20250328,124000,65813942,2040,2040,2040,2040,0
20250328,123900,65813942,2040,2040,2040,2040,1
20250328,123800,65811902,2035,2035,2035,2035,118
20250328,123700,65571772,2040,2040,2040,2040,0
20250328,123600,65571772,2040,2040,2040,2040,0
20250328,123500,65571772,2040,2040,2040,2040,0
20250328,123400,65571772,2040,2040,2040,2040,22
20250328,123300,65526892,2035,2035,2035,2035,197
20250328,123200,65125997,2035,2035,2035,2035,0
20250328,123100,65125997,2035,2035,2035,2035,24
20250328,123000,65077157,2035,2035,2035,2035,0
20250328,122900,65077157,2035,2035,2040,2035,267
20250328,122800,64533732,2040,2040,2040,2040,0
20250328,122700,64533732,2040,2040,2040,2040,0
20250328,122600,64533732,2040,2035,2040,2035,317
20250328,122500,63888552,2040,2040,2040,2040,6
20250328,122400,63876312,2040,2040,2040,2040,0
20250328,122300,63876312,2040,2040,2040,2040,0
20250328,122200,63876312,2040,2040,2040,2040,0
20250328,122100,63876312,2040,2040,2040,2040,0
20250328,122000,63876312,2040,2040,2040,2040,0
20250328,121900,63876312,2040,2040,2040,2040,0
20250328,121800,63876312,2040,2040,2040,2040,0
20250328,121700,63876312,2040,2040,2040,2040,6
20250328,121600,63864072,2040,2040,2040,2040,0
20250328,121500,63864072,2040,2040,2040,2040,0
20250328,121400,63864072,2040,2040,2040,2040,0
20250328,121300,63864072,2040,2040,2040,2040,31
20250328,121200,63800832,2040,2040,2040,2040,0
20250328,121100,63800832,2040,2040,2040,2040,0
20250328,121000,63800832,2040,2040,2040,2040,0
20250328,120900,63800832,2040,2040,2040,2040,0
20250328,120800,63800832,2040,2040,2040,2040,0
20250328,120700,63800832,2040,2040,2040,2040,0
20250328,120600,63800832,2040,2040,2040,2040,0
20250328,120500,63800832,2040,2040,2040,2040,0
20250328,120400,63800832,2040,2040,2040,2040,0
20250328,120300,63800832,2040,2040,2040,2040,0
20250328,120200,63800832,2040,2035,2040,2035,2
20250328,120100,63796757,2035,2035,2035,2035,0
20250328,120000,63796757,2035,2035,2035,2035,0
20250328,115900,63796757,2035,2035,2035,2035,6
20250328,115800,63784547,2040,2040,2040,2040,0
20250328,115700,63784547,2040,2040,2040,2040,0
20250328,115600,63784547,2040,2040,2040,2040,0
20250328,115500,63784547,2040,2040,2040,2040,0
20250328,115400,63784547,2040,2040,2040,2040,0
20250328,115300,63784547,2040,2040,2040,2040,0
20250328,115200,63784547,2040,2040,2040,2040,0
20250328,115100,63784547,2040,2040,2040,2040,5
20250328,115000,63774347,2040,2040,2040,2040,0
20250328,114900,63774347,2040,2040,2040,2040,0
20250328,114800,63774347,2040,2040,2040,2040,0
20250328,114700,63774347,2040,2040,2040,2040,0
20250328,114600,63774347,2040,2040,2040,2040,0
20250328,114500,63774347,2040,2040,2040,2040,100
20250328,114400,63570347,2040,2040,2040,2040,1
20250328,114300,63568307,2040,2040,2040,2040,0
20250328,114200,63568307,2040,2040,2040,2040,100
20250328,114100,63364307,2040,2040,2040,2040,444
20250328,114000,62458547,2040,2040,2040,2040,0
20250328,113900,62458547,2040,2040,2040,2040,0
20250328,113800,62458547,2040,2040,2040,2040,0
20250328,113700,62458547,2040,2040,2040,2040,0
20250328,113600,62458547,2040,2040,2040,2040,0
20250328,113500,62458547,2040,2040,2040,2040,1557
20250328,113400,59282267,2040,2040,2040,2040,279
20250328,113300,58713107,2040,2040,2040,2040,0
20250328,113200,58713107,2040,2040,2040,2040,1
20250328,113100,58711067,2035,2035,2035,2035,110
20250328,113000,58487217,2035,2035,2035,2035,0
20250328,112900,58487217,2035,2035,2035,2035,158
20250328,112800,58165687,2040,2040,2040,2040,0
20250328,112700,58165687,2040,2040,2040,2040,6
20250328,112600,58153447,2040,2040,2040,2040,0
20250328,112500,58153447,2040,2040,2040,2040,5
20250328,112400,58143247,2040,2040,2040,2040,6
20250328,112300,58131007,2040,2040,2040,2040,0
20250328,112200,58131007,2040,2040,2040,2040,6
20250328,112100,58118767,2040,2035,2040,2035,2200
20250328,112000,53640502,2035,2035,2035,2035,0
20250328,111900,53640502,2035,2035,2035,2035,6
20250328,111800,53628292,2030,2030,2030,2030,0
20250328,111700,53628292,2030,2030,2030,2030,0
20250328,111600,53628292,2030,2030,2030,2030,0
20250328,111500,53628292,2030,2035,2035,2030,106
20250328,111400,53413082,2035,2035,2035,2035,0
20250328,111300,53413082,2035,2035,2035,2035,0
20250328,111200,53413082,2035,2035,2035,2035,0
20250328,111100,53413082,2035,2035,2035,2035,6
20250328,111000,53400872,2030,2030,2030,2030,0
20250328,110900,53400872,2030,2030,2030,2030,0
20250328,110800,53400872,2030,2030,2030,2030,0
20250328,110700,53400872,2030,2030,2030,2030,2
20250328,110600,53396812,2035,2035,2035,2035,0
20250328,110500,53396812,2035,2035,2035,2035,0
20250328,110400,53396812,2035,2035,2035,2035,0
20250328,110300,53396812,2035,2035,2035,2035,0
20250328,110200,53396812,2035,2035,2035,2035,0
20250328,110100,53396812,2035,2035,2035,2035,0
20250328,110000,53396812,2035,2035,2035,2035,0
20250328,105900,53396812,2035,2035,2035,2035,0
20250328,105800,53396812,2035,2035,2035,2035,0
20250328,105700,53396812,2035,2035,2035,2035,0
20250328,105600,53396812,2035,2035,2035,2035,0
20250328,105500,53396812,2035,2035,2035,2035,0
20250328,105400,53396812,2035,2035,2035,2035,0
20250328,105300,53396812,2035,2035,2035,2035,0
20250328,105200,53396812,2035,2035,2035,2035,0
20250328,105100,53396812,2035,2035,2035,2035,0
20250328,105000,53396812,2035,2035,2035,2035,0
20250328,104900,53396812,2035,2035,2035,2035,0
20250328,104800,53396812,2035,2035,2035,2035,0
20250328,104700,53396812,2035,2030,2035,2030,1353
20250328,104600,50649957,2030,2030,2030,2030,0
20250328,104500,50649957,2030,2030,2030,2030,0
20250328,104400,50649957,2030,2030,2030,2030,0
20250328,104300,50649957,2030,2030,2030,2030,0
20250328,104200,50649957,2030,2035,2035,2030,682
20250328,104100,49264862,2040,2040,2040,2040,0
20250328,104000,49264862,2040,2040,2040,2040,0
20250328,103900,49264862,2040,2040,2040,2040,1
20250328,103800,49262822,2040,2040,2040,2040,0
20250328,103700,49262822,2040,2040,2040,2040,39
20250328,103600,49183262,2040,2040,2040,2040,0
20250328,103500,49183262,2040,2040,2040,2040,0
20250328,103400,49183262,2040,2040,2040,2040,39
20250328,103300,49103702,2040,2040,2040,2040,0
20250328,103200,49103702,2040,2040,2040,2040,39
20250328,103100,49024142,2040,2040,2040,2040,3
20250328,103000,49018022,2040,2040,2040,2040,0
20250328,102900,49018022,2040,2040,2040,2040,0
20250328,102800,49018022,2040,2040,2040,2040,0
20250328,102700,49018022,2040,2040,2040,2040,1
20250328,102600,49015982,2030,2030,2030,2030,0
20250328,102500,49015982,2030,2035,2035,2030,1000
20250328,102400,46985847,2040,2040,2040,2040,0
20250328,102300,46985847,2040,2040,2040,2040,0
20250328,102200,46985847,2040,2040,2040,2040,73
20250328,102100,46836927,2040,2040,2040,2040,0
20250328,102000,46836927,2040,2040,2040,2040,1
20250328,101900,46834887,2040,2040,2040,2040,0
20250328,101800,46834887,2040,2040,2040,2040,0
20250328,101700,46834887,2040,2040,2040,2040,0
20250328,101600,46834887,2040,2035,2040,2030,1001
20250328,101500,44802597,2040,2040,2040,2040,41
20250328,101400,44718957,2035,2035,2035,2035,12
20250328,101300,44694537,2035,2035,2035,2035,0
20250328,101200,44694537,2035,2035,2035,2035,45
20250328,101100,44602962,2035,2035,2035,2035,0
20250328,101000,44602962,2035,2035,2035,2035,46
20250328,100900,44509352,2035,2035,2035,2035,0
20250328,100800,44509352,2035,2035,2035,2035,100
20250328,100700,44305852,2035,2030,2035,2030,63
20250328,100600,44177932,2030,2030,2030,2030,40
20250328,100500,44096732,2030,2030,2030,2030,30
20250328,100400,44035832,2030,2030,2030,2030,50
20250328,100300,43934332,2025,2025,2025,2025,501
20250328,100200,42919807,2030,2030,2030,2030,0
20250328,100100,42919807,2030,2030,2030,2030,0
20250328,100000,42919807,2030,2030,2030,2030,0
20250328,095900,42919807,2030,2030,2030,2030,1
20250328,095800,42917777,2030,2030,2030,2030,822
20250328,095700,41249117,2035,2035,2035,2035,0
20250328,095600,41249117,2035,2035,2035,2035,0
20250328,095500,41249117,2035,2035,2035,2035,48
20250328,095400,41151437,2030,2030,2030,2030,0
20250328,095300,41151437,2030,2030,2030,2030,0
20250328,095200,41151437,2030,2030,2030,2030,500
20250328,095100,40136437,2035,2035,2035,2030,256
20250328,095000,39616432,2030,2030,2030,2030,1000
20250328,094900,37586432,2030,2030,2030,2030,216
20250328,094800,37147952,2035,2035,2035,2035,7
20250328,094700,37133707,2030,2030,2030,2030,160
20250328,094600,36808907,2035,2035,2035,2035,6
20250328,094500,36796697,2040,2040,2040,2040,0
20250328,094400,36796697,2040,2040,2040,2040,0
20250328,094300,36796697,2040,2035,2040,2035,10
20250328,094200,36776302,2035,2035,2035,2035,0
20250328,094100,36776302,2035,2035,2035,2035,0
20250328,094000,36776302,2035,2035,2035,2035,1138
20250328,093900,34460472,2040,2040,2040,2040,0
20250328,093800,34460472,2040,2040,2040,2040,0
20250328,093700,34460472,2040,2040,2040,2040,0
20250328,093600,34460472,2040,2035,2040,2035,9
20250328,093500,34442147,2035,2035,2035,2035,150
20250328,093400,34136897,2040,2040,2040,2040,1
20250328,093300,34134857,2040,2040,2040,2040,0
20250328,093200,34134857,2040,2040,2040,2040,1
20250328,093100,34132817,2040,2040,2040,2035,540
20250328,093000,33033907,2040,2040,2040,2040,0
20250328,092900,33033907,2040,2040,2040,2040,2
20250328,092800,33029827,2040,2040,2040,2040,3
20250328,092700,33023707,2040,2040,2040,2040,0
20250328,092600,33023707,2040,2040,2040,2040,0
20250328,092500,33023707,2040,2040,2040,2040,1
20250328,092400,33021667,2040,2040,2040,2040,0
20250328,092300,33021667,2040,2040,2040,2040,60
20250328,092200,32899267,2040,2035,2040,2035,385
20250328,092100,32115787,2035,2035,2035,2035,181
20250328,092000,31747452,2035,2035,2035,2035,1000
20250328,091900,29712452,2035,2035,2035,2035,10
20250328,091800,29692102,2035,2035,2035,2035,52
20250328,091700,29586282,2035,2030,2035,2030,502
20250328,091600,28564722,2035,2035,2035,2035,1
20250328,091500,28562687,2025,2025,2025,2025,0
20250328,091400,28562687,2025,2025,2025,2025,0
20250328,091300,28562687,2025,2025,2025,2025,0
20250328,091200,28562687,2025,2030,2030,2025,2306
20250328,091100,23887540,2030,2030,2030,2030,0
20250328,091000,23887540,2030,2030,2030,2030,2234
20250328,090900,19352520,2035,2035,2035,2035,55
20250328,090800,19240595,2030,2030,2030,2030,2116
20250328,090700,14945115,2040,2040,2040,2040,0
20250328,090600,14945115,2040,2040,2040,2040,18
20250328,090500,14908395,2030,2030,2030,2030,0
20250328,090400,14908395,2030,2035,2035,2030,3550
20250328,090300,7685410,2040,2040,2040,2040,234
20250328,090200,7208050,2045,2040,2050,2040,2035
20250328,090100,3045200,2045,2050,2050,2045,1057
20250328,090000,881500,2050,2050,2050,2050,430
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250328 185200 184513376 2045 2045 2045 2045 940
3 20250328 185100 184513376 2045 2045 2045 2045 0
4 20250328 185000 184513376 2045 2045 2045 2045 0
5 20250328 184900 184513376 2045 2045 2045 2045 0
6 20250328 184800 184513376 2045 2045 2045 2045 0
7 20250328 184700 184513376 2045 2045 2045 2045 0
8 20250328 184600 184513376 2045 2045 2045 2045 0
9 20250328 184500 184513376 2045 2045 2045 2045 0
10 20250328 184400 184513376 2045 2045 2045 2045 0
11 20250328 184300 184513376 2045 2045 2045 2045 0
12 20250328 184200 184513376 2045 2045 2045 2045 0
13 20250328 184100 184513376 2045 2045 2045 2045 0
14 20250328 184000 184513376 2045 2045 2045 2045 0
15 20250328 183900 184513376 2045 2045 2045 2045 0
16 20250328 183800 184513376 2045 2045 2045 2045 0
17 20250328 183700 184513376 2045 2045 2045 2045 0
18 20250328 183600 184513376 2045 2045 2045 2045 0
19 20250328 183500 184513376 2045 2045 2045 2045 0
20 20250328 183400 184513376 2045 2045 2045 2045 0
21 20250328 183300 184513376 2045 2045 2045 2045 0
22 20250328 183200 184513376 2045 2045 2045 2045 0
23 20250328 183100 184513376 2045 2045 2045 2045 0
24 20250328 183000 184513376 2045 2045 2045 2045 0
25 20250328 182900 184513376 2045 2045 2045 2045 0
26 20250328 182800 184513376 2045 2045 2045 2045 0
27 20250328 182700 184513376 2045 2045 2045 2045 0
28 20250328 182600 184513376 2045 2045 2045 2045 0
29 20250328 182500 184513376 2045 2045 2045 2045 0
30 20250328 182400 184513376 2045 2045 2045 2045 0
31 20250328 182300 184513376 2045 2045 2045 2045 0
32 20250328 182200 184513376 2045 2045 2045 2045 940
33 20250328 182100 184513376 2045 2045 2045 2045 0
34 20250328 182000 184513376 2045 2045 2045 2045 0
35 20250328 181900 184513376 2045 2045 2045 2045 0
36 20250328 181800 184513376 2045 2045 2045 2045 0
37 20250328 181700 184513376 2045 2045 2045 2045 0
38 20250328 181600 184513376 2045 2045 2045 2045 0
39 20250328 181500 184513376 2045 2045 2045 2045 0
40 20250328 181400 184513376 2045 2045 2045 2045 0
41 20250328 181300 184513376 2045 2045 2045 2045 0
42 20250328 181200 184513376 2045 2045 2045 2045 0
43 20250328 181100 184513376 2045 2045 2045 2045 0
44 20250328 181000 184513376 2045 2045 2045 2045 0
45 20250328 180900 184513376 2045 2045 2045 2045 0
46 20250328 180800 184513376 2045 2045 2045 2045 0
47 20250328 180700 184513376 2045 2045 2045 2045 0
48 20250328 180600 184513376 2045 2045 2045 2045 0
49 20250328 180500 184513376 2045 2045 2045 2045 0
50 20250328 180400 184513376 2045 2045 2045 2045 0
51 20250328 180300 184513376 2045 2045 2045 2045 0
52 20250328 180200 184513376 2045 2045 2045 2045 0
53 20250328 180100 184513376 2045 2045 2045 2045 0
54 20250328 180000 184513376 2045 2045 2045 2045 0
55 20250328 175900 184513376 2045 2045 2045 2045 0
56 20250328 175800 184513376 2045 2045 2045 2045 0
57 20250328 175700 184513376 2045 2045 2045 2045 0
58 20250328 175600 184513376 2045 2045 2045 2045 0
59 20250328 175500 184513376 2045 2045 2045 2045 0
60 20250328 175400 184513376 2045 2045 2045 2045 0
61 20250328 175300 184513376 2045 2045 2045 2045 0
62 20250328 175200 184513376 2045 2045 2045 2045 940
63 20250328 175100 184513376 2045 2045 2045 2045 0
64 20250328 175000 184513376 2045 2045 2045 2045 0
65 20250328 174900 184513376 2045 2045 2045 2045 0
66 20250328 174800 184513376 2045 2045 2045 2045 0
67 20250328 174700 184513376 2045 2045 2045 2045 0
68 20250328 174600 184513376 2045 2045 2045 2045 0
69 20250328 174500 184513376 2045 2045 2045 2045 0
70 20250328 174400 184513376 2045 2045 2045 2045 0
71 20250328 174300 184513376 2045 2045 2045 2045 0
72 20250328 174200 184513376 2045 2045 2045 2045 0
73 20250328 174100 184513376 2045 2045 2045 2045 0
74 20250328 174000 184513376 2045 2045 2045 2045 0
75 20250328 173900 184513376 2045 2045 2045 2045 0
76 20250328 173800 184513376 2045 2045 2045 2045 0
77 20250328 173700 184513376 2045 2045 2045 2045 0
78 20250328 173600 184513376 2045 2045 2045 2045 0
79 20250328 173500 184513376 2045 2045 2045 2045 0
80 20250328 173400 184513376 2045 2045 2045 2045 0
81 20250328 173300 184513376 2045 2045 2045 2045 0
82 20250328 173200 184513376 2045 2045 2045 2045 0
83 20250328 173100 184513376 2045 2045 2045 2045 0
84 20250328 173000 184513376 2045 2045 2045 2045 0
85 20250328 172900 184513376 2045 2045 2045 2045 0
86 20250328 172800 184513376 2045 2045 2045 2045 0
87 20250328 172700 184513376 2045 2045 2045 2045 0
88 20250328 172600 184513376 2045 2045 2045 2045 0
89 20250328 172500 184513376 2045 2045 2045 2045 0
90 20250328 172400 184513376 2045 2045 2045 2045 0
91 20250328 172300 184513376 2045 2045 2045 2045 0
92 20250328 172200 184513376 2045 2045 2045 2045 940
93 20250328 172100 184513376 2045 2045 2045 2045 0
94 20250328 172000 184513376 2045 2045 2045 2045 0
95 20250328 171900 184513376 2045 2045 2045 2045 0
96 20250328 171800 184513376 2045 2045 2045 2045 0
97 20250328 171700 184513376 2045 2045 2045 2045 0
98 20250328 171600 184513376 2045 2045 2045 2045 0
99 20250328 171500 184513376 2045 2045 2045 2045 0
100 20250328 171400 184513376 2045 2045 2045 2045 0
101 20250328 171300 184513376 2045 2045 2045 2045 0
102 20250328 171200 184513376 2045 2045 2045 2045 0
103 20250328 171100 184513376 2045 2045 2045 2045 0
104 20250328 171000 184513376 2045 2045 2045 2045 0
105 20250328 170900 184513376 2045 2045 2045 2045 0
106 20250328 170800 184513376 2045 2045 2045 2045 0
107 20250328 170700 184513376 2045 2045 2045 2045 0
108 20250328 170600 184513376 2045 2045 2045 2045 0
109 20250328 170500 184513376 2045 2045 2045 2045 0
110 20250328 170400 184513376 2045 2045 2045 2045 0
111 20250328 170300 184513376 2045 2045 2045 2045 0
112 20250328 170200 184513376 2045 2045 2045 2045 0
113 20250328 170100 184513376 2045 2045 2045 2045 0
114 20250328 170000 184513376 2045 2045 2045 2045 0
115 20250328 165900 184513376 2045 2045 2045 2045 0
116 20250328 165800 184513376 2045 2045 2045 2045 0
117 20250328 165700 184513376 2045 2045 2045 2045 0
118 20250328 165600 184513376 2045 2045 2045 2045 0
119 20250328 165500 184513376 2045 2045 2045 2045 0
120 20250328 165400 184513376 2045 2045 2045 2045 0
121 20250328 165300 184513376 2045 2045 2045 2045 0
122 20250328 165200 184513376 2045 2045 2045 2045 940
123 20250328 165100 184513376 2045 2045 2045 2045 0
124 20250328 165000 184513376 2045 2045 2045 2045 0
125 20250328 164900 184513376 2045 2045 2045 2045 0
126 20250328 164800 184513376 2045 2045 2045 2045 0
127 20250328 164700 184513376 2045 2045 2045 2045 0
128 20250328 164600 184513376 2045 2045 2045 2045 0
129 20250328 164500 184513376 2045 2045 2045 2045 0
130 20250328 164400 184513376 2045 2045 2045 2045 0
131 20250328 164300 184513376 2045 2045 2045 2045 0
132 20250328 164200 184513376 2045 2045 2045 2045 0
133 20250328 164100 184513376 2045 2045 2045 2045 0
134 20250328 164000 184513376 2045 2045 2045 2045 0
135 20250328 163900 184513376 2045 2045 2045 2045 0
136 20250328 163800 184513376 2045 2045 2045 2045 0
137 20250328 163700 184513376 2045 2045 2045 2045 0
138 20250328 163600 184513376 2045 2045 2045 2045 0
139 20250328 163500 184513376 2045 2045 2045 2045 0
140 20250328 163400 184513376 2045 2045 2045 2045 0
141 20250328 163300 184513376 2045 2045 2045 2045 0
142 20250328 163200 184513376 2045 2045 2045 2045 0
143 20250328 163100 184513376 2045 2045 2045 2045 0
144 20250328 163000 184513376 2045 2045 2045 2045 0
145 20250328 162900 184513376 2045 2045 2045 2045 0
146 20250328 162800 184513376 2045 2045 2045 2045 0
147 20250328 162700 184513376 2045 2045 2045 2045 0
148 20250328 162600 184513376 2045 2045 2045 2045 0
149 20250328 162500 184513376 2045 2045 2045 2045 0
150 20250328 162400 184513376 2045 2045 2045 2045 0
151 20250328 162300 184513376 2045 2045 2045 2045 0
152 20250328 162200 184513376 2045 2045 2045 2045 940
153 20250328 162100 184513376 2045 2045 2045 2045 0
154 20250328 162000 184513376 2045 2045 2045 2045 0
155 20250328 161900 184513376 2045 2045 2045 2045 0
156 20250328 161800 184513376 2045 2045 2045 2045 0
157 20250328 161700 184513376 2045 2045 2045 2045 0
158 20250328 161600 184513376 2045 2045 2045 2045 0
159 20250328 161500 184513376 2045 2045 2045 2045 0
160 20250328 161400 184513376 2045 2045 2045 2045 0
161 20250328 161300 184513376 2045 2045 2045 2045 0
162 20250328 161200 184513376 2045 2045 2045 2045 0
163 20250328 161100 184513376 2045 2045 2045 2045 0
164 20250328 161000 184513376 2045 2045 2045 2045 0
165 20250328 160900 184513376 2045 2045 2045 2045 0
166 20250328 160800 184513376 2045 2045 2045 2045 0
167 20250328 160700 184513376 2045 2045 2045 2045 0
168 20250328 160600 184513376 2045 2045 2045 2045 0
169 20250328 160500 184513376 2045 2045 2045 2045 0
170 20250328 160400 184513376 2045 2045 2045 2045 0
171 20250328 160300 184513376 2045 2045 2045 2045 0
172 20250328 160200 184513376 2045 2045 2045 2045 0
173 20250328 160100 184513376 2045 2045 2045 2045 0
174 20250328 160000 184513376 2045 2045 2045 2045 0
175 20250328 155900 184513376 2045 2045 2045 2045 0
176 20250328 155800 184513376 2045 2045 2045 2045 0
177 20250328 155700 184513376 2045 2045 2045 2045 0
178 20250328 155600 184513376 2045 2045 2045 2045 0
179 20250328 155500 184513376 2045 2045 2045 2045 0
180 20250328 155400 184513376 2045 2045 2045 2045 0
181 20250328 155300 184513376 2045 2045 2045 2045 0
182 20250328 155200 184513376 2045 2045 2045 2045 940
183 20250328 155100 184513376 2045 2045 2045 2045 0
184 20250328 155000 184513376 2045 2045 2045 2045 0
185 20250328 154900 184513376 2045 2045 2045 2045 0
186 20250328 154800 184513376 2045 2045 2045 2045 0
187 20250328 154700 184513376 2045 2045 2045 2045 0
188 20250328 154600 184513376 2045 2045 2045 2045 0
189 20250328 154500 184513376 2045 2045 2045 2045 0
190 20250328 154400 184513376 2045 2045 2045 2045 0
191 20250328 154300 184513376 2045 2045 2045 2045 0
192 20250328 154200 184513376 2045 2045 2045 2045 0
193 20250328 154100 184513376 2045 2045 2045 2045 0
194 20250328 154000 184513376 2045 2045 2045 2045 0
195 20250328 153900 184513376 2045 2045 2045 2045 0
196 20250328 153800 184513376 2045 2045 2045 2045 0
197 20250328 153700 184513376 2045 2045 2045 2045 0
198 20250328 153600 184513376 2045 2045 2045 2045 0
199 20250328 153500 184513376 2045 2045 2045 2045 0
200 20250328 153400 184513376 2045 2045 2045 2045 0
201 20250328 153300 184513376 2045 2045 2045 2045 0
202 20250328 153200 184513376 2045 2045 2045 2045 0
203 20250328 153100 184513376 2045 2045 2045 2045 0
204 20250328 153000 184513376 2045 2045 2045 2045 940
205 20250328 152900 182591076 2045 2045 2045 2045 0
206 20250328 152800 182591076 2045 2045 2045 2045 0
207 20250328 152700 182591076 2045 2045 2045 2045 0
208 20250328 152600 182591076 2045 2045 2045 2045 0
209 20250328 152500 182591076 2045 2045 2045 2045 0
210 20250328 152400 182591076 2045 2045 2045 2045 0
211 20250328 152300 182591076 2045 2045 2045 2045 0
212 20250328 152200 182591076 2045 2045 2045 2045 0
213 20250328 152100 182591076 2045 2045 2045 2045 0
214 20250328 152000 182591076 2045 2045 2045 2045 0
215 20250328 151900 182591076 2045 2042 2045 2035 1040
216 20250328 151800 180471560 2045 2045 2045 2045 4
217 20250328 151700 180463380 2045 2042 2045 2040 1002
218 20250328 151600 178419284 2045 2042 2045 2040 1001
219 20250328 151500 176377233 2045 2045 2045 2045 3
220 20250328 151400 176371098 2045 2042 2045 2040 1057
221 20250328 151300 174214529 2045 2045 2045 2045 0
222 20250328 151200 174214529 2045 2045 2045 2045 0
223 20250328 151100 174214529 2045 2045 2045 2045 0
224 20250328 151000 174214529 2045 2045 2045 2045 1
225 20250328 150900 174212484 2045 2045 2045 2045 502
226 20250328 150800 173185894 2045 2045 2050 2045 6
227 20250328 150700 173173619 2045 2050 2050 2045 126
228 20250328 150600 172915689 2050 2045 2050 2045 3
229 20250328 150500 172909549 2040 2045 2050 2040 6
230 20250328 150400 172897284 2050 2045 2050 2040 1202
231 20250328 150300 170440153 2040 2042 2042 2040 100
232 20250328 150200 170236149 2045 2045 2045 2045 0
233 20250328 150100 170236149 2045 2045 2045 2045 4
234 20250328 150000 170227969 2050 2045 2050 2045 572
235 20250328 145900 169056929 2045 2047 2047 2045 316
236 20250328 145800 168410707 2050 2045 2050 2045 483
237 20250328 145700 167422500 2045 2042 2045 2040 1010
238 20250328 145600 165357093 2045 2045 2045 2045 0
239 20250328 145500 165357093 2045 2045 2045 2045 0
240 20250328 145400 165357093 2045 2045 2045 2045 0
241 20250328 145300 165357093 2045 2045 2045 2045 1
242 20250328 145200 165355048 2045 2045 2045 2045 0
243 20250328 145100 165355048 2045 2045 2045 2045 1
244 20250328 145000 165353003 2042 2045 2045 2042 11
245 20250328 144900 165330514 2050 2045 2050 2045 2000
246 20250328 144800 161234519 2045 2045 2045 2045 0
247 20250328 144700 161234519 2045 2045 2045 2045 5
248 20250328 144600 161224294 2045 2045 2045 2045 0
249 20250328 144500 161224294 2045 2045 2045 2045 0
250 20250328 144400 161224294 2045 2045 2045 2045 0
251 20250328 144300 161224294 2045 2045 2045 2045 0
252 20250328 144200 161224294 2045 2045 2045 2045 0
253 20250328 144100 161224294 2045 2045 2045 2045 1
254 20250328 144000 161222249 2045 2040 2045 2040 1005
255 20250328 143900 159170644 2040 2040 2040 2035 2333
256 20250328 143800 154422956 2040 2035 2040 2035 637
257 20250328 143700 153126656 2035 2035 2035 2035 218
258 20250328 143600 152683026 2035 2040 2040 2035 326
259 20250328 143500 152019412 2040 2040 2040 2040 6
260 20250328 143400 152007172 2040 2040 2040 2040 0
261 20250328 143300 152007172 2040 2040 2040 2040 0
262 20250328 143200 152007172 2040 2040 2040 2040 45
263 20250328 143100 151915372 2037 2040 2040 2037 8
264 20250328 143000 151899058 2040 2040 2040 2040 2
265 20250328 142900 151894978 2040 2040 2040 2040 21
266 20250328 142800 151852138 2040 2040 2040 2040 0
267 20250328 142700 151852138 2040 2040 2040 2040 0
268 20250328 142600 151852138 2040 2040 2040 2040 0
269 20250328 142500 151852138 2040 2040 2040 2040 100
270 20250328 142400 151648138 2040 2040 2040 2040 0
271 20250328 142300 151648138 2040 2040 2040 2040 0
272 20250328 142200 151648138 2040 2040 2040 2040 0
273 20250328 142100 151648138 2040 2040 2040 2040 0
274 20250328 142000 151648138 2040 2040 2040 2040 0
275 20250328 141900 151648138 2040 2040 2040 2040 1
276 20250328 141800 151646098 2040 2040 2040 2040 1006
277 20250328 141700 149593858 2035 2037 2037 2035 292
278 20250328 141600 148999634 2040 2040 2040 2035 6
279 20250328 141500 148987399 2040 2037 2040 2035 35
280 20250328 141400 148916155 2040 2040 2040 2035 119
281 20250328 141300 148673973 2035 2037 2037 2035 663
282 20250328 141200 147324764 2040 2040 2040 2040 0
283 20250328 141100 147324764 2040 2040 2040 2040 0
284 20250328 141000 147324764 2040 2040 2040 2040 0
285 20250328 140900 147324764 2040 2040 2040 2040 2
286 20250328 140800 147320684 2040 2040 2040 2040 11
287 20250328 140700 147298244 2035 2037 2037 2035 44
288 20250328 140600 147208696 2040 2040 2040 2040 0
289 20250328 140500 147208696 2040 2040 2040 2040 1
290 20250328 140400 147206656 2040 2040 2040 2040 0
291 20250328 140300 147206656 2040 2040 2040 2040 0
292 20250328 140200 147206656 2040 2040 2040 2040 0
293 20250328 140100 147206656 2040 2040 2040 2040 10
294 20250328 140000 147186256 2035 2037 2037 2035 122
295 20250328 135900 146937984 2040 2040 2040 2040 0
296 20250328 135800 146937984 2040 2040 2040 2040 0
297 20250328 135700 146937984 2040 2040 2040 2040 5
298 20250328 135600 146927784 2040 2040 2040 2040 0
299 20250328 135500 146927784 2040 2040 2040 2040 51
300 20250328 135400 146823744 2035 2037 2037 2035 1179
301 20250328 135300 144424477 2040 2042 2042 2040 489
302 20250328 135200 143426913 2045 2045 2045 2045 0
303 20250328 135100 143426913 2045 2045 2045 2045 0
304 20250328 135000 143426913 2045 2042 2045 2040 1101
305 20250328 134900 141180364 2045 2045 2045 2045 0
306 20250328 134800 141180364 2045 2045 2045 2045 1
307 20250328 134700 141178319 2040 2040 2040 2040 188
308 20250328 134600 140794799 2035 2040 2040 2035 150
309 20250328 134500 140489464 2045 2045 2045 2045 2
310 20250328 134400 140485374 2045 2045 2045 2045 10
311 20250328 134300 140464924 2045 2045 2045 2045 1
312 20250328 134200 140462879 2040 2042 2042 2035 1013
313 20250328 134100 138397147 2040 2040 2040 2040 0
314 20250328 134000 138397147 2040 2040 2040 2040 500
315 20250328 133900 137377147 2045 2045 2045 2045 0
316 20250328 133800 137377147 2045 2045 2045 2045 0
317 20250328 133700 137377147 2045 2045 2045 2045 11
318 20250328 133600 137354652 2045 2045 2045 2045 48
319 20250328 133500 137256492 2045 2045 2045 2045 1
320 20250328 133400 137254447 2040 2040 2040 2040 0
321 20250328 133300 137254447 2040 2040 2040 2040 0
322 20250328 133200 137254447 2040 2040 2040 2040 0
323 20250328 133100 137254447 2040 2040 2040 2040 0
324 20250328 133000 137254447 2040 2040 2040 2040 321
325 20250328 132900 136599607 2040 2040 2040 2040 48
326 20250328 132800 136501687 2040 2040 2040 2040 196
327 20250328 132700 136101847 2045 2045 2045 2045 0
328 20250328 132600 136101847 2045 2045 2045 2045 0
329 20250328 132500 136101847 2045 2040 2045 2040 3
330 20250328 132400 136095717 2045 2040 2045 2040 401
331 20250328 132300 135277672 2045 2045 2045 2045 0
332 20250328 132200 135277672 2045 2040 2045 2040 292
333 20250328 132100 134681937 2045 2040 2045 2040 876
334 20250328 132000 132894862 2045 2040 2045 2040 918
335 20250328 131900 131022137 2035 2035 2035 2035 0
336 20250328 131800 131022137 2035 2035 2035 2035 1825
337 20250328 131700 127308262 2040 2040 2040 2040 15
338 20250328 131600 127277662 2040 2040 2040 2040 121
339 20250328 131500 127030822 2040 2055 2060 2040 3875
340 20250328 131400 119101517 2055 2060 2060 2055 4335
341 20250328 131300 110185712 2060 2050 2065 2050 4975
342 20250328 131200 99946632 2050 2050 2055 2050 4
343 20250328 131100 99938427 2050 2045 2055 2045 3030
344 20250328 131000 93722317 2045 2055 2055 2045 4590
345 20250328 130900 84302467 2060 2045 2060 2040 3110
346 20250328 130800 77926417 2060 2040 2060 2040 4403
347 20250328 130700 68919707 2040 2040 2040 2040 0
348 20250328 130600 68919707 2040 2040 2040 2040 0
349 20250328 130500 68919707 2040 2040 2040 2040 0
350 20250328 130400 68919707 2040 2040 2040 2040 0
351 20250328 130300 68919707 2040 2040 2040 2040 0
352 20250328 130200 68919707 2040 2040 2040 2040 0
353 20250328 130100 68919707 2040 2040 2040 2040 0
354 20250328 130000 68919707 2040 2040 2040 2040 15
355 20250328 125900 68889107 2040 2040 2040 2040 0
356 20250328 125800 68889107 2040 2035 2040 2035 127
357 20250328 125700 68630592 2035 2035 2035 2035 1
358 20250328 125600 68628557 2035 2035 2035 2035 222
359 20250328 125500 68176787 2035 2035 2035 2035 0
360 20250328 125400 68176787 2035 2035 2035 2035 0
361 20250328 125300 68176787 2035 2035 2035 2035 445
362 20250328 125200 67271212 2040 2035 2040 2035 444
363 20250328 125100 66367582 2035 2035 2035 2035 0
364 20250328 125000 66367582 2035 2035 2035 2035 140
365 20250328 124900 66082682 2035 2035 2040 2035 132
366 20250328 124800 65813942 2040 2040 2040 2040 0
367 20250328 124700 65813942 2040 2040 2040 2040 0
368 20250328 124600 65813942 2040 2040 2040 2040 0
369 20250328 124500 65813942 2040 2040 2040 2040 0
370 20250328 124400 65813942 2040 2040 2040 2040 0
371 20250328 124300 65813942 2040 2040 2040 2040 0
372 20250328 124200 65813942 2040 2040 2040 2040 0
373 20250328 124100 65813942 2040 2040 2040 2040 0
374 20250328 124000 65813942 2040 2040 2040 2040 0
375 20250328 123900 65813942 2040 2040 2040 2040 1
376 20250328 123800 65811902 2035 2035 2035 2035 118
377 20250328 123700 65571772 2040 2040 2040 2040 0
378 20250328 123600 65571772 2040 2040 2040 2040 0
379 20250328 123500 65571772 2040 2040 2040 2040 0
380 20250328 123400 65571772 2040 2040 2040 2040 22
381 20250328 123300 65526892 2035 2035 2035 2035 197
382 20250328 123200 65125997 2035 2035 2035 2035 0
383 20250328 123100 65125997 2035 2035 2035 2035 24
384 20250328 123000 65077157 2035 2035 2035 2035 0
385 20250328 122900 65077157 2035 2035 2040 2035 267
386 20250328 122800 64533732 2040 2040 2040 2040 0
387 20250328 122700 64533732 2040 2040 2040 2040 0
388 20250328 122600 64533732 2040 2035 2040 2035 317
389 20250328 122500 63888552 2040 2040 2040 2040 6
390 20250328 122400 63876312 2040 2040 2040 2040 0
391 20250328 122300 63876312 2040 2040 2040 2040 0
392 20250328 122200 63876312 2040 2040 2040 2040 0
393 20250328 122100 63876312 2040 2040 2040 2040 0
394 20250328 122000 63876312 2040 2040 2040 2040 0
395 20250328 121900 63876312 2040 2040 2040 2040 0
396 20250328 121800 63876312 2040 2040 2040 2040 0
397 20250328 121700 63876312 2040 2040 2040 2040 6
398 20250328 121600 63864072 2040 2040 2040 2040 0
399 20250328 121500 63864072 2040 2040 2040 2040 0
400 20250328 121400 63864072 2040 2040 2040 2040 0
401 20250328 121300 63864072 2040 2040 2040 2040 31
402 20250328 121200 63800832 2040 2040 2040 2040 0
403 20250328 121100 63800832 2040 2040 2040 2040 0
404 20250328 121000 63800832 2040 2040 2040 2040 0
405 20250328 120900 63800832 2040 2040 2040 2040 0
406 20250328 120800 63800832 2040 2040 2040 2040 0
407 20250328 120700 63800832 2040 2040 2040 2040 0
408 20250328 120600 63800832 2040 2040 2040 2040 0
409 20250328 120500 63800832 2040 2040 2040 2040 0
410 20250328 120400 63800832 2040 2040 2040 2040 0
411 20250328 120300 63800832 2040 2040 2040 2040 0
412 20250328 120200 63800832 2040 2035 2040 2035 2
413 20250328 120100 63796757 2035 2035 2035 2035 0
414 20250328 120000 63796757 2035 2035 2035 2035 0
415 20250328 115900 63796757 2035 2035 2035 2035 6
416 20250328 115800 63784547 2040 2040 2040 2040 0
417 20250328 115700 63784547 2040 2040 2040 2040 0
418 20250328 115600 63784547 2040 2040 2040 2040 0
419 20250328 115500 63784547 2040 2040 2040 2040 0
420 20250328 115400 63784547 2040 2040 2040 2040 0
421 20250328 115300 63784547 2040 2040 2040 2040 0
422 20250328 115200 63784547 2040 2040 2040 2040 0
423 20250328 115100 63784547 2040 2040 2040 2040 5
424 20250328 115000 63774347 2040 2040 2040 2040 0
425 20250328 114900 63774347 2040 2040 2040 2040 0
426 20250328 114800 63774347 2040 2040 2040 2040 0
427 20250328 114700 63774347 2040 2040 2040 2040 0
428 20250328 114600 63774347 2040 2040 2040 2040 0
429 20250328 114500 63774347 2040 2040 2040 2040 100
430 20250328 114400 63570347 2040 2040 2040 2040 1
431 20250328 114300 63568307 2040 2040 2040 2040 0
432 20250328 114200 63568307 2040 2040 2040 2040 100
433 20250328 114100 63364307 2040 2040 2040 2040 444
434 20250328 114000 62458547 2040 2040 2040 2040 0
435 20250328 113900 62458547 2040 2040 2040 2040 0
436 20250328 113800 62458547 2040 2040 2040 2040 0
437 20250328 113700 62458547 2040 2040 2040 2040 0
438 20250328 113600 62458547 2040 2040 2040 2040 0
439 20250328 113500 62458547 2040 2040 2040 2040 1557
440 20250328 113400 59282267 2040 2040 2040 2040 279
441 20250328 113300 58713107 2040 2040 2040 2040 0
442 20250328 113200 58713107 2040 2040 2040 2040 1
443 20250328 113100 58711067 2035 2035 2035 2035 110
444 20250328 113000 58487217 2035 2035 2035 2035 0
445 20250328 112900 58487217 2035 2035 2035 2035 158
446 20250328 112800 58165687 2040 2040 2040 2040 0
447 20250328 112700 58165687 2040 2040 2040 2040 6
448 20250328 112600 58153447 2040 2040 2040 2040 0
449 20250328 112500 58153447 2040 2040 2040 2040 5
450 20250328 112400 58143247 2040 2040 2040 2040 6
451 20250328 112300 58131007 2040 2040 2040 2040 0
452 20250328 112200 58131007 2040 2040 2040 2040 6
453 20250328 112100 58118767 2040 2035 2040 2035 2200
454 20250328 112000 53640502 2035 2035 2035 2035 0
455 20250328 111900 53640502 2035 2035 2035 2035 6
456 20250328 111800 53628292 2030 2030 2030 2030 0
457 20250328 111700 53628292 2030 2030 2030 2030 0
458 20250328 111600 53628292 2030 2030 2030 2030 0
459 20250328 111500 53628292 2030 2035 2035 2030 106
460 20250328 111400 53413082 2035 2035 2035 2035 0
461 20250328 111300 53413082 2035 2035 2035 2035 0
462 20250328 111200 53413082 2035 2035 2035 2035 0
463 20250328 111100 53413082 2035 2035 2035 2035 6
464 20250328 111000 53400872 2030 2030 2030 2030 0
465 20250328 110900 53400872 2030 2030 2030 2030 0
466 20250328 110800 53400872 2030 2030 2030 2030 0
467 20250328 110700 53400872 2030 2030 2030 2030 2
468 20250328 110600 53396812 2035 2035 2035 2035 0
469 20250328 110500 53396812 2035 2035 2035 2035 0
470 20250328 110400 53396812 2035 2035 2035 2035 0
471 20250328 110300 53396812 2035 2035 2035 2035 0
472 20250328 110200 53396812 2035 2035 2035 2035 0
473 20250328 110100 53396812 2035 2035 2035 2035 0
474 20250328 110000 53396812 2035 2035 2035 2035 0
475 20250328 105900 53396812 2035 2035 2035 2035 0
476 20250328 105800 53396812 2035 2035 2035 2035 0
477 20250328 105700 53396812 2035 2035 2035 2035 0
478 20250328 105600 53396812 2035 2035 2035 2035 0
479 20250328 105500 53396812 2035 2035 2035 2035 0
480 20250328 105400 53396812 2035 2035 2035 2035 0
481 20250328 105300 53396812 2035 2035 2035 2035 0
482 20250328 105200 53396812 2035 2035 2035 2035 0
483 20250328 105100 53396812 2035 2035 2035 2035 0
484 20250328 105000 53396812 2035 2035 2035 2035 0
485 20250328 104900 53396812 2035 2035 2035 2035 0
486 20250328 104800 53396812 2035 2035 2035 2035 0
487 20250328 104700 53396812 2035 2030 2035 2030 1353
488 20250328 104600 50649957 2030 2030 2030 2030 0
489 20250328 104500 50649957 2030 2030 2030 2030 0
490 20250328 104400 50649957 2030 2030 2030 2030 0
491 20250328 104300 50649957 2030 2030 2030 2030 0
492 20250328 104200 50649957 2030 2035 2035 2030 682
493 20250328 104100 49264862 2040 2040 2040 2040 0
494 20250328 104000 49264862 2040 2040 2040 2040 0
495 20250328 103900 49264862 2040 2040 2040 2040 1
496 20250328 103800 49262822 2040 2040 2040 2040 0
497 20250328 103700 49262822 2040 2040 2040 2040 39
498 20250328 103600 49183262 2040 2040 2040 2040 0
499 20250328 103500 49183262 2040 2040 2040 2040 0
500 20250328 103400 49183262 2040 2040 2040 2040 39
501 20250328 103300 49103702 2040 2040 2040 2040 0
502 20250328 103200 49103702 2040 2040 2040 2040 39
503 20250328 103100 49024142 2040 2040 2040 2040 3
504 20250328 103000 49018022 2040 2040 2040 2040 0
505 20250328 102900 49018022 2040 2040 2040 2040 0
506 20250328 102800 49018022 2040 2040 2040 2040 0
507 20250328 102700 49018022 2040 2040 2040 2040 1
508 20250328 102600 49015982 2030 2030 2030 2030 0
509 20250328 102500 49015982 2030 2035 2035 2030 1000
510 20250328 102400 46985847 2040 2040 2040 2040 0
511 20250328 102300 46985847 2040 2040 2040 2040 0
512 20250328 102200 46985847 2040 2040 2040 2040 73
513 20250328 102100 46836927 2040 2040 2040 2040 0
514 20250328 102000 46836927 2040 2040 2040 2040 1
515 20250328 101900 46834887 2040 2040 2040 2040 0
516 20250328 101800 46834887 2040 2040 2040 2040 0
517 20250328 101700 46834887 2040 2040 2040 2040 0
518 20250328 101600 46834887 2040 2035 2040 2030 1001
519 20250328 101500 44802597 2040 2040 2040 2040 41
520 20250328 101400 44718957 2035 2035 2035 2035 12
521 20250328 101300 44694537 2035 2035 2035 2035 0
522 20250328 101200 44694537 2035 2035 2035 2035 45
523 20250328 101100 44602962 2035 2035 2035 2035 0
524 20250328 101000 44602962 2035 2035 2035 2035 46
525 20250328 100900 44509352 2035 2035 2035 2035 0
526 20250328 100800 44509352 2035 2035 2035 2035 100
527 20250328 100700 44305852 2035 2030 2035 2030 63
528 20250328 100600 44177932 2030 2030 2030 2030 40
529 20250328 100500 44096732 2030 2030 2030 2030 30
530 20250328 100400 44035832 2030 2030 2030 2030 50
531 20250328 100300 43934332 2025 2025 2025 2025 501
532 20250328 100200 42919807 2030 2030 2030 2030 0
533 20250328 100100 42919807 2030 2030 2030 2030 0
534 20250328 100000 42919807 2030 2030 2030 2030 0
535 20250328 095900 42919807 2030 2030 2030 2030 1
536 20250328 095800 42917777 2030 2030 2030 2030 822
537 20250328 095700 41249117 2035 2035 2035 2035 0
538 20250328 095600 41249117 2035 2035 2035 2035 0
539 20250328 095500 41249117 2035 2035 2035 2035 48
540 20250328 095400 41151437 2030 2030 2030 2030 0
541 20250328 095300 41151437 2030 2030 2030 2030 0
542 20250328 095200 41151437 2030 2030 2030 2030 500
543 20250328 095100 40136437 2035 2035 2035 2030 256
544 20250328 095000 39616432 2030 2030 2030 2030 1000
545 20250328 094900 37586432 2030 2030 2030 2030 216
546 20250328 094800 37147952 2035 2035 2035 2035 7
547 20250328 094700 37133707 2030 2030 2030 2030 160
548 20250328 094600 36808907 2035 2035 2035 2035 6
549 20250328 094500 36796697 2040 2040 2040 2040 0
550 20250328 094400 36796697 2040 2040 2040 2040 0
551 20250328 094300 36796697 2040 2035 2040 2035 10
552 20250328 094200 36776302 2035 2035 2035 2035 0
553 20250328 094100 36776302 2035 2035 2035 2035 0
554 20250328 094000 36776302 2035 2035 2035 2035 1138
555 20250328 093900 34460472 2040 2040 2040 2040 0
556 20250328 093800 34460472 2040 2040 2040 2040 0
557 20250328 093700 34460472 2040 2040 2040 2040 0
558 20250328 093600 34460472 2040 2035 2040 2035 9
559 20250328 093500 34442147 2035 2035 2035 2035 150
560 20250328 093400 34136897 2040 2040 2040 2040 1
561 20250328 093300 34134857 2040 2040 2040 2040 0
562 20250328 093200 34134857 2040 2040 2040 2040 1
563 20250328 093100 34132817 2040 2040 2040 2035 540
564 20250328 093000 33033907 2040 2040 2040 2040 0
565 20250328 092900 33033907 2040 2040 2040 2040 2
566 20250328 092800 33029827 2040 2040 2040 2040 3
567 20250328 092700 33023707 2040 2040 2040 2040 0
568 20250328 092600 33023707 2040 2040 2040 2040 0
569 20250328 092500 33023707 2040 2040 2040 2040 1
570 20250328 092400 33021667 2040 2040 2040 2040 0
571 20250328 092300 33021667 2040 2040 2040 2040 60
572 20250328 092200 32899267 2040 2035 2040 2035 385
573 20250328 092100 32115787 2035 2035 2035 2035 181
574 20250328 092000 31747452 2035 2035 2035 2035 1000
575 20250328 091900 29712452 2035 2035 2035 2035 10
576 20250328 091800 29692102 2035 2035 2035 2035 52
577 20250328 091700 29586282 2035 2030 2035 2030 502
578 20250328 091600 28564722 2035 2035 2035 2035 1
579 20250328 091500 28562687 2025 2025 2025 2025 0
580 20250328 091400 28562687 2025 2025 2025 2025 0
581 20250328 091300 28562687 2025 2025 2025 2025 0
582 20250328 091200 28562687 2025 2030 2030 2025 2306
583 20250328 091100 23887540 2030 2030 2030 2030 0
584 20250328 091000 23887540 2030 2030 2030 2030 2234
585 20250328 090900 19352520 2035 2035 2035 2035 55
586 20250328 090800 19240595 2030 2030 2030 2030 2116
587 20250328 090700 14945115 2040 2040 2040 2040 0
588 20250328 090600 14945115 2040 2040 2040 2040 18
589 20250328 090500 14908395 2030 2030 2030 2030 0
590 20250328 090400 14908395 2030 2035 2035 2030 3550
591 20250328 090300 7685410 2040 2040 2040 2040 234
592 20250328 090200 7208050 2045 2040 2050 2040 2035
593 20250328 090100 3045200 2045 2050 2050 2045 1057
594 20250328 090000 881500 2050 2050 2050 2050 430