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

616
031860/min/candle-20250324.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,191400,3195698924,1293,1293,1293,1293,24042
20250324,191300,3195698924,1293,1293,1293,1293,0
20250324,191200,3195698924,1293,1293,1293,1293,0
20250324,191100,3195698924,1293,1293,1293,1293,0
20250324,191000,3195698924,1293,1293,1293,1293,0
20250324,190900,3195698924,1293,1293,1293,1293,0
20250324,190800,3195698924,1293,1293,1293,1293,0
20250324,190700,3195698924,1293,1293,1293,1293,0
20250324,190600,3195698924,1293,1293,1293,1293,0
20250324,190500,3195698924,1293,1293,1293,1293,0
20250324,190400,3195698924,1293,1293,1293,1293,0
20250324,190300,3195698924,1293,1293,1293,1293,0
20250324,190200,3195698924,1293,1293,1293,1293,0
20250324,190100,3195698924,1293,1293,1293,1293,0
20250324,190000,3195698924,1293,1293,1293,1293,0
20250324,185900,3195698924,1293,1293,1293,1293,0
20250324,185800,3195698924,1293,1293,1293,1293,0
20250324,185700,3195698924,1293,1293,1293,1293,0
20250324,185600,3195698924,1293,1293,1293,1293,0
20250324,185500,3195698924,1293,1293,1293,1293,0
20250324,185400,3195698924,1293,1293,1293,1293,0
20250324,185300,3195698924,1293,1293,1293,1293,0
20250324,185200,3195698924,1293,1293,1293,1293,0
20250324,185100,3195698924,1293,1293,1293,1293,0
20250324,185000,3195698924,1293,1293,1293,1293,0
20250324,184900,3195698924,1293,1293,1293,1293,0
20250324,184800,3195698924,1293,1293,1293,1293,0
20250324,184700,3195698924,1293,1293,1293,1293,0
20250324,184600,3195698924,1293,1293,1293,1293,0
20250324,184500,3195698924,1293,1293,1293,1293,0
20250324,184400,3195698924,1293,1293,1293,1293,24042
20250324,184300,3195698924,1293,1293,1293,1293,0
20250324,184200,3195698924,1293,1293,1293,1293,0
20250324,184100,3195698924,1293,1293,1293,1293,0
20250324,184000,3195698924,1293,1293,1293,1293,0
20250324,183900,3195698924,1293,1293,1293,1293,0
20250324,183800,3195698924,1293,1293,1293,1293,0
20250324,183700,3195698924,1293,1293,1293,1293,0
20250324,183600,3195698924,1293,1293,1293,1293,0
20250324,183500,3195698924,1293,1293,1293,1293,0
20250324,183400,3195698924,1293,1293,1293,1293,0
20250324,183300,3195698924,1293,1293,1293,1293,0
20250324,183200,3195698924,1293,1293,1293,1293,0
20250324,183100,3195698924,1293,1293,1293,1293,0
20250324,183000,3195698924,1293,1293,1293,1293,0
20250324,182900,3195698924,1293,1293,1293,1293,0
20250324,182800,3195698924,1293,1293,1293,1293,0
20250324,182700,3195698924,1293,1293,1293,1293,0
20250324,182600,3195698924,1293,1293,1293,1293,0
20250324,182500,3195698924,1293,1293,1293,1293,0
20250324,182400,3195698924,1293,1293,1293,1293,0
20250324,182300,3195698924,1293,1293,1293,1293,0
20250324,182200,3195698924,1293,1293,1293,1293,0
20250324,182100,3195698924,1293,1293,1293,1293,0
20250324,182000,3195698924,1293,1293,1293,1293,0
20250324,181900,3195698924,1293,1293,1293,1293,0
20250324,181800,3195698924,1293,1293,1293,1293,0
20250324,181700,3195698924,1293,1293,1293,1293,0
20250324,181600,3195698924,1293,1293,1293,1293,0
20250324,181500,3195698924,1293,1293,1293,1293,0
20250324,181400,3195698924,1293,1293,1293,1293,24042
20250324,181300,3195698924,1293,1293,1293,1293,0
20250324,181200,3195698924,1293,1293,1293,1293,0
20250324,181100,3195698924,1293,1293,1293,1293,0
20250324,181000,3195698924,1293,1293,1293,1293,0
20250324,180900,3195698924,1293,1293,1293,1293,0
20250324,180800,3195698924,1293,1293,1293,1293,0
20250324,180700,3195698924,1293,1293,1293,1293,0
20250324,180600,3195698924,1293,1293,1293,1293,0
20250324,180500,3195698924,1293,1293,1293,1293,0
20250324,180400,3195698924,1293,1293,1293,1293,0
20250324,180300,3195698924,1293,1293,1293,1293,0
20250324,180200,3195698924,1293,1293,1293,1293,0
20250324,180100,3195698924,1293,1293,1293,1293,0
20250324,180000,3195698924,1293,1293,1293,1293,0
20250324,175900,3195698924,1293,1293,1293,1293,0
20250324,175800,3195698924,1293,1293,1293,1293,0
20250324,175700,3195698924,1293,1293,1293,1293,0
20250324,175600,3195698924,1293,1293,1293,1293,0
20250324,175500,3195698924,1293,1293,1293,1293,0
20250324,175400,3195698924,1293,1293,1293,1293,0
20250324,175300,3195698924,1293,1293,1293,1293,0
20250324,175200,3195698924,1293,1293,1293,1293,0
20250324,175100,3195698924,1293,1293,1293,1293,0
20250324,175000,3195698924,1293,1293,1293,1293,0
20250324,174900,3195698924,1293,1293,1293,1293,0
20250324,174800,3195698924,1293,1293,1293,1293,0
20250324,174700,3195698924,1293,1293,1293,1293,0
20250324,174600,3195698924,1293,1293,1293,1293,0
20250324,174500,3195698924,1293,1293,1293,1293,0
20250324,174400,3195698924,1293,1293,1293,1293,24042
20250324,174300,3195698924,1293,1293,1293,1293,0
20250324,174200,3195698924,1293,1293,1293,1293,0
20250324,174100,3195698924,1293,1293,1293,1293,0
20250324,174000,3195698924,1293,1293,1293,1293,0
20250324,173900,3195698924,1293,1293,1293,1293,0
20250324,173800,3195698924,1293,1293,1293,1293,0
20250324,173700,3195698924,1293,1293,1293,1293,0
20250324,173600,3195698924,1293,1293,1293,1293,0
20250324,173500,3195698924,1293,1293,1293,1293,0
20250324,173400,3195698924,1293,1293,1293,1293,0
20250324,173300,3195698924,1293,1293,1293,1293,0
20250324,173200,3195698924,1293,1293,1293,1293,0
20250324,173100,3195698924,1293,1293,1293,1293,0
20250324,173000,3195698924,1293,1293,1293,1293,0
20250324,172900,3195698924,1293,1293,1293,1293,0
20250324,172800,3195698924,1293,1293,1293,1293,0
20250324,172700,3195698924,1293,1293,1293,1293,0
20250324,172600,3195698924,1293,1293,1293,1293,0
20250324,172500,3195698924,1293,1293,1293,1293,0
20250324,172400,3195698924,1293,1293,1293,1293,0
20250324,172300,3195698924,1293,1293,1293,1293,0
20250324,172200,3195698924,1293,1293,1293,1293,0
20250324,172100,3195698924,1293,1293,1293,1293,0
20250324,172000,3195698924,1293,1293,1293,1293,0
20250324,171900,3195698924,1293,1293,1293,1293,0
20250324,171800,3195698924,1293,1293,1293,1293,0
20250324,171700,3195698924,1293,1293,1293,1293,0
20250324,171600,3195698924,1293,1293,1293,1293,0
20250324,171500,3195698924,1293,1293,1293,1293,0
20250324,171400,3195698924,1293,1293,1293,1293,24042
20250324,171300,3195698924,1293,1293,1293,1293,0
20250324,171200,3195698924,1293,1293,1293,1293,0
20250324,171100,3195698924,1293,1293,1293,1293,0
20250324,171000,3195698924,1293,1293,1293,1293,0
20250324,170900,3195698924,1293,1293,1293,1293,0
20250324,170800,3195698924,1293,1293,1293,1293,0
20250324,170700,3195698924,1293,1293,1293,1293,0
20250324,170600,3195698924,1293,1293,1293,1293,0
20250324,170500,3195698924,1293,1293,1293,1293,0
20250324,170400,3195698924,1293,1293,1293,1293,0
20250324,170300,3195698924,1293,1293,1293,1293,0
20250324,170200,3195698924,1293,1293,1293,1293,0
20250324,170100,3195698924,1293,1293,1293,1293,0
20250324,170000,3195698924,1293,1293,1293,1293,0
20250324,165900,3195698924,1293,1293,1293,1293,0
20250324,165800,3195698924,1293,1293,1293,1293,0
20250324,165700,3195698924,1293,1293,1293,1293,0
20250324,165600,3195698924,1293,1293,1293,1293,0
20250324,165500,3195698924,1293,1293,1293,1293,0
20250324,165400,3195698924,1293,1293,1293,1293,0
20250324,165300,3195698924,1293,1293,1293,1293,0
20250324,165200,3195698924,1293,1293,1293,1293,0
20250324,165100,3195698924,1293,1293,1293,1293,0
20250324,165000,3195698924,1293,1293,1293,1293,0
20250324,164900,3195698924,1293,1293,1293,1293,0
20250324,164800,3195698924,1293,1293,1293,1293,0
20250324,164700,3195698924,1293,1293,1293,1293,0
20250324,164600,3195698924,1293,1293,1293,1293,0
20250324,164500,3195698924,1293,1293,1293,1293,0
20250324,164400,3195698924,1293,1293,1293,1293,24042
20250324,164300,3195698924,1293,1293,1293,1293,0
20250324,164200,3195698924,1293,1293,1293,1293,0
20250324,164100,3195698924,1293,1293,1293,1293,0
20250324,164000,3195698924,1293,1293,1293,1293,0
20250324,163900,3195698924,1293,1293,1293,1293,0
20250324,163800,3195698924,1293,1293,1293,1293,0
20250324,163700,3195698924,1293,1293,1293,1293,0
20250324,163600,3195698924,1293,1293,1293,1293,0
20250324,163500,3195698924,1293,1293,1293,1293,0
20250324,163400,3195698924,1293,1293,1293,1293,0
20250324,163300,3195698924,1293,1293,1293,1293,0
20250324,163200,3195698924,1293,1293,1293,1293,0
20250324,163100,3195698924,1293,1293,1293,1293,0
20250324,163000,3195698924,1293,1293,1293,1293,0
20250324,162900,3195698924,1293,1293,1293,1293,0
20250324,162800,3195698924,1293,1293,1293,1293,0
20250324,162700,3195698924,1293,1293,1293,1293,0
20250324,162600,3195698924,1293,1293,1293,1293,0
20250324,162500,3195698924,1293,1293,1293,1293,0
20250324,162400,3195698924,1293,1293,1293,1293,0
20250324,162300,3195698924,1293,1293,1293,1293,0
20250324,162200,3195698924,1293,1293,1293,1293,0
20250324,162100,3195698924,1293,1293,1293,1293,0
20250324,162000,3195698924,1293,1293,1293,1293,0
20250324,161900,3195698924,1293,1293,1293,1293,0
20250324,161800,3195698924,1293,1293,1293,1293,0
20250324,161700,3195698924,1293,1293,1293,1293,0
20250324,161600,3195698924,1293,1293,1293,1293,0
20250324,161500,3195698924,1293,1293,1293,1293,0
20250324,161400,3195698924,1293,1293,1293,1293,24042
20250324,161300,3195698924,1293,1293,1293,1293,0
20250324,161200,3195698924,1293,1293,1293,1293,0
20250324,161100,3195698924,1293,1293,1293,1293,0
20250324,161000,3195698924,1293,1293,1293,1293,0
20250324,160900,3195698924,1293,1293,1293,1293,0
20250324,160800,3195698924,1293,1293,1293,1293,0
20250324,160700,3195698924,1293,1293,1293,1293,0
20250324,160600,3195698924,1293,1293,1293,1293,0
20250324,160500,3195698924,1293,1293,1293,1293,0
20250324,160400,3195698924,1293,1293,1293,1293,0
20250324,160300,3195698924,1293,1293,1293,1293,0
20250324,160200,3195698924,1293,1293,1293,1293,0
20250324,160100,3195698924,1293,1293,1293,1293,0
20250324,160000,3195698924,1293,1293,1293,1293,0
20250324,155900,3195698924,1293,1293,1293,1293,0
20250324,155800,3195698924,1293,1293,1293,1293,0
20250324,155700,3195698924,1293,1293,1293,1293,0
20250324,155600,3195698924,1293,1293,1293,1293,0
20250324,155500,3195698924,1293,1293,1293,1293,0
20250324,155400,3195698924,1293,1293,1293,1293,0
20250324,155300,3195698924,1293,1293,1293,1293,0
20250324,155200,3195698924,1293,1293,1293,1293,0
20250324,155100,3195698924,1293,1293,1293,1293,0
20250324,155000,3195698924,1293,1293,1293,1293,0
20250324,154900,3195698924,1293,1293,1293,1293,0
20250324,154800,3195698924,1293,1293,1293,1293,0
20250324,154700,3195698924,1293,1293,1293,1293,0
20250324,154600,3195698924,1293,1293,1293,1293,0
20250324,154500,3195698924,1293,1293,1293,1293,0
20250324,154400,3195698924,1293,1293,1293,1293,24042
20250324,154300,3195698924,1293,1293,1293,1293,0
20250324,154200,3195698924,1293,1293,1293,1293,0
20250324,154100,3195698924,1293,1293,1293,1293,0
20250324,154000,3195698924,1293,1293,1293,1293,0
20250324,153900,3195698924,1293,1293,1293,1293,0
20250324,153800,3195698924,1293,1293,1293,1293,0
20250324,153700,3195698924,1293,1293,1293,1293,0
20250324,153600,3195698924,1293,1293,1293,1293,0
20250324,153500,3195698924,1293,1293,1293,1293,0
20250324,153400,3195698924,1293,1293,1293,1293,0
20250324,153300,3195698924,1293,1293,1293,1293,0
20250324,153200,3195698924,1293,1293,1293,1293,0
20250324,153100,3195698924,1293,1293,1293,1293,0
20250324,153000,3195698924,1293,1293,1293,1293,24042
20250324,152900,3164612618,1330,1330,1330,1330,0
20250324,152800,3164612618,1330,1330,1330,1330,0
20250324,152700,3164612618,1330,1330,1330,1330,0
20250324,152600,3164612618,1330,1330,1330,1330,0
20250324,152500,3164612618,1330,1330,1330,1330,0
20250324,152400,3164612618,1330,1330,1330,1330,0
20250324,152300,3164612618,1330,1330,1330,1330,0
20250324,152200,3164612618,1330,1330,1330,1330,0
20250324,152100,3164612618,1330,1330,1330,1330,0
20250324,152000,3164612618,1330,1330,1330,1330,0
20250324,151900,3164612618,1330,1325,1331,1325,3501
20250324,151800,3159965670,1320,1317,1320,1317,1196
20250324,151700,3158387843,1317,1318,1318,1309,6141
20250324,151600,3150294406,1319,1318,1319,1318,78
20250324,151500,3150191599,1320,1304,1320,1303,1428
20250324,151400,3148318610,1318,1304,1318,1303,122
20250324,151300,3148158443,1303,1303,1303,1303,2281
20250324,151200,3145186300,1303,1303,1303,1303,417
20250324,151100,3144642949,1310,1319,1319,1310,1210
20250324,151000,3143049119,1320,1320,1320,1320,28
20250324,150900,3143012159,1302,1327,1328,1301,7388
20250324,150800,3133292889,1327,1328,1328,1314,577
20250324,150700,3132527880,1328,1305,1336,1305,529
20250324,150600,3131829087,1305,1305,1305,1305,168
20250324,150500,3131609847,1304,1312,1320,1304,2855
20250324,150400,3127876687,1305,1305,1305,1304,2827
20250324,150300,3124190241,1303,1303,1304,1302,447
20250324,150200,3123607765,1297,1314,1337,1293,1823
20250324,150100,3121185165,1314,1289,1314,1288,2837
20250324,150000,3117465536,1289,1300,1310,1289,1036
20250324,145900,3116127213,1300,1308,1315,1300,3356
20250324,145800,3111764028,1307,1307,1308,1302,5279
20250324,145700,3104864318,1307,1311,1318,1307,596
20250324,145600,3104082897,1307,1312,1319,1307,728
20250324,145500,3103130612,1312,1312,1326,1312,1034
20250324,145400,3101769582,1312,1300,1317,1300,2009
20250324,145300,3099134921,1300,1280,1300,1277,6078
20250324,145200,3091277626,1277,1294,1294,1277,5283
20250324,145100,3084467520,1294,1291,1294,1277,10558
20250324,145000,3070898968,1291,1308,1308,1258,11956
20250324,144900,3055544786,1310,1337,1339,1308,4941
20250324,144800,3048977066,1337,1339,1340,1336,442
20250324,144700,3048385868,1340,1340,1340,1340,765
20250324,144600,3047360768,1340,1346,1347,1340,1860
20250324,144500,3044866829,1347,1341,1347,1341,648
20250324,144400,3043997219,1342,1341,1342,1340,2683
20250324,144300,3040399684,1341,1344,1344,1341,4606
20250324,144200,3034218455,1343,1342,1343,1342,3124
20250324,144100,3030025025,1342,1350,1350,1342,8259
20250324,144000,3018935919,1343,1343,1351,1343,461
20250324,143900,3018315629,1343,1359,1359,1343,15907
20250324,143800,2996850647,1360,1361,1361,1360,10
20250324,143700,2996837045,1356,1356,1361,1355,2242
20250324,143600,2993798950,1361,1361,1361,1361,0
20250324,143500,2993798950,1361,1362,1362,1360,21
20250324,143400,2993770377,1363,1359,1364,1356,6125
20250324,143300,2985441844,1359,1355,1359,1355,1695
20250324,143200,2983141079,1359,1355,1360,1355,59
20250324,143100,2983060978,1360,1351,1360,1351,3954
20250324,143000,2977702561,1354,1356,1360,1346,17364
20250324,142900,2954119096,1359,1355,1359,1351,3337
20250324,142800,2949592866,1355,1356,1356,1350,1089
20250324,142700,2948118908,1356,1348,1356,1348,1700
20250324,142600,2945816549,1355,1355,1355,1355,88
20250324,142500,2945697309,1347,1356,1356,1347,397
20250324,142400,2945160312,1348,1356,1356,1347,355
20250324,142300,2944681786,1348,1346,1356,1345,2950
20250324,142200,2940701182,1346,1350,1350,1346,47
20250324,142100,2940637876,1346,1345,1346,1345,411
20250324,142000,2940084881,1345,1346,1346,1345,507
20250324,141900,2939402901,1348,1345,1348,1345,714
20250324,141800,2938441290,1345,1345,1345,1345,100
20250324,141700,2938306790,1344,1348,1348,1343,11394
20250324,141600,2922995889,1345,1346,1348,1345,4731
20250324,141500,2916632313,1346,1347,1347,1346,978
20250324,141400,2915315183,1347,1347,1347,1346,1383
20250324,141300,2913453143,1346,1349,1349,1346,5439
20250324,141200,2906121208,1351,1351,1351,1351,22
20250324,141100,2906091486,1351,1349,1351,1348,2431
20250324,141000,2902814048,1349,1351,1351,1349,468
20250324,140900,2902182320,1351,1351,1351,1351,6266
20250324,140800,2893716954,1351,1355,1356,1351,3615
20250324,140700,2888829651,1355,1353,1356,1353,159
20250324,140600,2888614066,1360,1366,1366,1355,5959
20250324,140500,2880514319,1360,1362,1368,1360,2777
20250324,140400,2876732927,1365,1365,1365,1365,36
20250324,140300,2876683787,1361,1367,1369,1358,2800
20250324,140200,2872868070,1367,1363,1367,1355,5046
20250324,140100,2866012579,1363,1356,1363,1356,1248
20250324,140000,2864319201,1357,1358,1358,1357,3176
20250324,135900,2860009209,1358,1359,1360,1358,2682
20250324,135800,2856365823,1359,1364,1364,1359,1071
20250324,135700,2854905004,1369,1360,1369,1359,360
20250324,135600,2854415614,1365,1351,1377,1351,1310
20250324,135500,2852622637,1349,1351,1360,1349,12502
20250324,135400,2835736350,1351,1353,1357,1350,4392
20250324,135300,2829801944,1353,1355,1355,1353,4383
20250324,135200,2823868450,1354,1352,1360,1351,7253
20250324,135100,2814049189,1351,1368,1368,1350,19894
20250324,135000,2787061219,1369,1373,1373,1369,7557
20250324,134900,2776696410,1372,1372,1372,1372,5
20250324,134800,2776689550,1377,1375,1377,1372,1410
20250324,134700,2774751890,1375,1375,1377,1375,1117
20250324,134600,2773215985,1375,1377,1377,1375,1057
20250324,134500,2771762596,1372,1376,1376,1372,586
20250324,134400,2770958596,1371,1380,1383,1371,2315
20250324,134300,2767779415,1380,1380,1380,1380,424
20250324,134200,2767194295,1380,1374,1380,1373,225
20250324,134100,2766885147,1374,1372,1374,1372,1596
20250324,134000,2764694794,1372,1376,1376,1372,7717
20250324,133900,2754101547,1376,1376,1376,1376,181
20250324,133800,2753852491,1376,1382,1384,1376,340
20250324,133700,2753384196,1382,1377,1384,1376,253
20250324,133600,2753035734,1382,1377,1385,1377,1894
20250324,133500,2750424976,1376,1381,1381,1376,2842
20250324,133400,2746506971,1380,1381,1382,1380,2518
20250324,133300,2743029230,1382,1382,1382,1381,1574
20250324,133200,2740854304,1381,1391,1391,1381,5423
20250324,133100,2733347526,1392,1397,1397,1392,240
20250324,133000,2733012376,1397,1397,1397,1397,5
20250324,132900,2733005391,1393,1398,1398,1393,201
20250324,132800,2732724648,1398,1390,1399,1390,419
20250324,132700,2732138876,1400,1395,1400,1389,1509
20250324,132600,2730038195,1389,1390,1390,1389,1050
20250324,132500,2728579525,1389,1392,1400,1387,3571
20250324,132400,2723613981,1397,1397,1397,1392,1275
20250324,132300,2721833136,1397,1392,1397,1392,4
20250324,132200,2721827553,1392,1396,1396,1392,378
20250324,132100,2721299869,1396,1396,1396,1396,837
20250324,132000,2720131417,1396,1396,1396,1396,12
20250324,131900,2720114665,1388,1388,1388,1388,191
20250324,131800,2719849557,1388,1387,1396,1387,2219
20250324,131700,2716769280,1387,1387,1387,1387,40
20250324,131600,2716713800,1396,1396,1396,1396,0
20250324,131500,2716713800,1396,1396,1396,1395,101
20250324,131400,2716572824,1395,1395,1396,1395,86
20250324,131300,2716452823,1395,1392,1395,1392,569
20250324,131200,2715660765,1386,1389,1389,1386,1588
20250324,131100,2713456685,1388,1389,1397,1388,474
20250324,131000,2712798564,1389,1389,1389,1389,1
20250324,130900,2712797175,1389,1389,1391,1389,1006
20250324,130800,2711399812,1389,1390,1390,1389,215
20250324,130700,2711101110,1389,1389,1389,1389,0
20250324,130600,2711101110,1389,1392,1392,1389,562
20250324,130500,2710319335,1400,1391,1400,1391,1057
20250324,130400,2708840555,1391,1391,1391,1391,6
20250324,130300,2708832209,1391,1391,1391,1391,10
20250324,130200,2708818299,1391,1389,1391,1388,2474
20250324,130100,2705381068,1390,1388,1390,1388,3098
20250324,130000,2701081040,1388,1390,1390,1388,1149
20250324,125900,2699484517,1391,1393,1394,1391,480
20250324,125800,2698815732,1393,1394,1394,1393,76
20250324,125700,2698709789,1394,1389,1394,1389,17
20250324,125600,2698686101,1389,1389,1389,1389,0
20250324,125500,2698686101,1389,1389,1389,1389,307
20250324,125400,2698259678,1388,1389,1389,1388,504
20250324,125300,2697559623,1389,1390,1390,1389,144
20250324,125200,2697359596,1390,1397,1397,1390,410
20250324,125100,2696788385,1397,1397,1397,1397,0
20250324,125000,2696788385,1397,1397,1398,1397,625
20250324,124900,2695914961,1397,1390,1397,1390,276
20250324,124800,2695529634,1391,1403,1403,1391,5727
20250324,124700,2687561986,1403,1395,1404,1393,1645
20250324,124600,2685268894,1396,1405,1405,1396,1250
20250324,124500,2683521973,1404,1405,1405,1404,3047
20250324,124400,2679243973,1405,1405,1405,1405,300
20250324,124300,2678822473,1405,1404,1405,1404,337
20250324,124200,2678349012,1397,1405,1405,1397,1045
20250324,124100,2676882097,1405,1405,1405,1405,12
20250324,124000,2676865237,1405,1391,1405,1391,315
20250324,123900,2676425762,1392,1391,1392,1389,2654
20250324,123800,2672735723,1392,1398,1398,1392,1844
20250324,123700,2670165215,1399,1401,1401,1399,110
20250324,123600,2670011121,1401,1403,1403,1399,2236
20250324,123500,2666879609,1403,1408,1408,1403,1833
20250324,123400,2664304345,1408,1404,1409,1404,1059
20250324,123300,2662812572,1408,1408,1408,1401,2467
20250324,123200,2659346501,1408,1398,1410,1398,12901
20250324,123100,2641223373,1399,1390,1399,1390,2764
20250324,123000,2637368180,1390,1388,1394,1387,7973
20250324,122900,2626284616,1384,1384,1388,1383,1510
20250324,122800,2624193029,1383,1383,1383,1383,147
20250324,122700,2623989728,1383,1385,1385,1383,303
20250324,122600,2623570673,1385,1384,1385,1382,2709
20250324,122500,2619825096,1384,1385,1385,1384,61
20250324,122400,2619740671,1385,1380,1386,1380,56
20250324,122300,2619663207,1380,1386,1386,1380,1205
20250324,122200,2617997421,1386,1386,1386,1382,173
20250324,122100,2617758062,1386,1385,1388,1382,480
20250324,122000,2617094220,1388,1387,1388,1387,2243
20250324,121900,2613982170,1387,1385,1387,1385,1723
20250324,121800,2611593459,1385,1381,1385,1381,2180
20250324,121700,2608582281,1381,1381,1381,1380,924
20250324,121600,2607306264,1380,1380,1382,1380,1479
20250324,121500,2605264244,1380,1375,1380,1374,530
20250324,121400,2604535448,1375,1377,1377,1375,2792
20250324,121300,2600692054,1377,1380,1380,1377,1007
20250324,121200,2599304813,1382,1382,1382,1382,237
20250324,121100,2598977279,1382,1381,1384,1377,1005
20250324,121000,2597588376,1384,1385,1385,1384,728
20250324,120900,2596580819,1385,1380,1388,1380,4596
20250324,120800,2590214478,1378,1376,1378,1376,1695
20250324,120700,2587879190,1376,1378,1378,1374,102
20250324,120600,2587738845,1377,1377,1377,1377,1054
20250324,120500,2586287487,1378,1373,1378,1373,368
20250324,120400,2585781182,1378,1379,1379,1377,651
20250324,120300,2584883512,1379,1375,1379,1372,5270
20250324,120200,2577651097,1384,1384,1384,1383,83
20250324,120100,2577536226,1372,1384,1385,1372,6107
20250324,120000,2569090642,1389,1383,1389,1383,505
20250324,115900,2568392161,1380,1376,1380,1376,1211
20250324,115800,2566722298,1371,1371,1376,1371,232
20250324,115700,2566404173,1371,1375,1375,1371,7977
20250324,115600,2555457362,1375,1377,1377,1375,3321
20250324,115500,2550886709,1378,1382,1383,1378,1018
20250324,115400,2549481635,1383,1383,1384,1383,100
20250324,115300,2549343321,1383,1384,1384,1383,4260
20250324,115200,2543450920,1384,1386,1386,1384,809
20250324,115100,2542330534,1394,1395,1395,1384,216
20250324,115000,2542030157,1383,1386,1386,1383,536
20250324,114900,2541287657,1385,1397,1397,1385,8581
20250324,114800,2529359383,1397,1401,1401,1397,3
20250324,114700,2529355188,1401,1392,1401,1392,67
20250324,114600,2529261914,1401,1403,1403,1401,88
20250324,114500,2529138460,1403,1390,1403,1388,2329
20250324,114400,2525880561,1400,1397,1408,1388,4983
20250324,114300,2518903792,1397,1383,1400,1383,3586
20250324,114200,2513910470,1383,1385,1385,1380,6859
20250324,114100,2504432666,1385,1386,1394,1384,7693
20250324,114000,2493767828,1386,1394,1394,1386,2096
20250324,113900,2490856767,1395,1397,1397,1390,567
20250324,113800,2490067001,1398,1397,1398,1390,330
20250324,113700,2489606798,1397,1390,1397,1390,767
20250324,113600,2488535558,1397,1390,1398,1389,1382
20250324,113500,2486613218,1390,1397,1397,1389,18916
20250324,113400,2460316328,1400,1408,1408,1396,15232
20250324,113300,2438937586,1415,1415,1415,1415,100
20250324,113200,2438796086,1415,1415,1415,1415,1812
20250324,113100,2436232106,1416,1405,1417,1405,3229
20250324,113000,2431673071,1405,1417,1417,1405,6612
20250324,112900,2422357005,1413,1417,1417,1413,1727
20250324,112800,2419914878,1417,1419,1421,1411,3986
20250324,112700,2414260236,1419,1415,1419,1414,2179
20250324,112600,2411169803,1415,1421,1422,1410,736
20250324,112500,2410130566,1422,1410,1422,1409,17380
20250324,112400,2385465406,1409,1410,1410,1409,7
20250324,112300,2385455542,1409,1408,1414,1408,1918
20250324,112200,2382753185,1409,1414,1414,1404,824
20250324,112100,2381592951,1407,1421,1421,1404,3606
20250324,112000,2376512447,1422,1405,1422,1399,3917
20250324,111900,2370999605,1405,1410,1411,1398,5360
20250324,111800,2363467796,1410,1402,1414,1402,984
20250324,111700,2362082920,1400,1415,1418,1396,24962
20250324,111600,2327086022,1415,1409,1425,1405,9307
20250324,111500,2313924503,1413,1420,1422,1405,9008
20250324,111400,2301221121,1420,1418,1435,1414,37185
20250324,111300,2248089865,1420,1408,1421,1407,12269
20250324,111200,2230741752,1408,1404,1410,1404,5975
20250324,111100,2222324728,1404,1401,1407,1401,4227
20250324,111000,2216398027,1401,1406,1407,1391,11746
20250324,110900,2199958191,1401,1399,1410,1399,17834
20250324,110800,2174862688,1399,1389,1399,1389,12737
20250324,110700,2157145316,1389,1387,1390,1381,5333
20250324,110600,2149757969,1387,1392,1392,1386,2618
20250324,110500,2146120660,1392,1396,1398,1392,1874
20250324,110400,2143509588,1394,1401,1405,1390,6118
20250324,110300,2134987880,1403,1403,1407,1400,2036
20250324,110200,2132134364,1405,1412,1417,1404,4984
20250324,110100,2125121671,1417,1410,1418,1410,8640
20250324,110000,2112914720,1410,1407,1410,1401,7271
20250324,105900,2102691185,1407,1412,1412,1396,12767
20250324,105800,2084755010,1411,1428,1428,1411,17755
20250324,105700,2059587246,1432,1424,1435,1415,25513
20250324,105600,2023135616,1424,1417,1424,1414,16322
20250324,105500,2000000314,1417,1404,1430,1404,32056
20250324,105400,1954598683,1403,1391,1407,1391,25968
20250324,105300,1918284798,1391,1380,1395,1375,37274
20250324,105200,1866507196,1379,1366,1380,1366,11502
20250324,105100,1850740223,1366,1358,1366,1358,817
20250324,105000,1849624673,1360,1358,1360,1358,1828
20250324,104900,1847138703,1358,1359,1359,1357,61
20250324,104800,1847055903,1357,1356,1357,1355,4485
20250324,104700,1840978019,1356,1355,1359,1355,1721
20250324,104600,1838643056,1355,1358,1358,1355,4152
20250324,104500,1833015887,1358,1357,1358,1355,494
20250324,104400,1832345536,1357,1355,1358,1355,347
20250324,104300,1831874664,1355,1355,1355,1355,0
20250324,104200,1831874664,1355,1355,1356,1355,2938
20250324,104100,1827893673,1355,1356,1356,1355,200
20250324,104000,1827622573,1354,1357,1357,1354,1061
20250324,103900,1826185472,1354,1355,1356,1354,738
20250324,103800,1825184753,1355,1354,1355,1354,701
20250324,103700,1824235283,1354,1356,1357,1354,2852
20250324,103600,1820369346,1356,1356,1356,1355,289
20250324,103500,1819977735,1356,1357,1357,1356,60
20250324,103400,1819896341,1354,1354,1354,1354,691
20250324,103300,1818960727,1354,1355,1360,1354,3456
20250324,103200,1814275827,1355,1360,1360,1355,992
20250324,103100,1812930017,1360,1360,1360,1355,221
20250324,103000,1812629762,1355,1355,1365,1355,1362
20250324,102900,1810780116,1355,1355,1355,1355,800
20250324,102800,1809696116,1354,1372,1372,1354,1331
20250324,102700,1807878068,1372,1365,1372,1365,1133
20250324,102600,1806324988,1372,1357,1372,1357,4716
20250324,102500,1799901489,1357,1365,1365,1357,1563
20250324,102400,1797771035,1365,1368,1368,1352,4713
20250324,102300,1791366832,1367,1380,1380,1365,5028
20250324,102200,1784451464,1380,1380,1386,1379,17148
20250324,102100,1760753894,1380,1372,1380,1371,8788
20250324,102000,1748672361,1372,1361,1372,1355,12122
20250324,101900,1732112494,1361,1361,1361,1351,4330
20250324,101800,1726247243,1354,1358,1358,1354,1980
20250324,101700,1723558849,1358,1365,1366,1352,1249
20250324,101600,1721866531,1366,1352,1366,1352,3769
20250324,101500,1716730083,1352,1353,1353,1352,1289
20250324,101400,1714986581,1353,1352,1363,1352,352
20250324,101300,1714510659,1351,1360,1361,1350,4003
20250324,101200,1709089068,1360,1351,1360,1350,1492
20250324,101100,1707071991,1350,1353,1353,1350,3213
20250324,101000,1702731522,1353,1363,1363,1353,2433
20250324,100900,1699418100,1363,1351,1363,1351,532
20250324,100800,1698694379,1363,1351,1363,1351,9424
20250324,100700,1685909451,1351,1367,1367,1351,797
20250324,100600,1684829981,1362,1353,1363,1352,5238
20250324,100500,1677698105,1353,1369,1369,1352,935
20250324,100400,1676422753,1369,1364,1369,1364,1627
20250324,100300,1674201635,1365,1365,1365,1360,728
20250324,100200,1673208115,1365,1364,1365,1364,1308
20250324,100100,1671423745,1365,1366,1367,1361,5751
20250324,100000,1663572494,1367,1356,1368,1356,6072
20250324,095900,1655289380,1356,1353,1357,1351,145
20250324,095800,1655092861,1353,1349,1355,1345,5743
20250324,095700,1647335071,1350,1348,1350,1346,146
20250324,095600,1647138167,1348,1350,1350,1344,493
20250324,095500,1646475137,1344,1349,1352,1344,13587
20250324,095400,1628145885,1345,1345,1345,1344,2821
20250324,095300,1624353350,1344,1344,1345,1344,1660
20250324,095200,1622122179,1345,1345,1348,1344,2059
20250324,095100,1619354568,1345,1350,1352,1345,6104
20250324,095000,1611125588,1350,1352,1352,1350,3513
20250324,094900,1606382101,1350,1353,1355,1350,20610
20250324,094800,1578529286,1353,1359,1359,1352,12769
20250324,094700,1561215643,1359,1357,1359,1357,2474
20250324,094600,1557858060,1357,1361,1361,1357,18000
20250324,094500,1533396186,1362,1363,1363,1361,739
20250324,094400,1532390071,1361,1360,1364,1360,3670
20250324,094300,1527398793,1360,1367,1369,1360,10134
20250324,094200,1513604001,1370,1368,1370,1366,1732
20250324,094100,1511234799,1367,1375,1378,1366,4784
20250324,094000,1504655729,1375,1384,1384,1362,3680
20250324,093900,1499612683,1384,1386,1386,1360,7127
20250324,093800,1489819751,1386,1367,1399,1367,48101
20250324,093700,1423310404,1363,1362,1369,1359,6284
20250324,093600,1414732951,1362,1360,1365,1358,10622
20250324,093500,1400239097,1360,1357,1361,1357,8430
20250324,093400,1388791880,1357,1364,1365,1357,10056
20250324,093300,1375113564,1365,1368,1370,1365,17063
20250324,093200,1351772321,1368,1363,1368,1362,5069
20250324,093100,1344851383,1364,1362,1365,1362,3559
20250324,093000,1339999077,1361,1362,1362,1355,2984
20250324,092900,1335947456,1362,1360,1370,1353,4761
20250324,092800,1329471238,1353,1365,1373,1351,24046
20250324,092700,1296721692,1365,1345,1370,1345,29259
20250324,092600,1256951901,1345,1347,1351,1344,2149
20250324,092500,1254060790,1344,1342,1360,1342,6562
20250324,092400,1245205881,1342,1347,1347,1341,13849
20250324,092300,1226584635,1347,1350,1350,1346,1480
20250324,092200,1224590175,1347,1347,1354,1347,7355
20250324,092100,1214682144,1345,1361,1362,1345,20065
20250324,092000,1187548610,1362,1355,1363,1350,5483
20250324,091900,1180113975,1350,1364,1364,1347,9999
20250324,091800,1166594374,1358,1367,1372,1356,7948
20250324,091700,1155740171,1367,1349,1374,1345,29118
20250324,091600,1116312256,1349,1360,1360,1349,11764
20250324,091500,1100400211,1360,1360,1373,1360,12738
20250324,091400,1083053325,1360,1362,1380,1360,14070
20250324,091300,1063787993,1362,1368,1397,1361,45383
20250324,091200,1001190708,1365,1364,1373,1353,9529
20250324,091100,988210710,1364,1377,1380,1346,46732
20250324,091000,924711884,1377,1365,1390,1333,60821
20250324,090900,841652040,1366,1405,1426,1348,72517
20250324,090800,740869770,1414,1350,1443,1330,88891
20250324,090700,616568466,1351,1345,1387,1280,127722
20250324,090600,446504094,1444,1444,1444,1444,0
20250324,090500,446504094,1444,1444,1444,1444,0
20250324,090400,446504094,1444,1444,1444,1444,110993
20250324,090300,286230202,1222,1222,1222,1222,0
20250324,090200,286230202,1222,1180,1222,1121,181879
20250324,090100,71921712,1180,1180,1180,1180,0
20250324,090000,71921712,1180,1112,1180,1112,64666
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250324 191400 3195698924 1293 1293 1293 1293 24042
3 20250324 191300 3195698924 1293 1293 1293 1293 0
4 20250324 191200 3195698924 1293 1293 1293 1293 0
5 20250324 191100 3195698924 1293 1293 1293 1293 0
6 20250324 191000 3195698924 1293 1293 1293 1293 0
7 20250324 190900 3195698924 1293 1293 1293 1293 0
8 20250324 190800 3195698924 1293 1293 1293 1293 0
9 20250324 190700 3195698924 1293 1293 1293 1293 0
10 20250324 190600 3195698924 1293 1293 1293 1293 0
11 20250324 190500 3195698924 1293 1293 1293 1293 0
12 20250324 190400 3195698924 1293 1293 1293 1293 0
13 20250324 190300 3195698924 1293 1293 1293 1293 0
14 20250324 190200 3195698924 1293 1293 1293 1293 0
15 20250324 190100 3195698924 1293 1293 1293 1293 0
16 20250324 190000 3195698924 1293 1293 1293 1293 0
17 20250324 185900 3195698924 1293 1293 1293 1293 0
18 20250324 185800 3195698924 1293 1293 1293 1293 0
19 20250324 185700 3195698924 1293 1293 1293 1293 0
20 20250324 185600 3195698924 1293 1293 1293 1293 0
21 20250324 185500 3195698924 1293 1293 1293 1293 0
22 20250324 185400 3195698924 1293 1293 1293 1293 0
23 20250324 185300 3195698924 1293 1293 1293 1293 0
24 20250324 185200 3195698924 1293 1293 1293 1293 0
25 20250324 185100 3195698924 1293 1293 1293 1293 0
26 20250324 185000 3195698924 1293 1293 1293 1293 0
27 20250324 184900 3195698924 1293 1293 1293 1293 0
28 20250324 184800 3195698924 1293 1293 1293 1293 0
29 20250324 184700 3195698924 1293 1293 1293 1293 0
30 20250324 184600 3195698924 1293 1293 1293 1293 0
31 20250324 184500 3195698924 1293 1293 1293 1293 0
32 20250324 184400 3195698924 1293 1293 1293 1293 24042
33 20250324 184300 3195698924 1293 1293 1293 1293 0
34 20250324 184200 3195698924 1293 1293 1293 1293 0
35 20250324 184100 3195698924 1293 1293 1293 1293 0
36 20250324 184000 3195698924 1293 1293 1293 1293 0
37 20250324 183900 3195698924 1293 1293 1293 1293 0
38 20250324 183800 3195698924 1293 1293 1293 1293 0
39 20250324 183700 3195698924 1293 1293 1293 1293 0
40 20250324 183600 3195698924 1293 1293 1293 1293 0
41 20250324 183500 3195698924 1293 1293 1293 1293 0
42 20250324 183400 3195698924 1293 1293 1293 1293 0
43 20250324 183300 3195698924 1293 1293 1293 1293 0
44 20250324 183200 3195698924 1293 1293 1293 1293 0
45 20250324 183100 3195698924 1293 1293 1293 1293 0
46 20250324 183000 3195698924 1293 1293 1293 1293 0
47 20250324 182900 3195698924 1293 1293 1293 1293 0
48 20250324 182800 3195698924 1293 1293 1293 1293 0
49 20250324 182700 3195698924 1293 1293 1293 1293 0
50 20250324 182600 3195698924 1293 1293 1293 1293 0
51 20250324 182500 3195698924 1293 1293 1293 1293 0
52 20250324 182400 3195698924 1293 1293 1293 1293 0
53 20250324 182300 3195698924 1293 1293 1293 1293 0
54 20250324 182200 3195698924 1293 1293 1293 1293 0
55 20250324 182100 3195698924 1293 1293 1293 1293 0
56 20250324 182000 3195698924 1293 1293 1293 1293 0
57 20250324 181900 3195698924 1293 1293 1293 1293 0
58 20250324 181800 3195698924 1293 1293 1293 1293 0
59 20250324 181700 3195698924 1293 1293 1293 1293 0
60 20250324 181600 3195698924 1293 1293 1293 1293 0
61 20250324 181500 3195698924 1293 1293 1293 1293 0
62 20250324 181400 3195698924 1293 1293 1293 1293 24042
63 20250324 181300 3195698924 1293 1293 1293 1293 0
64 20250324 181200 3195698924 1293 1293 1293 1293 0
65 20250324 181100 3195698924 1293 1293 1293 1293 0
66 20250324 181000 3195698924 1293 1293 1293 1293 0
67 20250324 180900 3195698924 1293 1293 1293 1293 0
68 20250324 180800 3195698924 1293 1293 1293 1293 0
69 20250324 180700 3195698924 1293 1293 1293 1293 0
70 20250324 180600 3195698924 1293 1293 1293 1293 0
71 20250324 180500 3195698924 1293 1293 1293 1293 0
72 20250324 180400 3195698924 1293 1293 1293 1293 0
73 20250324 180300 3195698924 1293 1293 1293 1293 0
74 20250324 180200 3195698924 1293 1293 1293 1293 0
75 20250324 180100 3195698924 1293 1293 1293 1293 0
76 20250324 180000 3195698924 1293 1293 1293 1293 0
77 20250324 175900 3195698924 1293 1293 1293 1293 0
78 20250324 175800 3195698924 1293 1293 1293 1293 0
79 20250324 175700 3195698924 1293 1293 1293 1293 0
80 20250324 175600 3195698924 1293 1293 1293 1293 0
81 20250324 175500 3195698924 1293 1293 1293 1293 0
82 20250324 175400 3195698924 1293 1293 1293 1293 0
83 20250324 175300 3195698924 1293 1293 1293 1293 0
84 20250324 175200 3195698924 1293 1293 1293 1293 0
85 20250324 175100 3195698924 1293 1293 1293 1293 0
86 20250324 175000 3195698924 1293 1293 1293 1293 0
87 20250324 174900 3195698924 1293 1293 1293 1293 0
88 20250324 174800 3195698924 1293 1293 1293 1293 0
89 20250324 174700 3195698924 1293 1293 1293 1293 0
90 20250324 174600 3195698924 1293 1293 1293 1293 0
91 20250324 174500 3195698924 1293 1293 1293 1293 0
92 20250324 174400 3195698924 1293 1293 1293 1293 24042
93 20250324 174300 3195698924 1293 1293 1293 1293 0
94 20250324 174200 3195698924 1293 1293 1293 1293 0
95 20250324 174100 3195698924 1293 1293 1293 1293 0
96 20250324 174000 3195698924 1293 1293 1293 1293 0
97 20250324 173900 3195698924 1293 1293 1293 1293 0
98 20250324 173800 3195698924 1293 1293 1293 1293 0
99 20250324 173700 3195698924 1293 1293 1293 1293 0
100 20250324 173600 3195698924 1293 1293 1293 1293 0
101 20250324 173500 3195698924 1293 1293 1293 1293 0
102 20250324 173400 3195698924 1293 1293 1293 1293 0
103 20250324 173300 3195698924 1293 1293 1293 1293 0
104 20250324 173200 3195698924 1293 1293 1293 1293 0
105 20250324 173100 3195698924 1293 1293 1293 1293 0
106 20250324 173000 3195698924 1293 1293 1293 1293 0
107 20250324 172900 3195698924 1293 1293 1293 1293 0
108 20250324 172800 3195698924 1293 1293 1293 1293 0
109 20250324 172700 3195698924 1293 1293 1293 1293 0
110 20250324 172600 3195698924 1293 1293 1293 1293 0
111 20250324 172500 3195698924 1293 1293 1293 1293 0
112 20250324 172400 3195698924 1293 1293 1293 1293 0
113 20250324 172300 3195698924 1293 1293 1293 1293 0
114 20250324 172200 3195698924 1293 1293 1293 1293 0
115 20250324 172100 3195698924 1293 1293 1293 1293 0
116 20250324 172000 3195698924 1293 1293 1293 1293 0
117 20250324 171900 3195698924 1293 1293 1293 1293 0
118 20250324 171800 3195698924 1293 1293 1293 1293 0
119 20250324 171700 3195698924 1293 1293 1293 1293 0
120 20250324 171600 3195698924 1293 1293 1293 1293 0
121 20250324 171500 3195698924 1293 1293 1293 1293 0
122 20250324 171400 3195698924 1293 1293 1293 1293 24042
123 20250324 171300 3195698924 1293 1293 1293 1293 0
124 20250324 171200 3195698924 1293 1293 1293 1293 0
125 20250324 171100 3195698924 1293 1293 1293 1293 0
126 20250324 171000 3195698924 1293 1293 1293 1293 0
127 20250324 170900 3195698924 1293 1293 1293 1293 0
128 20250324 170800 3195698924 1293 1293 1293 1293 0
129 20250324 170700 3195698924 1293 1293 1293 1293 0
130 20250324 170600 3195698924 1293 1293 1293 1293 0
131 20250324 170500 3195698924 1293 1293 1293 1293 0
132 20250324 170400 3195698924 1293 1293 1293 1293 0
133 20250324 170300 3195698924 1293 1293 1293 1293 0
134 20250324 170200 3195698924 1293 1293 1293 1293 0
135 20250324 170100 3195698924 1293 1293 1293 1293 0
136 20250324 170000 3195698924 1293 1293 1293 1293 0
137 20250324 165900 3195698924 1293 1293 1293 1293 0
138 20250324 165800 3195698924 1293 1293 1293 1293 0
139 20250324 165700 3195698924 1293 1293 1293 1293 0
140 20250324 165600 3195698924 1293 1293 1293 1293 0
141 20250324 165500 3195698924 1293 1293 1293 1293 0
142 20250324 165400 3195698924 1293 1293 1293 1293 0
143 20250324 165300 3195698924 1293 1293 1293 1293 0
144 20250324 165200 3195698924 1293 1293 1293 1293 0
145 20250324 165100 3195698924 1293 1293 1293 1293 0
146 20250324 165000 3195698924 1293 1293 1293 1293 0
147 20250324 164900 3195698924 1293 1293 1293 1293 0
148 20250324 164800 3195698924 1293 1293 1293 1293 0
149 20250324 164700 3195698924 1293 1293 1293 1293 0
150 20250324 164600 3195698924 1293 1293 1293 1293 0
151 20250324 164500 3195698924 1293 1293 1293 1293 0
152 20250324 164400 3195698924 1293 1293 1293 1293 24042
153 20250324 164300 3195698924 1293 1293 1293 1293 0
154 20250324 164200 3195698924 1293 1293 1293 1293 0
155 20250324 164100 3195698924 1293 1293 1293 1293 0
156 20250324 164000 3195698924 1293 1293 1293 1293 0
157 20250324 163900 3195698924 1293 1293 1293 1293 0
158 20250324 163800 3195698924 1293 1293 1293 1293 0
159 20250324 163700 3195698924 1293 1293 1293 1293 0
160 20250324 163600 3195698924 1293 1293 1293 1293 0
161 20250324 163500 3195698924 1293 1293 1293 1293 0
162 20250324 163400 3195698924 1293 1293 1293 1293 0
163 20250324 163300 3195698924 1293 1293 1293 1293 0
164 20250324 163200 3195698924 1293 1293 1293 1293 0
165 20250324 163100 3195698924 1293 1293 1293 1293 0
166 20250324 163000 3195698924 1293 1293 1293 1293 0
167 20250324 162900 3195698924 1293 1293 1293 1293 0
168 20250324 162800 3195698924 1293 1293 1293 1293 0
169 20250324 162700 3195698924 1293 1293 1293 1293 0
170 20250324 162600 3195698924 1293 1293 1293 1293 0
171 20250324 162500 3195698924 1293 1293 1293 1293 0
172 20250324 162400 3195698924 1293 1293 1293 1293 0
173 20250324 162300 3195698924 1293 1293 1293 1293 0
174 20250324 162200 3195698924 1293 1293 1293 1293 0
175 20250324 162100 3195698924 1293 1293 1293 1293 0
176 20250324 162000 3195698924 1293 1293 1293 1293 0
177 20250324 161900 3195698924 1293 1293 1293 1293 0
178 20250324 161800 3195698924 1293 1293 1293 1293 0
179 20250324 161700 3195698924 1293 1293 1293 1293 0
180 20250324 161600 3195698924 1293 1293 1293 1293 0
181 20250324 161500 3195698924 1293 1293 1293 1293 0
182 20250324 161400 3195698924 1293 1293 1293 1293 24042
183 20250324 161300 3195698924 1293 1293 1293 1293 0
184 20250324 161200 3195698924 1293 1293 1293 1293 0
185 20250324 161100 3195698924 1293 1293 1293 1293 0
186 20250324 161000 3195698924 1293 1293 1293 1293 0
187 20250324 160900 3195698924 1293 1293 1293 1293 0
188 20250324 160800 3195698924 1293 1293 1293 1293 0
189 20250324 160700 3195698924 1293 1293 1293 1293 0
190 20250324 160600 3195698924 1293 1293 1293 1293 0
191 20250324 160500 3195698924 1293 1293 1293 1293 0
192 20250324 160400 3195698924 1293 1293 1293 1293 0
193 20250324 160300 3195698924 1293 1293 1293 1293 0
194 20250324 160200 3195698924 1293 1293 1293 1293 0
195 20250324 160100 3195698924 1293 1293 1293 1293 0
196 20250324 160000 3195698924 1293 1293 1293 1293 0
197 20250324 155900 3195698924 1293 1293 1293 1293 0
198 20250324 155800 3195698924 1293 1293 1293 1293 0
199 20250324 155700 3195698924 1293 1293 1293 1293 0
200 20250324 155600 3195698924 1293 1293 1293 1293 0
201 20250324 155500 3195698924 1293 1293 1293 1293 0
202 20250324 155400 3195698924 1293 1293 1293 1293 0
203 20250324 155300 3195698924 1293 1293 1293 1293 0
204 20250324 155200 3195698924 1293 1293 1293 1293 0
205 20250324 155100 3195698924 1293 1293 1293 1293 0
206 20250324 155000 3195698924 1293 1293 1293 1293 0
207 20250324 154900 3195698924 1293 1293 1293 1293 0
208 20250324 154800 3195698924 1293 1293 1293 1293 0
209 20250324 154700 3195698924 1293 1293 1293 1293 0
210 20250324 154600 3195698924 1293 1293 1293 1293 0
211 20250324 154500 3195698924 1293 1293 1293 1293 0
212 20250324 154400 3195698924 1293 1293 1293 1293 24042
213 20250324 154300 3195698924 1293 1293 1293 1293 0
214 20250324 154200 3195698924 1293 1293 1293 1293 0
215 20250324 154100 3195698924 1293 1293 1293 1293 0
216 20250324 154000 3195698924 1293 1293 1293 1293 0
217 20250324 153900 3195698924 1293 1293 1293 1293 0
218 20250324 153800 3195698924 1293 1293 1293 1293 0
219 20250324 153700 3195698924 1293 1293 1293 1293 0
220 20250324 153600 3195698924 1293 1293 1293 1293 0
221 20250324 153500 3195698924 1293 1293 1293 1293 0
222 20250324 153400 3195698924 1293 1293 1293 1293 0
223 20250324 153300 3195698924 1293 1293 1293 1293 0
224 20250324 153200 3195698924 1293 1293 1293 1293 0
225 20250324 153100 3195698924 1293 1293 1293 1293 0
226 20250324 153000 3195698924 1293 1293 1293 1293 24042
227 20250324 152900 3164612618 1330 1330 1330 1330 0
228 20250324 152800 3164612618 1330 1330 1330 1330 0
229 20250324 152700 3164612618 1330 1330 1330 1330 0
230 20250324 152600 3164612618 1330 1330 1330 1330 0
231 20250324 152500 3164612618 1330 1330 1330 1330 0
232 20250324 152400 3164612618 1330 1330 1330 1330 0
233 20250324 152300 3164612618 1330 1330 1330 1330 0
234 20250324 152200 3164612618 1330 1330 1330 1330 0
235 20250324 152100 3164612618 1330 1330 1330 1330 0
236 20250324 152000 3164612618 1330 1330 1330 1330 0
237 20250324 151900 3164612618 1330 1325 1331 1325 3501
238 20250324 151800 3159965670 1320 1317 1320 1317 1196
239 20250324 151700 3158387843 1317 1318 1318 1309 6141
240 20250324 151600 3150294406 1319 1318 1319 1318 78
241 20250324 151500 3150191599 1320 1304 1320 1303 1428
242 20250324 151400 3148318610 1318 1304 1318 1303 122
243 20250324 151300 3148158443 1303 1303 1303 1303 2281
244 20250324 151200 3145186300 1303 1303 1303 1303 417
245 20250324 151100 3144642949 1310 1319 1319 1310 1210
246 20250324 151000 3143049119 1320 1320 1320 1320 28
247 20250324 150900 3143012159 1302 1327 1328 1301 7388
248 20250324 150800 3133292889 1327 1328 1328 1314 577
249 20250324 150700 3132527880 1328 1305 1336 1305 529
250 20250324 150600 3131829087 1305 1305 1305 1305 168
251 20250324 150500 3131609847 1304 1312 1320 1304 2855
252 20250324 150400 3127876687 1305 1305 1305 1304 2827
253 20250324 150300 3124190241 1303 1303 1304 1302 447
254 20250324 150200 3123607765 1297 1314 1337 1293 1823
255 20250324 150100 3121185165 1314 1289 1314 1288 2837
256 20250324 150000 3117465536 1289 1300 1310 1289 1036
257 20250324 145900 3116127213 1300 1308 1315 1300 3356
258 20250324 145800 3111764028 1307 1307 1308 1302 5279
259 20250324 145700 3104864318 1307 1311 1318 1307 596
260 20250324 145600 3104082897 1307 1312 1319 1307 728
261 20250324 145500 3103130612 1312 1312 1326 1312 1034
262 20250324 145400 3101769582 1312 1300 1317 1300 2009
263 20250324 145300 3099134921 1300 1280 1300 1277 6078
264 20250324 145200 3091277626 1277 1294 1294 1277 5283
265 20250324 145100 3084467520 1294 1291 1294 1277 10558
266 20250324 145000 3070898968 1291 1308 1308 1258 11956
267 20250324 144900 3055544786 1310 1337 1339 1308 4941
268 20250324 144800 3048977066 1337 1339 1340 1336 442
269 20250324 144700 3048385868 1340 1340 1340 1340 765
270 20250324 144600 3047360768 1340 1346 1347 1340 1860
271 20250324 144500 3044866829 1347 1341 1347 1341 648
272 20250324 144400 3043997219 1342 1341 1342 1340 2683
273 20250324 144300 3040399684 1341 1344 1344 1341 4606
274 20250324 144200 3034218455 1343 1342 1343 1342 3124
275 20250324 144100 3030025025 1342 1350 1350 1342 8259
276 20250324 144000 3018935919 1343 1343 1351 1343 461
277 20250324 143900 3018315629 1343 1359 1359 1343 15907
278 20250324 143800 2996850647 1360 1361 1361 1360 10
279 20250324 143700 2996837045 1356 1356 1361 1355 2242
280 20250324 143600 2993798950 1361 1361 1361 1361 0
281 20250324 143500 2993798950 1361 1362 1362 1360 21
282 20250324 143400 2993770377 1363 1359 1364 1356 6125
283 20250324 143300 2985441844 1359 1355 1359 1355 1695
284 20250324 143200 2983141079 1359 1355 1360 1355 59
285 20250324 143100 2983060978 1360 1351 1360 1351 3954
286 20250324 143000 2977702561 1354 1356 1360 1346 17364
287 20250324 142900 2954119096 1359 1355 1359 1351 3337
288 20250324 142800 2949592866 1355 1356 1356 1350 1089
289 20250324 142700 2948118908 1356 1348 1356 1348 1700
290 20250324 142600 2945816549 1355 1355 1355 1355 88
291 20250324 142500 2945697309 1347 1356 1356 1347 397
292 20250324 142400 2945160312 1348 1356 1356 1347 355
293 20250324 142300 2944681786 1348 1346 1356 1345 2950
294 20250324 142200 2940701182 1346 1350 1350 1346 47
295 20250324 142100 2940637876 1346 1345 1346 1345 411
296 20250324 142000 2940084881 1345 1346 1346 1345 507
297 20250324 141900 2939402901 1348 1345 1348 1345 714
298 20250324 141800 2938441290 1345 1345 1345 1345 100
299 20250324 141700 2938306790 1344 1348 1348 1343 11394
300 20250324 141600 2922995889 1345 1346 1348 1345 4731
301 20250324 141500 2916632313 1346 1347 1347 1346 978
302 20250324 141400 2915315183 1347 1347 1347 1346 1383
303 20250324 141300 2913453143 1346 1349 1349 1346 5439
304 20250324 141200 2906121208 1351 1351 1351 1351 22
305 20250324 141100 2906091486 1351 1349 1351 1348 2431
306 20250324 141000 2902814048 1349 1351 1351 1349 468
307 20250324 140900 2902182320 1351 1351 1351 1351 6266
308 20250324 140800 2893716954 1351 1355 1356 1351 3615
309 20250324 140700 2888829651 1355 1353 1356 1353 159
310 20250324 140600 2888614066 1360 1366 1366 1355 5959
311 20250324 140500 2880514319 1360 1362 1368 1360 2777
312 20250324 140400 2876732927 1365 1365 1365 1365 36
313 20250324 140300 2876683787 1361 1367 1369 1358 2800
314 20250324 140200 2872868070 1367 1363 1367 1355 5046
315 20250324 140100 2866012579 1363 1356 1363 1356 1248
316 20250324 140000 2864319201 1357 1358 1358 1357 3176
317 20250324 135900 2860009209 1358 1359 1360 1358 2682
318 20250324 135800 2856365823 1359 1364 1364 1359 1071
319 20250324 135700 2854905004 1369 1360 1369 1359 360
320 20250324 135600 2854415614 1365 1351 1377 1351 1310
321 20250324 135500 2852622637 1349 1351 1360 1349 12502
322 20250324 135400 2835736350 1351 1353 1357 1350 4392
323 20250324 135300 2829801944 1353 1355 1355 1353 4383
324 20250324 135200 2823868450 1354 1352 1360 1351 7253
325 20250324 135100 2814049189 1351 1368 1368 1350 19894
326 20250324 135000 2787061219 1369 1373 1373 1369 7557
327 20250324 134900 2776696410 1372 1372 1372 1372 5
328 20250324 134800 2776689550 1377 1375 1377 1372 1410
329 20250324 134700 2774751890 1375 1375 1377 1375 1117
330 20250324 134600 2773215985 1375 1377 1377 1375 1057
331 20250324 134500 2771762596 1372 1376 1376 1372 586
332 20250324 134400 2770958596 1371 1380 1383 1371 2315
333 20250324 134300 2767779415 1380 1380 1380 1380 424
334 20250324 134200 2767194295 1380 1374 1380 1373 225
335 20250324 134100 2766885147 1374 1372 1374 1372 1596
336 20250324 134000 2764694794 1372 1376 1376 1372 7717
337 20250324 133900 2754101547 1376 1376 1376 1376 181
338 20250324 133800 2753852491 1376 1382 1384 1376 340
339 20250324 133700 2753384196 1382 1377 1384 1376 253
340 20250324 133600 2753035734 1382 1377 1385 1377 1894
341 20250324 133500 2750424976 1376 1381 1381 1376 2842
342 20250324 133400 2746506971 1380 1381 1382 1380 2518
343 20250324 133300 2743029230 1382 1382 1382 1381 1574
344 20250324 133200 2740854304 1381 1391 1391 1381 5423
345 20250324 133100 2733347526 1392 1397 1397 1392 240
346 20250324 133000 2733012376 1397 1397 1397 1397 5
347 20250324 132900 2733005391 1393 1398 1398 1393 201
348 20250324 132800 2732724648 1398 1390 1399 1390 419
349 20250324 132700 2732138876 1400 1395 1400 1389 1509
350 20250324 132600 2730038195 1389 1390 1390 1389 1050
351 20250324 132500 2728579525 1389 1392 1400 1387 3571
352 20250324 132400 2723613981 1397 1397 1397 1392 1275
353 20250324 132300 2721833136 1397 1392 1397 1392 4
354 20250324 132200 2721827553 1392 1396 1396 1392 378
355 20250324 132100 2721299869 1396 1396 1396 1396 837
356 20250324 132000 2720131417 1396 1396 1396 1396 12
357 20250324 131900 2720114665 1388 1388 1388 1388 191
358 20250324 131800 2719849557 1388 1387 1396 1387 2219
359 20250324 131700 2716769280 1387 1387 1387 1387 40
360 20250324 131600 2716713800 1396 1396 1396 1396 0
361 20250324 131500 2716713800 1396 1396 1396 1395 101
362 20250324 131400 2716572824 1395 1395 1396 1395 86
363 20250324 131300 2716452823 1395 1392 1395 1392 569
364 20250324 131200 2715660765 1386 1389 1389 1386 1588
365 20250324 131100 2713456685 1388 1389 1397 1388 474
366 20250324 131000 2712798564 1389 1389 1389 1389 1
367 20250324 130900 2712797175 1389 1389 1391 1389 1006
368 20250324 130800 2711399812 1389 1390 1390 1389 215
369 20250324 130700 2711101110 1389 1389 1389 1389 0
370 20250324 130600 2711101110 1389 1392 1392 1389 562
371 20250324 130500 2710319335 1400 1391 1400 1391 1057
372 20250324 130400 2708840555 1391 1391 1391 1391 6
373 20250324 130300 2708832209 1391 1391 1391 1391 10
374 20250324 130200 2708818299 1391 1389 1391 1388 2474
375 20250324 130100 2705381068 1390 1388 1390 1388 3098
376 20250324 130000 2701081040 1388 1390 1390 1388 1149
377 20250324 125900 2699484517 1391 1393 1394 1391 480
378 20250324 125800 2698815732 1393 1394 1394 1393 76
379 20250324 125700 2698709789 1394 1389 1394 1389 17
380 20250324 125600 2698686101 1389 1389 1389 1389 0
381 20250324 125500 2698686101 1389 1389 1389 1389 307
382 20250324 125400 2698259678 1388 1389 1389 1388 504
383 20250324 125300 2697559623 1389 1390 1390 1389 144
384 20250324 125200 2697359596 1390 1397 1397 1390 410
385 20250324 125100 2696788385 1397 1397 1397 1397 0
386 20250324 125000 2696788385 1397 1397 1398 1397 625
387 20250324 124900 2695914961 1397 1390 1397 1390 276
388 20250324 124800 2695529634 1391 1403 1403 1391 5727
389 20250324 124700 2687561986 1403 1395 1404 1393 1645
390 20250324 124600 2685268894 1396 1405 1405 1396 1250
391 20250324 124500 2683521973 1404 1405 1405 1404 3047
392 20250324 124400 2679243973 1405 1405 1405 1405 300
393 20250324 124300 2678822473 1405 1404 1405 1404 337
394 20250324 124200 2678349012 1397 1405 1405 1397 1045
395 20250324 124100 2676882097 1405 1405 1405 1405 12
396 20250324 124000 2676865237 1405 1391 1405 1391 315
397 20250324 123900 2676425762 1392 1391 1392 1389 2654
398 20250324 123800 2672735723 1392 1398 1398 1392 1844
399 20250324 123700 2670165215 1399 1401 1401 1399 110
400 20250324 123600 2670011121 1401 1403 1403 1399 2236
401 20250324 123500 2666879609 1403 1408 1408 1403 1833
402 20250324 123400 2664304345 1408 1404 1409 1404 1059
403 20250324 123300 2662812572 1408 1408 1408 1401 2467
404 20250324 123200 2659346501 1408 1398 1410 1398 12901
405 20250324 123100 2641223373 1399 1390 1399 1390 2764
406 20250324 123000 2637368180 1390 1388 1394 1387 7973
407 20250324 122900 2626284616 1384 1384 1388 1383 1510
408 20250324 122800 2624193029 1383 1383 1383 1383 147
409 20250324 122700 2623989728 1383 1385 1385 1383 303
410 20250324 122600 2623570673 1385 1384 1385 1382 2709
411 20250324 122500 2619825096 1384 1385 1385 1384 61
412 20250324 122400 2619740671 1385 1380 1386 1380 56
413 20250324 122300 2619663207 1380 1386 1386 1380 1205
414 20250324 122200 2617997421 1386 1386 1386 1382 173
415 20250324 122100 2617758062 1386 1385 1388 1382 480
416 20250324 122000 2617094220 1388 1387 1388 1387 2243
417 20250324 121900 2613982170 1387 1385 1387 1385 1723
418 20250324 121800 2611593459 1385 1381 1385 1381 2180
419 20250324 121700 2608582281 1381 1381 1381 1380 924
420 20250324 121600 2607306264 1380 1380 1382 1380 1479
421 20250324 121500 2605264244 1380 1375 1380 1374 530
422 20250324 121400 2604535448 1375 1377 1377 1375 2792
423 20250324 121300 2600692054 1377 1380 1380 1377 1007
424 20250324 121200 2599304813 1382 1382 1382 1382 237
425 20250324 121100 2598977279 1382 1381 1384 1377 1005
426 20250324 121000 2597588376 1384 1385 1385 1384 728
427 20250324 120900 2596580819 1385 1380 1388 1380 4596
428 20250324 120800 2590214478 1378 1376 1378 1376 1695
429 20250324 120700 2587879190 1376 1378 1378 1374 102
430 20250324 120600 2587738845 1377 1377 1377 1377 1054
431 20250324 120500 2586287487 1378 1373 1378 1373 368
432 20250324 120400 2585781182 1378 1379 1379 1377 651
433 20250324 120300 2584883512 1379 1375 1379 1372 5270
434 20250324 120200 2577651097 1384 1384 1384 1383 83
435 20250324 120100 2577536226 1372 1384 1385 1372 6107
436 20250324 120000 2569090642 1389 1383 1389 1383 505
437 20250324 115900 2568392161 1380 1376 1380 1376 1211
438 20250324 115800 2566722298 1371 1371 1376 1371 232
439 20250324 115700 2566404173 1371 1375 1375 1371 7977
440 20250324 115600 2555457362 1375 1377 1377 1375 3321
441 20250324 115500 2550886709 1378 1382 1383 1378 1018
442 20250324 115400 2549481635 1383 1383 1384 1383 100
443 20250324 115300 2549343321 1383 1384 1384 1383 4260
444 20250324 115200 2543450920 1384 1386 1386 1384 809
445 20250324 115100 2542330534 1394 1395 1395 1384 216
446 20250324 115000 2542030157 1383 1386 1386 1383 536
447 20250324 114900 2541287657 1385 1397 1397 1385 8581
448 20250324 114800 2529359383 1397 1401 1401 1397 3
449 20250324 114700 2529355188 1401 1392 1401 1392 67
450 20250324 114600 2529261914 1401 1403 1403 1401 88
451 20250324 114500 2529138460 1403 1390 1403 1388 2329
452 20250324 114400 2525880561 1400 1397 1408 1388 4983
453 20250324 114300 2518903792 1397 1383 1400 1383 3586
454 20250324 114200 2513910470 1383 1385 1385 1380 6859
455 20250324 114100 2504432666 1385 1386 1394 1384 7693
456 20250324 114000 2493767828 1386 1394 1394 1386 2096
457 20250324 113900 2490856767 1395 1397 1397 1390 567
458 20250324 113800 2490067001 1398 1397 1398 1390 330
459 20250324 113700 2489606798 1397 1390 1397 1390 767
460 20250324 113600 2488535558 1397 1390 1398 1389 1382
461 20250324 113500 2486613218 1390 1397 1397 1389 18916
462 20250324 113400 2460316328 1400 1408 1408 1396 15232
463 20250324 113300 2438937586 1415 1415 1415 1415 100
464 20250324 113200 2438796086 1415 1415 1415 1415 1812
465 20250324 113100 2436232106 1416 1405 1417 1405 3229
466 20250324 113000 2431673071 1405 1417 1417 1405 6612
467 20250324 112900 2422357005 1413 1417 1417 1413 1727
468 20250324 112800 2419914878 1417 1419 1421 1411 3986
469 20250324 112700 2414260236 1419 1415 1419 1414 2179
470 20250324 112600 2411169803 1415 1421 1422 1410 736
471 20250324 112500 2410130566 1422 1410 1422 1409 17380
472 20250324 112400 2385465406 1409 1410 1410 1409 7
473 20250324 112300 2385455542 1409 1408 1414 1408 1918
474 20250324 112200 2382753185 1409 1414 1414 1404 824
475 20250324 112100 2381592951 1407 1421 1421 1404 3606
476 20250324 112000 2376512447 1422 1405 1422 1399 3917
477 20250324 111900 2370999605 1405 1410 1411 1398 5360
478 20250324 111800 2363467796 1410 1402 1414 1402 984
479 20250324 111700 2362082920 1400 1415 1418 1396 24962
480 20250324 111600 2327086022 1415 1409 1425 1405 9307
481 20250324 111500 2313924503 1413 1420 1422 1405 9008
482 20250324 111400 2301221121 1420 1418 1435 1414 37185
483 20250324 111300 2248089865 1420 1408 1421 1407 12269
484 20250324 111200 2230741752 1408 1404 1410 1404 5975
485 20250324 111100 2222324728 1404 1401 1407 1401 4227
486 20250324 111000 2216398027 1401 1406 1407 1391 11746
487 20250324 110900 2199958191 1401 1399 1410 1399 17834
488 20250324 110800 2174862688 1399 1389 1399 1389 12737
489 20250324 110700 2157145316 1389 1387 1390 1381 5333
490 20250324 110600 2149757969 1387 1392 1392 1386 2618
491 20250324 110500 2146120660 1392 1396 1398 1392 1874
492 20250324 110400 2143509588 1394 1401 1405 1390 6118
493 20250324 110300 2134987880 1403 1403 1407 1400 2036
494 20250324 110200 2132134364 1405 1412 1417 1404 4984
495 20250324 110100 2125121671 1417 1410 1418 1410 8640
496 20250324 110000 2112914720 1410 1407 1410 1401 7271
497 20250324 105900 2102691185 1407 1412 1412 1396 12767
498 20250324 105800 2084755010 1411 1428 1428 1411 17755
499 20250324 105700 2059587246 1432 1424 1435 1415 25513
500 20250324 105600 2023135616 1424 1417 1424 1414 16322
501 20250324 105500 2000000314 1417 1404 1430 1404 32056
502 20250324 105400 1954598683 1403 1391 1407 1391 25968
503 20250324 105300 1918284798 1391 1380 1395 1375 37274
504 20250324 105200 1866507196 1379 1366 1380 1366 11502
505 20250324 105100 1850740223 1366 1358 1366 1358 817
506 20250324 105000 1849624673 1360 1358 1360 1358 1828
507 20250324 104900 1847138703 1358 1359 1359 1357 61
508 20250324 104800 1847055903 1357 1356 1357 1355 4485
509 20250324 104700 1840978019 1356 1355 1359 1355 1721
510 20250324 104600 1838643056 1355 1358 1358 1355 4152
511 20250324 104500 1833015887 1358 1357 1358 1355 494
512 20250324 104400 1832345536 1357 1355 1358 1355 347
513 20250324 104300 1831874664 1355 1355 1355 1355 0
514 20250324 104200 1831874664 1355 1355 1356 1355 2938
515 20250324 104100 1827893673 1355 1356 1356 1355 200
516 20250324 104000 1827622573 1354 1357 1357 1354 1061
517 20250324 103900 1826185472 1354 1355 1356 1354 738
518 20250324 103800 1825184753 1355 1354 1355 1354 701
519 20250324 103700 1824235283 1354 1356 1357 1354 2852
520 20250324 103600 1820369346 1356 1356 1356 1355 289
521 20250324 103500 1819977735 1356 1357 1357 1356 60
522 20250324 103400 1819896341 1354 1354 1354 1354 691
523 20250324 103300 1818960727 1354 1355 1360 1354 3456
524 20250324 103200 1814275827 1355 1360 1360 1355 992
525 20250324 103100 1812930017 1360 1360 1360 1355 221
526 20250324 103000 1812629762 1355 1355 1365 1355 1362
527 20250324 102900 1810780116 1355 1355 1355 1355 800
528 20250324 102800 1809696116 1354 1372 1372 1354 1331
529 20250324 102700 1807878068 1372 1365 1372 1365 1133
530 20250324 102600 1806324988 1372 1357 1372 1357 4716
531 20250324 102500 1799901489 1357 1365 1365 1357 1563
532 20250324 102400 1797771035 1365 1368 1368 1352 4713
533 20250324 102300 1791366832 1367 1380 1380 1365 5028
534 20250324 102200 1784451464 1380 1380 1386 1379 17148
535 20250324 102100 1760753894 1380 1372 1380 1371 8788
536 20250324 102000 1748672361 1372 1361 1372 1355 12122
537 20250324 101900 1732112494 1361 1361 1361 1351 4330
538 20250324 101800 1726247243 1354 1358 1358 1354 1980
539 20250324 101700 1723558849 1358 1365 1366 1352 1249
540 20250324 101600 1721866531 1366 1352 1366 1352 3769
541 20250324 101500 1716730083 1352 1353 1353 1352 1289
542 20250324 101400 1714986581 1353 1352 1363 1352 352
543 20250324 101300 1714510659 1351 1360 1361 1350 4003
544 20250324 101200 1709089068 1360 1351 1360 1350 1492
545 20250324 101100 1707071991 1350 1353 1353 1350 3213
546 20250324 101000 1702731522 1353 1363 1363 1353 2433
547 20250324 100900 1699418100 1363 1351 1363 1351 532
548 20250324 100800 1698694379 1363 1351 1363 1351 9424
549 20250324 100700 1685909451 1351 1367 1367 1351 797
550 20250324 100600 1684829981 1362 1353 1363 1352 5238
551 20250324 100500 1677698105 1353 1369 1369 1352 935
552 20250324 100400 1676422753 1369 1364 1369 1364 1627
553 20250324 100300 1674201635 1365 1365 1365 1360 728
554 20250324 100200 1673208115 1365 1364 1365 1364 1308
555 20250324 100100 1671423745 1365 1366 1367 1361 5751
556 20250324 100000 1663572494 1367 1356 1368 1356 6072
557 20250324 095900 1655289380 1356 1353 1357 1351 145
558 20250324 095800 1655092861 1353 1349 1355 1345 5743
559 20250324 095700 1647335071 1350 1348 1350 1346 146
560 20250324 095600 1647138167 1348 1350 1350 1344 493
561 20250324 095500 1646475137 1344 1349 1352 1344 13587
562 20250324 095400 1628145885 1345 1345 1345 1344 2821
563 20250324 095300 1624353350 1344 1344 1345 1344 1660
564 20250324 095200 1622122179 1345 1345 1348 1344 2059
565 20250324 095100 1619354568 1345 1350 1352 1345 6104
566 20250324 095000 1611125588 1350 1352 1352 1350 3513
567 20250324 094900 1606382101 1350 1353 1355 1350 20610
568 20250324 094800 1578529286 1353 1359 1359 1352 12769
569 20250324 094700 1561215643 1359 1357 1359 1357 2474
570 20250324 094600 1557858060 1357 1361 1361 1357 18000
571 20250324 094500 1533396186 1362 1363 1363 1361 739
572 20250324 094400 1532390071 1361 1360 1364 1360 3670
573 20250324 094300 1527398793 1360 1367 1369 1360 10134
574 20250324 094200 1513604001 1370 1368 1370 1366 1732
575 20250324 094100 1511234799 1367 1375 1378 1366 4784
576 20250324 094000 1504655729 1375 1384 1384 1362 3680
577 20250324 093900 1499612683 1384 1386 1386 1360 7127
578 20250324 093800 1489819751 1386 1367 1399 1367 48101
579 20250324 093700 1423310404 1363 1362 1369 1359 6284
580 20250324 093600 1414732951 1362 1360 1365 1358 10622
581 20250324 093500 1400239097 1360 1357 1361 1357 8430
582 20250324 093400 1388791880 1357 1364 1365 1357 10056
583 20250324 093300 1375113564 1365 1368 1370 1365 17063
584 20250324 093200 1351772321 1368 1363 1368 1362 5069
585 20250324 093100 1344851383 1364 1362 1365 1362 3559
586 20250324 093000 1339999077 1361 1362 1362 1355 2984
587 20250324 092900 1335947456 1362 1360 1370 1353 4761
588 20250324 092800 1329471238 1353 1365 1373 1351 24046
589 20250324 092700 1296721692 1365 1345 1370 1345 29259
590 20250324 092600 1256951901 1345 1347 1351 1344 2149
591 20250324 092500 1254060790 1344 1342 1360 1342 6562
592 20250324 092400 1245205881 1342 1347 1347 1341 13849
593 20250324 092300 1226584635 1347 1350 1350 1346 1480
594 20250324 092200 1224590175 1347 1347 1354 1347 7355
595 20250324 092100 1214682144 1345 1361 1362 1345 20065
596 20250324 092000 1187548610 1362 1355 1363 1350 5483
597 20250324 091900 1180113975 1350 1364 1364 1347 9999
598 20250324 091800 1166594374 1358 1367 1372 1356 7948
599 20250324 091700 1155740171 1367 1349 1374 1345 29118
600 20250324 091600 1116312256 1349 1360 1360 1349 11764
601 20250324 091500 1100400211 1360 1360 1373 1360 12738
602 20250324 091400 1083053325 1360 1362 1380 1360 14070
603 20250324 091300 1063787993 1362 1368 1397 1361 45383
604 20250324 091200 1001190708 1365 1364 1373 1353 9529
605 20250324 091100 988210710 1364 1377 1380 1346 46732
606 20250324 091000 924711884 1377 1365 1390 1333 60821
607 20250324 090900 841652040 1366 1405 1426 1348 72517
608 20250324 090800 740869770 1414 1350 1443 1330 88891
609 20250324 090700 616568466 1351 1345 1387 1280 127722
610 20250324 090600 446504094 1444 1444 1444 1444 0
611 20250324 090500 446504094 1444 1444 1444 1444 0
612 20250324 090400 446504094 1444 1444 1444 1444 110993
613 20250324 090300 286230202 1222 1222 1222 1222 0
614 20250324 090200 286230202 1222 1180 1222 1121 181879
615 20250324 090100 71921712 1180 1180 1180 1180 0
616 20250324 090000 71921712 1180 1112 1180 1112 64666

616
031860/min/candle-20250325.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,191400,457382636,1285,1285,1285,1285,3891
20250325,191300,457382636,1285,1285,1285,1285,0
20250325,191200,457382636,1285,1285,1285,1285,0
20250325,191100,457382636,1285,1285,1285,1285,0
20250325,191000,457382636,1285,1285,1285,1285,0
20250325,190900,457382636,1285,1285,1285,1285,0
20250325,190800,457382636,1285,1285,1285,1285,0
20250325,190700,457382636,1285,1285,1285,1285,0
20250325,190600,457382636,1285,1285,1285,1285,0
20250325,190500,457382636,1285,1285,1285,1285,0
20250325,190400,457382636,1285,1285,1285,1285,0
20250325,190300,457382636,1285,1285,1285,1285,0
20250325,190200,457382636,1285,1285,1285,1285,0
20250325,190100,457382636,1285,1285,1285,1285,0
20250325,190000,457382636,1285,1285,1285,1285,0
20250325,185900,457382636,1285,1285,1285,1285,0
20250325,185800,457382636,1285,1285,1285,1285,0
20250325,185700,457382636,1285,1285,1285,1285,0
20250325,185600,457382636,1285,1285,1285,1285,0
20250325,185500,457382636,1285,1285,1285,1285,0
20250325,185400,457382636,1285,1285,1285,1285,0
20250325,185300,457382636,1285,1285,1285,1285,0
20250325,185200,457382636,1285,1285,1285,1285,0
20250325,185100,457382636,1285,1285,1285,1285,0
20250325,185000,457382636,1285,1285,1285,1285,0
20250325,184900,457382636,1285,1285,1285,1285,0
20250325,184800,457382636,1285,1285,1285,1285,0
20250325,184700,457382636,1285,1285,1285,1285,0
20250325,184600,457382636,1285,1285,1285,1285,0
20250325,184500,457382636,1285,1285,1285,1285,0
20250325,184400,457382636,1285,1285,1285,1285,3891
20250325,184300,457382636,1285,1285,1285,1285,0
20250325,184200,457382636,1285,1285,1285,1285,0
20250325,184100,457382636,1285,1285,1285,1285,0
20250325,184000,457382636,1285,1285,1285,1285,0
20250325,183900,457382636,1285,1285,1285,1285,0
20250325,183800,457382636,1285,1285,1285,1285,0
20250325,183700,457382636,1285,1285,1285,1285,0
20250325,183600,457382636,1285,1285,1285,1285,0
20250325,183500,457382636,1285,1285,1285,1285,0
20250325,183400,457382636,1285,1285,1285,1285,0
20250325,183300,457382636,1285,1285,1285,1285,0
20250325,183200,457382636,1285,1285,1285,1285,0
20250325,183100,457382636,1285,1285,1285,1285,0
20250325,183000,457382636,1285,1285,1285,1285,0
20250325,182900,457382636,1285,1285,1285,1285,0
20250325,182800,457382636,1285,1285,1285,1285,0
20250325,182700,457382636,1285,1285,1285,1285,0
20250325,182600,457382636,1285,1285,1285,1285,0
20250325,182500,457382636,1285,1285,1285,1285,0
20250325,182400,457382636,1285,1285,1285,1285,0
20250325,182300,457382636,1285,1285,1285,1285,0
20250325,182200,457382636,1285,1285,1285,1285,0
20250325,182100,457382636,1285,1285,1285,1285,0
20250325,182000,457382636,1285,1285,1285,1285,0
20250325,181900,457382636,1285,1285,1285,1285,0
20250325,181800,457382636,1285,1285,1285,1285,0
20250325,181700,457382636,1285,1285,1285,1285,0
20250325,181600,457382636,1285,1285,1285,1285,0
20250325,181500,457382636,1285,1285,1285,1285,0
20250325,181400,457382636,1285,1285,1285,1285,3891
20250325,181300,457382636,1285,1285,1285,1285,0
20250325,181200,457382636,1285,1285,1285,1285,0
20250325,181100,457382636,1285,1285,1285,1285,0
20250325,181000,457382636,1285,1285,1285,1285,0
20250325,180900,457382636,1285,1285,1285,1285,0
20250325,180800,457382636,1285,1285,1285,1285,0
20250325,180700,457382636,1285,1285,1285,1285,0
20250325,180600,457382636,1285,1285,1285,1285,0
20250325,180500,457382636,1285,1285,1285,1285,0
20250325,180400,457382636,1285,1285,1285,1285,0
20250325,180300,457382636,1285,1285,1285,1285,0
20250325,180200,457382636,1285,1285,1285,1285,0
20250325,180100,457382636,1285,1285,1285,1285,0
20250325,180000,457382636,1285,1285,1285,1285,0
20250325,175900,457382636,1285,1285,1285,1285,0
20250325,175800,457382636,1285,1285,1285,1285,0
20250325,175700,457382636,1285,1285,1285,1285,0
20250325,175600,457382636,1285,1285,1285,1285,0
20250325,175500,457382636,1285,1285,1285,1285,0
20250325,175400,457382636,1285,1285,1285,1285,0
20250325,175300,457382636,1285,1285,1285,1285,0
20250325,175200,457382636,1285,1285,1285,1285,0
20250325,175100,457382636,1285,1285,1285,1285,0
20250325,175000,457382636,1285,1285,1285,1285,0
20250325,174900,457382636,1285,1285,1285,1285,0
20250325,174800,457382636,1285,1285,1285,1285,0
20250325,174700,457382636,1285,1285,1285,1285,0
20250325,174600,457382636,1285,1285,1285,1285,0
20250325,174500,457382636,1285,1285,1285,1285,0
20250325,174400,457382636,1285,1285,1285,1285,3891
20250325,174300,457382636,1285,1285,1285,1285,0
20250325,174200,457382636,1285,1285,1285,1285,0
20250325,174100,457382636,1285,1285,1285,1285,0
20250325,174000,457382636,1285,1285,1285,1285,0
20250325,173900,457382636,1285,1285,1285,1285,0
20250325,173800,457382636,1285,1285,1285,1285,0
20250325,173700,457382636,1285,1285,1285,1285,0
20250325,173600,457382636,1285,1285,1285,1285,0
20250325,173500,457382636,1285,1285,1285,1285,0
20250325,173400,457382636,1285,1285,1285,1285,0
20250325,173300,457382636,1285,1285,1285,1285,0
20250325,173200,457382636,1285,1285,1285,1285,0
20250325,173100,457382636,1285,1285,1285,1285,0
20250325,173000,457382636,1285,1285,1285,1285,0
20250325,172900,457382636,1285,1285,1285,1285,0
20250325,172800,457382636,1285,1285,1285,1285,0
20250325,172700,457382636,1285,1285,1285,1285,0
20250325,172600,457382636,1285,1285,1285,1285,0
20250325,172500,457382636,1285,1285,1285,1285,0
20250325,172400,457382636,1285,1285,1285,1285,0
20250325,172300,457382636,1285,1285,1285,1285,0
20250325,172200,457382636,1285,1285,1285,1285,0
20250325,172100,457382636,1285,1285,1285,1285,0
20250325,172000,457382636,1285,1285,1285,1285,0
20250325,171900,457382636,1285,1285,1285,1285,0
20250325,171800,457382636,1285,1285,1285,1285,0
20250325,171700,457382636,1285,1285,1285,1285,0
20250325,171600,457382636,1285,1285,1285,1285,0
20250325,171500,457382636,1285,1285,1285,1285,0
20250325,171400,457382636,1285,1285,1285,1285,3891
20250325,171300,457382636,1285,1285,1285,1285,0
20250325,171200,457382636,1285,1285,1285,1285,0
20250325,171100,457382636,1285,1285,1285,1285,0
20250325,171000,457382636,1285,1285,1285,1285,0
20250325,170900,457382636,1285,1285,1285,1285,0
20250325,170800,457382636,1285,1285,1285,1285,0
20250325,170700,457382636,1285,1285,1285,1285,0
20250325,170600,457382636,1285,1285,1285,1285,0
20250325,170500,457382636,1285,1285,1285,1285,0
20250325,170400,457382636,1285,1285,1285,1285,0
20250325,170300,457382636,1285,1285,1285,1285,0
20250325,170200,457382636,1285,1285,1285,1285,0
20250325,170100,457382636,1285,1285,1285,1285,0
20250325,170000,457382636,1285,1285,1285,1285,0
20250325,165900,457382636,1285,1285,1285,1285,0
20250325,165800,457382636,1285,1285,1285,1285,0
20250325,165700,457382636,1285,1285,1285,1285,0
20250325,165600,457382636,1285,1285,1285,1285,0
20250325,165500,457382636,1285,1285,1285,1285,0
20250325,165400,457382636,1285,1285,1285,1285,0
20250325,165300,457382636,1285,1285,1285,1285,0
20250325,165200,457382636,1285,1285,1285,1285,0
20250325,165100,457382636,1285,1285,1285,1285,0
20250325,165000,457382636,1285,1285,1285,1285,0
20250325,164900,457382636,1285,1285,1285,1285,0
20250325,164800,457382636,1285,1285,1285,1285,0
20250325,164700,457382636,1285,1285,1285,1285,0
20250325,164600,457382636,1285,1285,1285,1285,0
20250325,164500,457382636,1285,1285,1285,1285,0
20250325,164400,457382636,1285,1285,1285,1285,3891
20250325,164300,457382636,1285,1285,1285,1285,0
20250325,164200,457382636,1285,1285,1285,1285,0
20250325,164100,457382636,1285,1285,1285,1285,0
20250325,164000,457382636,1285,1285,1285,1285,0
20250325,163900,457382636,1285,1285,1285,1285,0
20250325,163800,457382636,1285,1285,1285,1285,0
20250325,163700,457382636,1285,1285,1285,1285,0
20250325,163600,457382636,1285,1285,1285,1285,0
20250325,163500,457382636,1285,1285,1285,1285,0
20250325,163400,457382636,1285,1285,1285,1285,0
20250325,163300,457382636,1285,1285,1285,1285,0
20250325,163200,457382636,1285,1285,1285,1285,0
20250325,163100,457382636,1285,1285,1285,1285,0
20250325,163000,457382636,1285,1285,1285,1285,0
20250325,162900,457382636,1285,1285,1285,1285,0
20250325,162800,457382636,1285,1285,1285,1285,0
20250325,162700,457382636,1285,1285,1285,1285,0
20250325,162600,457382636,1285,1285,1285,1285,0
20250325,162500,457382636,1285,1285,1285,1285,0
20250325,162400,457382636,1285,1285,1285,1285,0
20250325,162300,457382636,1285,1285,1285,1285,0
20250325,162200,457382636,1285,1285,1285,1285,0
20250325,162100,457382636,1285,1285,1285,1285,0
20250325,162000,457382636,1285,1285,1285,1285,0
20250325,161900,457382636,1285,1285,1285,1285,0
20250325,161800,457382636,1285,1285,1285,1285,0
20250325,161700,457382636,1285,1285,1285,1285,0
20250325,161600,457382636,1285,1285,1285,1285,0
20250325,161500,457382636,1285,1285,1285,1285,0
20250325,161400,457382636,1285,1285,1285,1285,3891
20250325,161300,457382636,1285,1285,1285,1285,0
20250325,161200,457382636,1285,1285,1285,1285,0
20250325,161100,457382636,1285,1285,1285,1285,0
20250325,161000,457382636,1285,1285,1285,1285,0
20250325,160900,457382636,1285,1285,1285,1285,0
20250325,160800,457382636,1285,1285,1285,1285,0
20250325,160700,457382636,1285,1285,1285,1285,0
20250325,160600,457382636,1285,1285,1285,1285,0
20250325,160500,457382636,1285,1285,1285,1285,0
20250325,160400,457382636,1285,1285,1285,1285,0
20250325,160300,457382636,1285,1285,1285,1285,0
20250325,160200,457382636,1285,1285,1285,1285,0
20250325,160100,457382636,1285,1285,1285,1285,0
20250325,160000,457382636,1285,1285,1285,1285,0
20250325,155900,457382636,1285,1285,1285,1285,0
20250325,155800,457382636,1285,1285,1285,1285,0
20250325,155700,457382636,1285,1285,1285,1285,0
20250325,155600,457382636,1285,1285,1285,1285,0
20250325,155500,457382636,1285,1285,1285,1285,0
20250325,155400,457382636,1285,1285,1285,1285,0
20250325,155300,457382636,1285,1285,1285,1285,0
20250325,155200,457382636,1285,1285,1285,1285,0
20250325,155100,457382636,1285,1285,1285,1285,0
20250325,155000,457382636,1285,1285,1285,1285,0
20250325,154900,457382636,1285,1285,1285,1285,0
20250325,154800,457382636,1285,1285,1285,1285,0
20250325,154700,457382636,1285,1285,1285,1285,0
20250325,154600,457382636,1285,1285,1285,1285,0
20250325,154500,457382636,1285,1285,1285,1285,0
20250325,154400,457382636,1285,1285,1285,1285,3891
20250325,154300,457382636,1285,1285,1285,1285,0
20250325,154200,457382636,1285,1285,1285,1285,0
20250325,154100,457382636,1285,1285,1285,1285,0
20250325,154000,457382636,1285,1285,1285,1285,0
20250325,153900,457382636,1285,1285,1285,1285,0
20250325,153800,457382636,1285,1285,1285,1285,0
20250325,153700,457382636,1285,1285,1285,1285,0
20250325,153600,457382636,1285,1285,1285,1285,0
20250325,153500,457382636,1285,1285,1285,1285,0
20250325,153400,457382636,1285,1285,1285,1285,0
20250325,153300,457382636,1285,1285,1285,1285,0
20250325,153200,457382636,1285,1285,1285,1285,0
20250325,153100,457382636,1285,1285,1285,1285,0
20250325,153000,457382636,1285,1285,1285,1285,3891
20250325,152900,452382701,1313,1313,1313,1313,0
20250325,152800,452382701,1313,1313,1313,1313,0
20250325,152700,452382701,1313,1313,1313,1313,0
20250325,152600,452382701,1313,1313,1313,1313,0
20250325,152500,452382701,1313,1313,1313,1313,0
20250325,152400,452382701,1313,1313,1313,1313,0
20250325,152300,452382701,1313,1313,1313,1313,0
20250325,152200,452382701,1313,1313,1313,1313,0
20250325,152100,452382701,1313,1313,1313,1313,0
20250325,152000,452382701,1313,1313,1313,1313,0
20250325,151900,452382701,1313,1310,1313,1310,3958
20250325,151800,447189443,1310,1313,1313,1310,23
20250325,151700,447159307,1313,1309,1313,1309,1856
20250325,151600,444729299,1308,1308,1308,1308,102
20250325,151500,444595883,1309,1309,1309,1309,0
20250325,151400,444595883,1309,1295,1309,1295,5008
20250325,151300,438087396,1293,1293,1293,1293,26
20250325,151200,438053778,1297,1297,1297,1297,0
20250325,151100,438053778,1297,1285,1297,1285,4211
20250325,151000,432610446,1288,1283,1288,1283,1953
20250325,150900,430100764,1285,1290,1290,1250,13677
20250325,150800,412584020,1286,1286,1286,1286,1
20250325,150700,412582734,1291,1291,1291,1291,0
20250325,150600,412582734,1291,1289,1291,1289,220
20250325,150500,412298915,1290,1290,1290,1290,0
20250325,150400,412298915,1290,1290,1290,1290,0
20250325,150300,412298915,1290,1290,1290,1290,0
20250325,150200,412298915,1290,1290,1290,1290,0
20250325,150100,412298915,1290,1290,1290,1290,0
20250325,150000,412298915,1290,1290,1290,1290,10
20250325,145900,412286015,1291,1291,1291,1291,0
20250325,145800,412286015,1291,1291,1291,1291,0
20250325,145700,412286015,1291,1291,1291,1291,0
20250325,145600,412286015,1291,1291,1291,1291,0
20250325,145500,412286015,1291,1291,1291,1291,0
20250325,145400,412286015,1291,1291,1291,1291,0
20250325,145300,412286015,1291,1290,1291,1290,341
20250325,145200,411846090,1290,1290,1290,1290,0
20250325,145100,411846090,1290,1290,1290,1290,0
20250325,145000,411846090,1290,1290,1290,1290,662
20250325,144900,410992110,1290,1290,1290,1290,1
20250325,144800,410990820,1286,1286,1286,1286,85
20250325,144700,410881510,1290,1290,1290,1290,0
20250325,144600,410881510,1290,1290,1290,1290,0
20250325,144500,410881510,1290,1290,1290,1290,0
20250325,144400,410881510,1290,1290,1290,1290,0
20250325,144300,410881510,1290,1290,1290,1286,11
20250325,144200,410867328,1290,1290,1290,1290,0
20250325,144100,410867328,1290,1290,1290,1290,3
20250325,144000,410863458,1286,1286,1290,1286,6
20250325,143900,410855730,1290,1290,1290,1290,288
20250325,143800,410484210,1286,1286,1286,1286,8
20250325,143700,410473922,1292,1292,1292,1292,0
20250325,143600,410473922,1292,1292,1292,1292,0
20250325,143500,410473922,1292,1292,1292,1292,0
20250325,143400,410473922,1292,1292,1292,1292,0
20250325,143300,410473922,1292,1292,1292,1292,0
20250325,143200,410473922,1292,1292,1292,1292,0
20250325,143100,410473922,1292,1292,1292,1292,0
20250325,143000,410473922,1292,1292,1292,1292,0
20250325,142900,410473922,1292,1292,1292,1292,0
20250325,142800,410473922,1292,1292,1292,1292,0
20250325,142700,410473922,1292,1292,1292,1292,3
20250325,142600,410470046,1285,1285,1285,1285,0
20250325,142500,410470046,1285,1285,1285,1285,21
20250325,142400,410443061,1292,1292,1292,1292,1
20250325,142300,410441769,1293,1293,1293,1293,0
20250325,142200,410441769,1293,1286,1293,1285,652
20250325,142100,409603923,1294,1294,1294,1294,0
20250325,142000,409603923,1294,1294,1294,1294,3
20250325,141900,409600041,1285,1285,1285,1285,0
20250325,141800,409600041,1285,1285,1285,1285,13
20250325,141700,409583336,1285,1285,1285,1285,0
20250325,141600,409583336,1285,1286,1286,1285,583
20250325,141500,408834002,1286,1286,1286,1286,20
20250325,141400,408808282,1286,1286,1286,1286,0
20250325,141300,408808282,1286,1286,1286,1286,10
20250325,141200,408795422,1295,1295,1295,1295,0
20250325,141100,408795422,1295,1295,1295,1295,52
20250325,141000,408728082,1286,1286,1286,1286,0
20250325,140900,408728082,1286,1286,1286,1286,0
20250325,140800,408728082,1286,1286,1286,1286,150
20250325,140700,408535182,1286,1286,1286,1286,12
20250325,140600,408519750,1286,1286,1286,1286,24
20250325,140500,408488886,1297,1297,1297,1297,3
20250325,140400,408484995,1284,1288,1288,1284,606
20250325,140300,407705357,1297,1297,1297,1297,0
20250325,140200,407705357,1297,1297,1297,1297,0
20250325,140100,407705357,1297,1297,1297,1297,0
20250325,140000,407705357,1297,1297,1297,1297,0
20250325,135900,407705357,1297,1297,1297,1297,0
20250325,135800,407705357,1297,1297,1297,1297,0
20250325,135700,407705357,1297,1297,1297,1297,0
20250325,135600,407705357,1297,1297,1297,1297,0
20250325,135500,407705357,1297,1288,1297,1288,20
20250325,135400,407679507,1297,1297,1297,1297,0
20250325,135300,407679507,1297,1297,1297,1297,0
20250325,135200,407679507,1297,1297,1297,1297,0
20250325,135100,407679507,1297,1297,1297,1297,0
20250325,135000,407679507,1297,1297,1297,1297,0
20250325,134900,407679507,1297,1297,1297,1297,0
20250325,134800,407679507,1297,1297,1297,1297,0
20250325,134700,407679507,1297,1297,1297,1297,0
20250325,134600,407679507,1297,1297,1297,1297,20
20250325,134500,407653567,1297,1297,1297,1297,0
20250325,134400,407653567,1297,1297,1297,1297,0
20250325,134300,407653567,1297,1297,1297,1297,0
20250325,134200,407653567,1297,1297,1297,1297,0
20250325,134100,407653567,1297,1297,1297,1297,0
20250325,134000,407653567,1297,1297,1297,1297,0
20250325,133900,407653567,1297,1297,1297,1297,3
20250325,133800,407649676,1288,1288,1288,1288,0
20250325,133700,407649676,1288,1289,1289,1288,62
20250325,133600,407569787,1297,1297,1297,1297,0
20250325,133500,407569787,1297,1291,1297,1288,791
20250325,133400,406550464,1296,1296,1296,1296,8
20250325,133300,406540096,1297,1297,1297,1297,0
20250325,133200,406540096,1297,1297,1297,1297,0
20250325,133100,406540096,1297,1297,1297,1297,0
20250325,133000,406540096,1297,1297,1297,1297,0
20250325,132900,406540096,1297,1297,1297,1297,0
20250325,132800,406540096,1297,1297,1297,1297,10
20250325,132700,406527126,1297,1296,1297,1296,62
20250325,132600,406446772,1296,1296,1296,1296,2
20250325,132500,406444180,1295,1295,1295,1295,13
20250325,132400,406427345,1289,1290,1290,1289,115
20250325,132300,406279049,1290,1290,1290,1290,0
20250325,132200,406279049,1290,1290,1290,1290,0
20250325,132100,406279049,1290,1290,1290,1290,0
20250325,132000,406279049,1290,1290,1290,1290,40
20250325,131900,406227449,1289,1289,1289,1289,0
20250325,131800,406227449,1289,1289,1289,1289,0
20250325,131700,406227449,1289,1289,1289,1289,0
20250325,131600,406227449,1289,1289,1289,1289,771
20250325,131500,405233630,1289,1289,1289,1289,0
20250325,131400,405233630,1289,1289,1289,1289,332
20250325,131300,404805682,1289,1289,1289,1289,8
20250325,131200,404795370,1289,1289,1289,1289,1158
20250325,131100,403302708,1298,1298,1298,1298,12
20250325,131000,403287132,1298,1289,1298,1289,56
20250325,130900,403214621,1288,1290,1290,1288,1000
20250325,130800,401926045,1298,1298,1298,1298,0
20250325,130700,401926045,1298,1298,1298,1298,0
20250325,130600,401926045,1298,1298,1298,1298,14
20250325,130500,401907873,1298,1297,1298,1297,44
20250325,130400,401850804,1289,1289,1289,1289,2
20250325,130300,401848226,1298,1298,1298,1298,0
20250325,130200,401848226,1298,1298,1298,1298,0
20250325,130100,401848226,1298,1298,1298,1298,13
20250325,130000,401831352,1298,1289,1298,1289,1104
20250325,125900,400408184,1289,1289,1289,1289,0
20250325,125800,400408184,1289,1289,1289,1289,23
20250325,125700,400378537,1290,1290,1290,1290,42
20250325,125600,400324357,1289,1289,1289,1289,0
20250325,125500,400324357,1289,1289,1289,1289,0
20250325,125400,400324357,1289,1289,1289,1289,0
20250325,125300,400324357,1289,1289,1289,1289,21
20250325,125200,400297288,1288,1288,1288,1288,0
20250325,125100,400297288,1288,1288,1288,1288,27
20250325,125000,400262512,1288,1289,1289,1288,345
20250325,124900,399818109,1290,1290,1290,1290,993
20250325,124800,398537139,1290,1292,1292,1289,364
20250325,124700,398067575,1290,1290,1290,1290,0
20250325,124600,398067575,1290,1293,1293,1290,2703
20250325,124500,394572790,1294,1294,1294,1294,0
20250325,124400,394572790,1294,1294,1294,1294,0
20250325,124300,394572790,1294,1294,1294,1294,0
20250325,124200,394572790,1294,1294,1294,1294,0
20250325,124100,394572790,1294,1294,1294,1294,146
20250325,124000,394383866,1294,1293,1294,1293,510
20250325,123900,393724359,1294,1294,1294,1294,20
20250325,123800,393698479,1294,1294,1294,1294,103
20250325,123700,393565197,1305,1305,1305,1305,0
20250325,123600,393565197,1305,1305,1305,1305,0
20250325,123500,393565197,1305,1305,1305,1305,0
20250325,123400,393565197,1305,1305,1305,1305,0
20250325,123300,393565197,1305,1305,1305,1305,0
20250325,123200,393565197,1305,1305,1305,1305,0
20250325,123100,393565197,1305,1305,1305,1305,0
20250325,123000,393565197,1305,1305,1305,1305,10
20250325,122900,393552147,1310,1310,1310,1310,0
20250325,122800,393552147,1310,1310,1310,1310,0
20250325,122700,393552147,1310,1310,1310,1310,0
20250325,122600,393552147,1310,1310,1310,1310,77
20250325,122500,393451277,1293,1294,1294,1293,1100
20250325,122400,392028862,1293,1293,1293,1293,0
20250325,122300,392028862,1293,1309,1310,1293,1850
20250325,122200,389625079,1305,1305,1305,1305,0
20250325,122100,389625079,1305,1305,1305,1305,0
20250325,122000,389625079,1305,1305,1305,1305,0
20250325,121900,389625079,1305,1305,1305,1305,1
20250325,121800,389623774,1305,1305,1305,1305,0
20250325,121700,389623774,1305,1305,1305,1305,5
20250325,121600,389617249,1305,1305,1305,1305,0
20250325,121500,389617249,1305,1305,1305,1305,0
20250325,121400,389617249,1305,1305,1305,1305,0
20250325,121300,389617249,1305,1305,1305,1305,0
20250325,121200,389617249,1305,1305,1305,1305,400
20250325,121100,389095249,1309,1309,1309,1309,0
20250325,121000,389095249,1309,1309,1309,1309,0
20250325,120900,389095249,1309,1309,1309,1308,901
20250325,120800,387915850,1317,1317,1317,1317,0
20250325,120700,387915850,1317,1317,1317,1317,0
20250325,120600,387915850,1317,1317,1317,1317,91
20250325,120500,387796003,1323,1323,1323,1323,1
20250325,120400,387794680,1322,1316,1322,1316,1769
20250325,120300,385464999,1316,1312,1316,1312,2000
20250325,120200,382834703,1308,1308,1308,1308,4
20250325,120100,382829471,1312,1310,1312,1310,450
20250325,120000,382239825,1308,1307,1308,1307,393
20250325,115900,381726142,1308,1308,1308,1308,7
20250325,115800,381716986,1308,1298,1308,1298,62
20250325,115700,381635990,1297,1298,1298,1297,100
20250325,115600,381506267,1297,1298,1298,1297,103
20250325,115500,381372653,1297,1297,1297,1297,103
20250325,115400,381239062,1305,1305,1305,1305,0
20250325,115300,381239062,1305,1305,1305,1305,0
20250325,115200,381239062,1305,1300,1305,1300,782
20250325,115100,380222020,1291,1291,1291,1291,0
20250325,115000,380222020,1291,1291,1291,1291,0
20250325,114900,380222020,1291,1291,1291,1291,0
20250325,114800,380222020,1291,1291,1291,1291,0
20250325,114700,380222020,1291,1297,1297,1291,279
20250325,114600,379861525,1293,1293,1293,1293,269
20250325,114500,379513708,1296,1296,1296,1296,2
20250325,114400,379511116,1296,1296,1296,1296,25
20250325,114300,379478716,1296,1296,1296,1296,10
20250325,114200,379465756,1296,1296,1296,1296,9
20250325,114100,379454092,1297,1297,1297,1297,8
20250325,114000,379443716,1293,1293,1293,1293,5
20250325,113900,379437251,1297,1297,1297,1297,49
20250325,113800,379373698,1297,1297,1297,1297,0
20250325,113700,379373698,1297,1297,1297,1297,0
20250325,113600,379373698,1297,1292,1297,1291,751
20250325,113500,378403450,1292,1293,1293,1292,1500
20250325,113400,376465403,1294,1296,1296,1294,1056
20250325,113300,375098334,1302,1302,1302,1302,0
20250325,113200,375098334,1302,1302,1302,1302,0
20250325,113100,375098334,1302,1302,1302,1302,0
20250325,113000,375098334,1302,1302,1302,1302,0
20250325,112900,375098334,1302,1298,1302,1296,1439
20250325,112800,373229441,1298,1298,1298,1298,0
20250325,112700,373229441,1298,1298,1298,1298,20
20250325,112600,373203481,1298,1298,1298,1297,97
20250325,112500,373077605,1298,1298,1298,1298,0
20250325,112400,373077605,1298,1298,1298,1298,0
20250325,112300,373077605,1298,1299,1299,1298,26
20250325,112200,373043855,1299,1307,1307,1299,5781
20250325,112100,365496076,1310,1310,1310,1310,0
20250325,112000,365496076,1310,1310,1310,1310,65
20250325,111900,365410926,1312,1312,1312,1312,0
20250325,111800,365410926,1312,1312,1312,1312,0
20250325,111700,365410926,1312,1312,1312,1312,10
20250325,111600,365397806,1312,1312,1312,1312,0
20250325,111500,365397806,1312,1307,1312,1307,43
20250325,111400,365341525,1307,1307,1307,1307,10
20250325,111300,365328455,1307,1307,1307,1307,0
20250325,111200,365328455,1307,1307,1307,1307,185
20250325,111100,365086660,1307,1307,1307,1307,0
20250325,111000,365086660,1307,1308,1308,1306,167
20250325,110900,364868325,1308,1314,1314,1306,2562
20250325,110800,361508577,1314,1314,1314,1314,0
20250325,110700,361508577,1314,1314,1314,1314,0
20250325,110600,361508577,1314,1314,1314,1314,0
20250325,110500,361508577,1314,1314,1314,1314,0
20250325,110400,361508577,1314,1309,1314,1309,3905
20250325,110300,356394942,1309,1295,1309,1295,3023
20250325,110200,352472084,1293,1293,1293,1293,200
20250325,110100,352213484,1292,1292,1292,1292,1
20250325,110000,352212192,1292,1292,1292,1292,0
20250325,105900,352212192,1292,1292,1292,1292,0
20250325,105800,352212192,1292,1292,1292,1292,0
20250325,105700,352212192,1292,1292,1292,1292,0
20250325,105600,352212192,1292,1292,1292,1292,448
20250325,105500,351633376,1292,1292,1292,1292,0
20250325,105400,351633376,1292,1292,1292,1292,0
20250325,105300,351633376,1292,1292,1292,1292,10
20250325,105200,351620456,1292,1292,1292,1292,1982
20250325,105100,349059712,1292,1292,1292,1292,0
20250325,105000,349059712,1292,1286,1292,1285,278
20250325,104900,348701880,1292,1292,1292,1292,1342
20250325,104800,346968016,1292,1281,1292,1281,120
20250325,104700,346813624,1279,1279,1279,1279,10
20250325,104600,346800834,1285,1285,1285,1285,830
20250325,104500,345734284,1295,1295,1295,1295,0
20250325,104400,345734284,1295,1295,1295,1295,251
20250325,104300,345409239,1295,1295,1295,1295,0
20250325,104200,345409239,1295,1295,1295,1295,32
20250325,104100,345367799,1295,1295,1295,1295,1008
20250325,104000,344062439,1295,1295,1295,1295,6
20250325,103900,344054669,1299,1298,1299,1298,807
20250325,103800,343006556,1298,1295,1298,1295,100
20250325,103700,342876969,1295,1295,1295,1295,5
20250325,103600,342870494,1295,1295,1295,1295,0
20250325,103500,342870494,1295,1293,1295,1293,153
20250325,103400,342672455,1292,1287,1292,1287,1000
20250325,103300,341382427,1292,1292,1292,1292,1
20250325,103200,341381135,1277,1280,1280,1277,701
20250325,103100,340483858,1280,1280,1291,1280,4515
20250325,103000,334659726,1285,1280,1285,1280,1276
20250325,102900,333023930,1277,1277,1277,1277,1540
20250325,102800,331057350,1277,1274,1277,1274,4206
20250325,102700,325687661,1275,1260,1275,1260,500
20250325,102600,325053204,1260,1260,1260,1260,36
20250325,102500,325007844,1265,1265,1265,1265,1
20250325,102400,325006579,1252,1252,1252,1252,0
20250325,102300,325006579,1252,1253,1266,1252,10383
20250325,102200,311948610,1252,1249,1252,1245,838
20250325,102100,310901382,1249,1249,1249,1249,1
20250325,102000,310900133,1249,1249,1249,1249,1
20250325,101900,310898884,1241,1241,1241,1241,0
20250325,101800,310898884,1241,1241,1241,1241,0
20250325,101700,310898884,1241,1241,1241,1241,14
20250325,101600,310881510,1241,1242,1242,1241,1297
20250325,101500,309271883,1242,1242,1242,1242,0
20250325,101400,309271883,1242,1245,1245,1242,241
20250325,101300,308972558,1245,1244,1245,1244,650
20250325,101200,308163849,1242,1242,1242,1242,200
20250325,101100,307915449,1242,1242,1242,1242,0
20250325,101000,307915449,1242,1242,1242,1242,50
20250325,100900,307853349,1242,1245,1245,1242,94
20250325,100800,307736391,1245,1245,1245,1245,0
20250325,100700,307736391,1245,1242,1245,1242,122
20250325,100600,307584864,1242,1245,1245,1242,315
20250325,100500,307192695,1242,1245,1245,1242,225
20250325,100400,306912583,1245,1245,1245,1245,410
20250325,100300,306402133,1241,1241,1241,1241,1954
20250325,100200,303977219,1241,1241,1241,1241,0
20250325,100100,303977219,1241,1240,1241,1240,388
20250325,100000,303496019,1240,1237,1240,1237,445
20250325,095900,302945316,1234,1233,1235,1233,2593
20250325,095800,299745525,1234,1235,1235,1234,87
20250325,095700,299638086,1235,1234,1235,1234,2139
20250325,095600,296997861,1234,1222,1234,1222,8
20250325,095500,296988073,1223,1224,1231,1223,1517
20250325,095400,295132757,1223,1231,1231,1223,605
20250325,095300,294392402,1231,1221,1231,1221,294
20250325,095200,294030988,1220,1225,1225,1220,5900
20250325,095100,286828983,1221,1221,1221,1221,1348
20250325,095000,285183075,1220,1222,1222,1220,169
20250325,094900,284976744,1221,1221,1221,1220,6163
20250325,094800,277451834,1231,1231,1231,1231,1
20250325,094700,277450603,1227,1228,1228,1227,116
20250325,094600,277308170,1219,1219,1219,1219,1
20250325,094500,277306951,1228,1228,1228,1218,30
20250325,094400,277270371,1217,1217,1217,1217,58
20250325,094300,277199785,1228,1218,1228,1216,43
20250325,094200,277147447,1212,1219,1219,1212,1545
20250325,094100,275271862,1219,1216,1219,1214,7117
20250325,094000,266605845,1220,1232,1232,1220,2210
20250325,093900,263896100,1231,1232,1232,1231,1123
20250325,093800,262512714,1232,1232,1232,1232,6
20250325,093700,262505322,1231,1231,1231,1231,2028
20250325,093600,260008854,1234,1240,1240,1234,4206
20250325,093500,254815256,1245,1245,1245,1245,0
20250325,093400,254815256,1245,1244,1245,1235,1530
20250325,093300,252923054,1244,1237,1244,1237,3014
20250325,093200,249186205,1237,1240,1241,1237,2357
20250325,093100,246263551,1240,1244,1244,1240,7
20250325,093000,246254867,1244,1240,1244,1240,180
20250325,092900,246031031,1244,1254,1254,1241,271
20250325,092800,245693319,1254,1244,1254,1244,94
20250325,092700,245575473,1244,1244,1244,1244,636
20250325,092600,244784289,1254,1242,1254,1241,1613
20250325,092500,242776386,1241,1240,1242,1240,686
20250325,092400,241924929,1238,1242,1242,1238,1502
20250325,092300,240065195,1237,1237,1237,1237,312
20250325,092200,239679251,1235,1255,1255,1235,5025
20250325,092100,233461812,1255,1252,1258,1237,10350
20250325,092000,220576588,1252,1250,1264,1250,705
20250325,091900,219686846,1250,1262,1262,1250,170
20250325,091800,219473518,1255,1248,1255,1248,3858
20250325,091700,214634469,1248,1256,1256,1237,14522
20250325,091600,196450916,1255,1268,1268,1255,6837
20250325,091500,187816532,1268,1270,1270,1268,4545
20250325,091400,182048671,1270,1271,1271,1270,2051
20250325,091300,179441895,1271,1272,1272,1271,3245
20250325,091200,175314400,1272,1271,1272,1271,1441
20250325,091100,173482267,1275,1276,1276,1275,1190
20250325,091000,171964991,1275,1277,1283,1268,6211
20250325,090900,164059556,1292,1295,1295,1277,21545
20250325,090800,136426418,1295,1300,1300,1294,1674
20250325,090700,134259323,1300,1304,1304,1300,941
20250325,090600,133032413,1304,1305,1305,1300,3151
20250325,090500,128929638,1302,1359,1359,1302,23642
20250325,090400,97568684,1360,1359,1377,1357,18336
20250325,090300,72522500,1378,1352,1390,1350,35435
20250325,090200,24317791,1349,1339,1353,1327,6027
20250325,090100,16215962,1342,1320,1353,1320,5617
20250325,090000,8697356,1316,1316,1320,1302,6564
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250325 191400 457382636 1285 1285 1285 1285 3891
3 20250325 191300 457382636 1285 1285 1285 1285 0
4 20250325 191200 457382636 1285 1285 1285 1285 0
5 20250325 191100 457382636 1285 1285 1285 1285 0
6 20250325 191000 457382636 1285 1285 1285 1285 0
7 20250325 190900 457382636 1285 1285 1285 1285 0
8 20250325 190800 457382636 1285 1285 1285 1285 0
9 20250325 190700 457382636 1285 1285 1285 1285 0
10 20250325 190600 457382636 1285 1285 1285 1285 0
11 20250325 190500 457382636 1285 1285 1285 1285 0
12 20250325 190400 457382636 1285 1285 1285 1285 0
13 20250325 190300 457382636 1285 1285 1285 1285 0
14 20250325 190200 457382636 1285 1285 1285 1285 0
15 20250325 190100 457382636 1285 1285 1285 1285 0
16 20250325 190000 457382636 1285 1285 1285 1285 0
17 20250325 185900 457382636 1285 1285 1285 1285 0
18 20250325 185800 457382636 1285 1285 1285 1285 0
19 20250325 185700 457382636 1285 1285 1285 1285 0
20 20250325 185600 457382636 1285 1285 1285 1285 0
21 20250325 185500 457382636 1285 1285 1285 1285 0
22 20250325 185400 457382636 1285 1285 1285 1285 0
23 20250325 185300 457382636 1285 1285 1285 1285 0
24 20250325 185200 457382636 1285 1285 1285 1285 0
25 20250325 185100 457382636 1285 1285 1285 1285 0
26 20250325 185000 457382636 1285 1285 1285 1285 0
27 20250325 184900 457382636 1285 1285 1285 1285 0
28 20250325 184800 457382636 1285 1285 1285 1285 0
29 20250325 184700 457382636 1285 1285 1285 1285 0
30 20250325 184600 457382636 1285 1285 1285 1285 0
31 20250325 184500 457382636 1285 1285 1285 1285 0
32 20250325 184400 457382636 1285 1285 1285 1285 3891
33 20250325 184300 457382636 1285 1285 1285 1285 0
34 20250325 184200 457382636 1285 1285 1285 1285 0
35 20250325 184100 457382636 1285 1285 1285 1285 0
36 20250325 184000 457382636 1285 1285 1285 1285 0
37 20250325 183900 457382636 1285 1285 1285 1285 0
38 20250325 183800 457382636 1285 1285 1285 1285 0
39 20250325 183700 457382636 1285 1285 1285 1285 0
40 20250325 183600 457382636 1285 1285 1285 1285 0
41 20250325 183500 457382636 1285 1285 1285 1285 0
42 20250325 183400 457382636 1285 1285 1285 1285 0
43 20250325 183300 457382636 1285 1285 1285 1285 0
44 20250325 183200 457382636 1285 1285 1285 1285 0
45 20250325 183100 457382636 1285 1285 1285 1285 0
46 20250325 183000 457382636 1285 1285 1285 1285 0
47 20250325 182900 457382636 1285 1285 1285 1285 0
48 20250325 182800 457382636 1285 1285 1285 1285 0
49 20250325 182700 457382636 1285 1285 1285 1285 0
50 20250325 182600 457382636 1285 1285 1285 1285 0
51 20250325 182500 457382636 1285 1285 1285 1285 0
52 20250325 182400 457382636 1285 1285 1285 1285 0
53 20250325 182300 457382636 1285 1285 1285 1285 0
54 20250325 182200 457382636 1285 1285 1285 1285 0
55 20250325 182100 457382636 1285 1285 1285 1285 0
56 20250325 182000 457382636 1285 1285 1285 1285 0
57 20250325 181900 457382636 1285 1285 1285 1285 0
58 20250325 181800 457382636 1285 1285 1285 1285 0
59 20250325 181700 457382636 1285 1285 1285 1285 0
60 20250325 181600 457382636 1285 1285 1285 1285 0
61 20250325 181500 457382636 1285 1285 1285 1285 0
62 20250325 181400 457382636 1285 1285 1285 1285 3891
63 20250325 181300 457382636 1285 1285 1285 1285 0
64 20250325 181200 457382636 1285 1285 1285 1285 0
65 20250325 181100 457382636 1285 1285 1285 1285 0
66 20250325 181000 457382636 1285 1285 1285 1285 0
67 20250325 180900 457382636 1285 1285 1285 1285 0
68 20250325 180800 457382636 1285 1285 1285 1285 0
69 20250325 180700 457382636 1285 1285 1285 1285 0
70 20250325 180600 457382636 1285 1285 1285 1285 0
71 20250325 180500 457382636 1285 1285 1285 1285 0
72 20250325 180400 457382636 1285 1285 1285 1285 0
73 20250325 180300 457382636 1285 1285 1285 1285 0
74 20250325 180200 457382636 1285 1285 1285 1285 0
75 20250325 180100 457382636 1285 1285 1285 1285 0
76 20250325 180000 457382636 1285 1285 1285 1285 0
77 20250325 175900 457382636 1285 1285 1285 1285 0
78 20250325 175800 457382636 1285 1285 1285 1285 0
79 20250325 175700 457382636 1285 1285 1285 1285 0
80 20250325 175600 457382636 1285 1285 1285 1285 0
81 20250325 175500 457382636 1285 1285 1285 1285 0
82 20250325 175400 457382636 1285 1285 1285 1285 0
83 20250325 175300 457382636 1285 1285 1285 1285 0
84 20250325 175200 457382636 1285 1285 1285 1285 0
85 20250325 175100 457382636 1285 1285 1285 1285 0
86 20250325 175000 457382636 1285 1285 1285 1285 0
87 20250325 174900 457382636 1285 1285 1285 1285 0
88 20250325 174800 457382636 1285 1285 1285 1285 0
89 20250325 174700 457382636 1285 1285 1285 1285 0
90 20250325 174600 457382636 1285 1285 1285 1285 0
91 20250325 174500 457382636 1285 1285 1285 1285 0
92 20250325 174400 457382636 1285 1285 1285 1285 3891
93 20250325 174300 457382636 1285 1285 1285 1285 0
94 20250325 174200 457382636 1285 1285 1285 1285 0
95 20250325 174100 457382636 1285 1285 1285 1285 0
96 20250325 174000 457382636 1285 1285 1285 1285 0
97 20250325 173900 457382636 1285 1285 1285 1285 0
98 20250325 173800 457382636 1285 1285 1285 1285 0
99 20250325 173700 457382636 1285 1285 1285 1285 0
100 20250325 173600 457382636 1285 1285 1285 1285 0
101 20250325 173500 457382636 1285 1285 1285 1285 0
102 20250325 173400 457382636 1285 1285 1285 1285 0
103 20250325 173300 457382636 1285 1285 1285 1285 0
104 20250325 173200 457382636 1285 1285 1285 1285 0
105 20250325 173100 457382636 1285 1285 1285 1285 0
106 20250325 173000 457382636 1285 1285 1285 1285 0
107 20250325 172900 457382636 1285 1285 1285 1285 0
108 20250325 172800 457382636 1285 1285 1285 1285 0
109 20250325 172700 457382636 1285 1285 1285 1285 0
110 20250325 172600 457382636 1285 1285 1285 1285 0
111 20250325 172500 457382636 1285 1285 1285 1285 0
112 20250325 172400 457382636 1285 1285 1285 1285 0
113 20250325 172300 457382636 1285 1285 1285 1285 0
114 20250325 172200 457382636 1285 1285 1285 1285 0
115 20250325 172100 457382636 1285 1285 1285 1285 0
116 20250325 172000 457382636 1285 1285 1285 1285 0
117 20250325 171900 457382636 1285 1285 1285 1285 0
118 20250325 171800 457382636 1285 1285 1285 1285 0
119 20250325 171700 457382636 1285 1285 1285 1285 0
120 20250325 171600 457382636 1285 1285 1285 1285 0
121 20250325 171500 457382636 1285 1285 1285 1285 0
122 20250325 171400 457382636 1285 1285 1285 1285 3891
123 20250325 171300 457382636 1285 1285 1285 1285 0
124 20250325 171200 457382636 1285 1285 1285 1285 0
125 20250325 171100 457382636 1285 1285 1285 1285 0
126 20250325 171000 457382636 1285 1285 1285 1285 0
127 20250325 170900 457382636 1285 1285 1285 1285 0
128 20250325 170800 457382636 1285 1285 1285 1285 0
129 20250325 170700 457382636 1285 1285 1285 1285 0
130 20250325 170600 457382636 1285 1285 1285 1285 0
131 20250325 170500 457382636 1285 1285 1285 1285 0
132 20250325 170400 457382636 1285 1285 1285 1285 0
133 20250325 170300 457382636 1285 1285 1285 1285 0
134 20250325 170200 457382636 1285 1285 1285 1285 0
135 20250325 170100 457382636 1285 1285 1285 1285 0
136 20250325 170000 457382636 1285 1285 1285 1285 0
137 20250325 165900 457382636 1285 1285 1285 1285 0
138 20250325 165800 457382636 1285 1285 1285 1285 0
139 20250325 165700 457382636 1285 1285 1285 1285 0
140 20250325 165600 457382636 1285 1285 1285 1285 0
141 20250325 165500 457382636 1285 1285 1285 1285 0
142 20250325 165400 457382636 1285 1285 1285 1285 0
143 20250325 165300 457382636 1285 1285 1285 1285 0
144 20250325 165200 457382636 1285 1285 1285 1285 0
145 20250325 165100 457382636 1285 1285 1285 1285 0
146 20250325 165000 457382636 1285 1285 1285 1285 0
147 20250325 164900 457382636 1285 1285 1285 1285 0
148 20250325 164800 457382636 1285 1285 1285 1285 0
149 20250325 164700 457382636 1285 1285 1285 1285 0
150 20250325 164600 457382636 1285 1285 1285 1285 0
151 20250325 164500 457382636 1285 1285 1285 1285 0
152 20250325 164400 457382636 1285 1285 1285 1285 3891
153 20250325 164300 457382636 1285 1285 1285 1285 0
154 20250325 164200 457382636 1285 1285 1285 1285 0
155 20250325 164100 457382636 1285 1285 1285 1285 0
156 20250325 164000 457382636 1285 1285 1285 1285 0
157 20250325 163900 457382636 1285 1285 1285 1285 0
158 20250325 163800 457382636 1285 1285 1285 1285 0
159 20250325 163700 457382636 1285 1285 1285 1285 0
160 20250325 163600 457382636 1285 1285 1285 1285 0
161 20250325 163500 457382636 1285 1285 1285 1285 0
162 20250325 163400 457382636 1285 1285 1285 1285 0
163 20250325 163300 457382636 1285 1285 1285 1285 0
164 20250325 163200 457382636 1285 1285 1285 1285 0
165 20250325 163100 457382636 1285 1285 1285 1285 0
166 20250325 163000 457382636 1285 1285 1285 1285 0
167 20250325 162900 457382636 1285 1285 1285 1285 0
168 20250325 162800 457382636 1285 1285 1285 1285 0
169 20250325 162700 457382636 1285 1285 1285 1285 0
170 20250325 162600 457382636 1285 1285 1285 1285 0
171 20250325 162500 457382636 1285 1285 1285 1285 0
172 20250325 162400 457382636 1285 1285 1285 1285 0
173 20250325 162300 457382636 1285 1285 1285 1285 0
174 20250325 162200 457382636 1285 1285 1285 1285 0
175 20250325 162100 457382636 1285 1285 1285 1285 0
176 20250325 162000 457382636 1285 1285 1285 1285 0
177 20250325 161900 457382636 1285 1285 1285 1285 0
178 20250325 161800 457382636 1285 1285 1285 1285 0
179 20250325 161700 457382636 1285 1285 1285 1285 0
180 20250325 161600 457382636 1285 1285 1285 1285 0
181 20250325 161500 457382636 1285 1285 1285 1285 0
182 20250325 161400 457382636 1285 1285 1285 1285 3891
183 20250325 161300 457382636 1285 1285 1285 1285 0
184 20250325 161200 457382636 1285 1285 1285 1285 0
185 20250325 161100 457382636 1285 1285 1285 1285 0
186 20250325 161000 457382636 1285 1285 1285 1285 0
187 20250325 160900 457382636 1285 1285 1285 1285 0
188 20250325 160800 457382636 1285 1285 1285 1285 0
189 20250325 160700 457382636 1285 1285 1285 1285 0
190 20250325 160600 457382636 1285 1285 1285 1285 0
191 20250325 160500 457382636 1285 1285 1285 1285 0
192 20250325 160400 457382636 1285 1285 1285 1285 0
193 20250325 160300 457382636 1285 1285 1285 1285 0
194 20250325 160200 457382636 1285 1285 1285 1285 0
195 20250325 160100 457382636 1285 1285 1285 1285 0
196 20250325 160000 457382636 1285 1285 1285 1285 0
197 20250325 155900 457382636 1285 1285 1285 1285 0
198 20250325 155800 457382636 1285 1285 1285 1285 0
199 20250325 155700 457382636 1285 1285 1285 1285 0
200 20250325 155600 457382636 1285 1285 1285 1285 0
201 20250325 155500 457382636 1285 1285 1285 1285 0
202 20250325 155400 457382636 1285 1285 1285 1285 0
203 20250325 155300 457382636 1285 1285 1285 1285 0
204 20250325 155200 457382636 1285 1285 1285 1285 0
205 20250325 155100 457382636 1285 1285 1285 1285 0
206 20250325 155000 457382636 1285 1285 1285 1285 0
207 20250325 154900 457382636 1285 1285 1285 1285 0
208 20250325 154800 457382636 1285 1285 1285 1285 0
209 20250325 154700 457382636 1285 1285 1285 1285 0
210 20250325 154600 457382636 1285 1285 1285 1285 0
211 20250325 154500 457382636 1285 1285 1285 1285 0
212 20250325 154400 457382636 1285 1285 1285 1285 3891
213 20250325 154300 457382636 1285 1285 1285 1285 0
214 20250325 154200 457382636 1285 1285 1285 1285 0
215 20250325 154100 457382636 1285 1285 1285 1285 0
216 20250325 154000 457382636 1285 1285 1285 1285 0
217 20250325 153900 457382636 1285 1285 1285 1285 0
218 20250325 153800 457382636 1285 1285 1285 1285 0
219 20250325 153700 457382636 1285 1285 1285 1285 0
220 20250325 153600 457382636 1285 1285 1285 1285 0
221 20250325 153500 457382636 1285 1285 1285 1285 0
222 20250325 153400 457382636 1285 1285 1285 1285 0
223 20250325 153300 457382636 1285 1285 1285 1285 0
224 20250325 153200 457382636 1285 1285 1285 1285 0
225 20250325 153100 457382636 1285 1285 1285 1285 0
226 20250325 153000 457382636 1285 1285 1285 1285 3891
227 20250325 152900 452382701 1313 1313 1313 1313 0
228 20250325 152800 452382701 1313 1313 1313 1313 0
229 20250325 152700 452382701 1313 1313 1313 1313 0
230 20250325 152600 452382701 1313 1313 1313 1313 0
231 20250325 152500 452382701 1313 1313 1313 1313 0
232 20250325 152400 452382701 1313 1313 1313 1313 0
233 20250325 152300 452382701 1313 1313 1313 1313 0
234 20250325 152200 452382701 1313 1313 1313 1313 0
235 20250325 152100 452382701 1313 1313 1313 1313 0
236 20250325 152000 452382701 1313 1313 1313 1313 0
237 20250325 151900 452382701 1313 1310 1313 1310 3958
238 20250325 151800 447189443 1310 1313 1313 1310 23
239 20250325 151700 447159307 1313 1309 1313 1309 1856
240 20250325 151600 444729299 1308 1308 1308 1308 102
241 20250325 151500 444595883 1309 1309 1309 1309 0
242 20250325 151400 444595883 1309 1295 1309 1295 5008
243 20250325 151300 438087396 1293 1293 1293 1293 26
244 20250325 151200 438053778 1297 1297 1297 1297 0
245 20250325 151100 438053778 1297 1285 1297 1285 4211
246 20250325 151000 432610446 1288 1283 1288 1283 1953
247 20250325 150900 430100764 1285 1290 1290 1250 13677
248 20250325 150800 412584020 1286 1286 1286 1286 1
249 20250325 150700 412582734 1291 1291 1291 1291 0
250 20250325 150600 412582734 1291 1289 1291 1289 220
251 20250325 150500 412298915 1290 1290 1290 1290 0
252 20250325 150400 412298915 1290 1290 1290 1290 0
253 20250325 150300 412298915 1290 1290 1290 1290 0
254 20250325 150200 412298915 1290 1290 1290 1290 0
255 20250325 150100 412298915 1290 1290 1290 1290 0
256 20250325 150000 412298915 1290 1290 1290 1290 10
257 20250325 145900 412286015 1291 1291 1291 1291 0
258 20250325 145800 412286015 1291 1291 1291 1291 0
259 20250325 145700 412286015 1291 1291 1291 1291 0
260 20250325 145600 412286015 1291 1291 1291 1291 0
261 20250325 145500 412286015 1291 1291 1291 1291 0
262 20250325 145400 412286015 1291 1291 1291 1291 0
263 20250325 145300 412286015 1291 1290 1291 1290 341
264 20250325 145200 411846090 1290 1290 1290 1290 0
265 20250325 145100 411846090 1290 1290 1290 1290 0
266 20250325 145000 411846090 1290 1290 1290 1290 662
267 20250325 144900 410992110 1290 1290 1290 1290 1
268 20250325 144800 410990820 1286 1286 1286 1286 85
269 20250325 144700 410881510 1290 1290 1290 1290 0
270 20250325 144600 410881510 1290 1290 1290 1290 0
271 20250325 144500 410881510 1290 1290 1290 1290 0
272 20250325 144400 410881510 1290 1290 1290 1290 0
273 20250325 144300 410881510 1290 1290 1290 1286 11
274 20250325 144200 410867328 1290 1290 1290 1290 0
275 20250325 144100 410867328 1290 1290 1290 1290 3
276 20250325 144000 410863458 1286 1286 1290 1286 6
277 20250325 143900 410855730 1290 1290 1290 1290 288
278 20250325 143800 410484210 1286 1286 1286 1286 8
279 20250325 143700 410473922 1292 1292 1292 1292 0
280 20250325 143600 410473922 1292 1292 1292 1292 0
281 20250325 143500 410473922 1292 1292 1292 1292 0
282 20250325 143400 410473922 1292 1292 1292 1292 0
283 20250325 143300 410473922 1292 1292 1292 1292 0
284 20250325 143200 410473922 1292 1292 1292 1292 0
285 20250325 143100 410473922 1292 1292 1292 1292 0
286 20250325 143000 410473922 1292 1292 1292 1292 0
287 20250325 142900 410473922 1292 1292 1292 1292 0
288 20250325 142800 410473922 1292 1292 1292 1292 0
289 20250325 142700 410473922 1292 1292 1292 1292 3
290 20250325 142600 410470046 1285 1285 1285 1285 0
291 20250325 142500 410470046 1285 1285 1285 1285 21
292 20250325 142400 410443061 1292 1292 1292 1292 1
293 20250325 142300 410441769 1293 1293 1293 1293 0
294 20250325 142200 410441769 1293 1286 1293 1285 652
295 20250325 142100 409603923 1294 1294 1294 1294 0
296 20250325 142000 409603923 1294 1294 1294 1294 3
297 20250325 141900 409600041 1285 1285 1285 1285 0
298 20250325 141800 409600041 1285 1285 1285 1285 13
299 20250325 141700 409583336 1285 1285 1285 1285 0
300 20250325 141600 409583336 1285 1286 1286 1285 583
301 20250325 141500 408834002 1286 1286 1286 1286 20
302 20250325 141400 408808282 1286 1286 1286 1286 0
303 20250325 141300 408808282 1286 1286 1286 1286 10
304 20250325 141200 408795422 1295 1295 1295 1295 0
305 20250325 141100 408795422 1295 1295 1295 1295 52
306 20250325 141000 408728082 1286 1286 1286 1286 0
307 20250325 140900 408728082 1286 1286 1286 1286 0
308 20250325 140800 408728082 1286 1286 1286 1286 150
309 20250325 140700 408535182 1286 1286 1286 1286 12
310 20250325 140600 408519750 1286 1286 1286 1286 24
311 20250325 140500 408488886 1297 1297 1297 1297 3
312 20250325 140400 408484995 1284 1288 1288 1284 606
313 20250325 140300 407705357 1297 1297 1297 1297 0
314 20250325 140200 407705357 1297 1297 1297 1297 0
315 20250325 140100 407705357 1297 1297 1297 1297 0
316 20250325 140000 407705357 1297 1297 1297 1297 0
317 20250325 135900 407705357 1297 1297 1297 1297 0
318 20250325 135800 407705357 1297 1297 1297 1297 0
319 20250325 135700 407705357 1297 1297 1297 1297 0
320 20250325 135600 407705357 1297 1297 1297 1297 0
321 20250325 135500 407705357 1297 1288 1297 1288 20
322 20250325 135400 407679507 1297 1297 1297 1297 0
323 20250325 135300 407679507 1297 1297 1297 1297 0
324 20250325 135200 407679507 1297 1297 1297 1297 0
325 20250325 135100 407679507 1297 1297 1297 1297 0
326 20250325 135000 407679507 1297 1297 1297 1297 0
327 20250325 134900 407679507 1297 1297 1297 1297 0
328 20250325 134800 407679507 1297 1297 1297 1297 0
329 20250325 134700 407679507 1297 1297 1297 1297 0
330 20250325 134600 407679507 1297 1297 1297 1297 20
331 20250325 134500 407653567 1297 1297 1297 1297 0
332 20250325 134400 407653567 1297 1297 1297 1297 0
333 20250325 134300 407653567 1297 1297 1297 1297 0
334 20250325 134200 407653567 1297 1297 1297 1297 0
335 20250325 134100 407653567 1297 1297 1297 1297 0
336 20250325 134000 407653567 1297 1297 1297 1297 0
337 20250325 133900 407653567 1297 1297 1297 1297 3
338 20250325 133800 407649676 1288 1288 1288 1288 0
339 20250325 133700 407649676 1288 1289 1289 1288 62
340 20250325 133600 407569787 1297 1297 1297 1297 0
341 20250325 133500 407569787 1297 1291 1297 1288 791
342 20250325 133400 406550464 1296 1296 1296 1296 8
343 20250325 133300 406540096 1297 1297 1297 1297 0
344 20250325 133200 406540096 1297 1297 1297 1297 0
345 20250325 133100 406540096 1297 1297 1297 1297 0
346 20250325 133000 406540096 1297 1297 1297 1297 0
347 20250325 132900 406540096 1297 1297 1297 1297 0
348 20250325 132800 406540096 1297 1297 1297 1297 10
349 20250325 132700 406527126 1297 1296 1297 1296 62
350 20250325 132600 406446772 1296 1296 1296 1296 2
351 20250325 132500 406444180 1295 1295 1295 1295 13
352 20250325 132400 406427345 1289 1290 1290 1289 115
353 20250325 132300 406279049 1290 1290 1290 1290 0
354 20250325 132200 406279049 1290 1290 1290 1290 0
355 20250325 132100 406279049 1290 1290 1290 1290 0
356 20250325 132000 406279049 1290 1290 1290 1290 40
357 20250325 131900 406227449 1289 1289 1289 1289 0
358 20250325 131800 406227449 1289 1289 1289 1289 0
359 20250325 131700 406227449 1289 1289 1289 1289 0
360 20250325 131600 406227449 1289 1289 1289 1289 771
361 20250325 131500 405233630 1289 1289 1289 1289 0
362 20250325 131400 405233630 1289 1289 1289 1289 332
363 20250325 131300 404805682 1289 1289 1289 1289 8
364 20250325 131200 404795370 1289 1289 1289 1289 1158
365 20250325 131100 403302708 1298 1298 1298 1298 12
366 20250325 131000 403287132 1298 1289 1298 1289 56
367 20250325 130900 403214621 1288 1290 1290 1288 1000
368 20250325 130800 401926045 1298 1298 1298 1298 0
369 20250325 130700 401926045 1298 1298 1298 1298 0
370 20250325 130600 401926045 1298 1298 1298 1298 14
371 20250325 130500 401907873 1298 1297 1298 1297 44
372 20250325 130400 401850804 1289 1289 1289 1289 2
373 20250325 130300 401848226 1298 1298 1298 1298 0
374 20250325 130200 401848226 1298 1298 1298 1298 0
375 20250325 130100 401848226 1298 1298 1298 1298 13
376 20250325 130000 401831352 1298 1289 1298 1289 1104
377 20250325 125900 400408184 1289 1289 1289 1289 0
378 20250325 125800 400408184 1289 1289 1289 1289 23
379 20250325 125700 400378537 1290 1290 1290 1290 42
380 20250325 125600 400324357 1289 1289 1289 1289 0
381 20250325 125500 400324357 1289 1289 1289 1289 0
382 20250325 125400 400324357 1289 1289 1289 1289 0
383 20250325 125300 400324357 1289 1289 1289 1289 21
384 20250325 125200 400297288 1288 1288 1288 1288 0
385 20250325 125100 400297288 1288 1288 1288 1288 27
386 20250325 125000 400262512 1288 1289 1289 1288 345
387 20250325 124900 399818109 1290 1290 1290 1290 993
388 20250325 124800 398537139 1290 1292 1292 1289 364
389 20250325 124700 398067575 1290 1290 1290 1290 0
390 20250325 124600 398067575 1290 1293 1293 1290 2703
391 20250325 124500 394572790 1294 1294 1294 1294 0
392 20250325 124400 394572790 1294 1294 1294 1294 0
393 20250325 124300 394572790 1294 1294 1294 1294 0
394 20250325 124200 394572790 1294 1294 1294 1294 0
395 20250325 124100 394572790 1294 1294 1294 1294 146
396 20250325 124000 394383866 1294 1293 1294 1293 510
397 20250325 123900 393724359 1294 1294 1294 1294 20
398 20250325 123800 393698479 1294 1294 1294 1294 103
399 20250325 123700 393565197 1305 1305 1305 1305 0
400 20250325 123600 393565197 1305 1305 1305 1305 0
401 20250325 123500 393565197 1305 1305 1305 1305 0
402 20250325 123400 393565197 1305 1305 1305 1305 0
403 20250325 123300 393565197 1305 1305 1305 1305 0
404 20250325 123200 393565197 1305 1305 1305 1305 0
405 20250325 123100 393565197 1305 1305 1305 1305 0
406 20250325 123000 393565197 1305 1305 1305 1305 10
407 20250325 122900 393552147 1310 1310 1310 1310 0
408 20250325 122800 393552147 1310 1310 1310 1310 0
409 20250325 122700 393552147 1310 1310 1310 1310 0
410 20250325 122600 393552147 1310 1310 1310 1310 77
411 20250325 122500 393451277 1293 1294 1294 1293 1100
412 20250325 122400 392028862 1293 1293 1293 1293 0
413 20250325 122300 392028862 1293 1309 1310 1293 1850
414 20250325 122200 389625079 1305 1305 1305 1305 0
415 20250325 122100 389625079 1305 1305 1305 1305 0
416 20250325 122000 389625079 1305 1305 1305 1305 0
417 20250325 121900 389625079 1305 1305 1305 1305 1
418 20250325 121800 389623774 1305 1305 1305 1305 0
419 20250325 121700 389623774 1305 1305 1305 1305 5
420 20250325 121600 389617249 1305 1305 1305 1305 0
421 20250325 121500 389617249 1305 1305 1305 1305 0
422 20250325 121400 389617249 1305 1305 1305 1305 0
423 20250325 121300 389617249 1305 1305 1305 1305 0
424 20250325 121200 389617249 1305 1305 1305 1305 400
425 20250325 121100 389095249 1309 1309 1309 1309 0
426 20250325 121000 389095249 1309 1309 1309 1309 0
427 20250325 120900 389095249 1309 1309 1309 1308 901
428 20250325 120800 387915850 1317 1317 1317 1317 0
429 20250325 120700 387915850 1317 1317 1317 1317 0
430 20250325 120600 387915850 1317 1317 1317 1317 91
431 20250325 120500 387796003 1323 1323 1323 1323 1
432 20250325 120400 387794680 1322 1316 1322 1316 1769
433 20250325 120300 385464999 1316 1312 1316 1312 2000
434 20250325 120200 382834703 1308 1308 1308 1308 4
435 20250325 120100 382829471 1312 1310 1312 1310 450
436 20250325 120000 382239825 1308 1307 1308 1307 393
437 20250325 115900 381726142 1308 1308 1308 1308 7
438 20250325 115800 381716986 1308 1298 1308 1298 62
439 20250325 115700 381635990 1297 1298 1298 1297 100
440 20250325 115600 381506267 1297 1298 1298 1297 103
441 20250325 115500 381372653 1297 1297 1297 1297 103
442 20250325 115400 381239062 1305 1305 1305 1305 0
443 20250325 115300 381239062 1305 1305 1305 1305 0
444 20250325 115200 381239062 1305 1300 1305 1300 782
445 20250325 115100 380222020 1291 1291 1291 1291 0
446 20250325 115000 380222020 1291 1291 1291 1291 0
447 20250325 114900 380222020 1291 1291 1291 1291 0
448 20250325 114800 380222020 1291 1291 1291 1291 0
449 20250325 114700 380222020 1291 1297 1297 1291 279
450 20250325 114600 379861525 1293 1293 1293 1293 269
451 20250325 114500 379513708 1296 1296 1296 1296 2
452 20250325 114400 379511116 1296 1296 1296 1296 25
453 20250325 114300 379478716 1296 1296 1296 1296 10
454 20250325 114200 379465756 1296 1296 1296 1296 9
455 20250325 114100 379454092 1297 1297 1297 1297 8
456 20250325 114000 379443716 1293 1293 1293 1293 5
457 20250325 113900 379437251 1297 1297 1297 1297 49
458 20250325 113800 379373698 1297 1297 1297 1297 0
459 20250325 113700 379373698 1297 1297 1297 1297 0
460 20250325 113600 379373698 1297 1292 1297 1291 751
461 20250325 113500 378403450 1292 1293 1293 1292 1500
462 20250325 113400 376465403 1294 1296 1296 1294 1056
463 20250325 113300 375098334 1302 1302 1302 1302 0
464 20250325 113200 375098334 1302 1302 1302 1302 0
465 20250325 113100 375098334 1302 1302 1302 1302 0
466 20250325 113000 375098334 1302 1302 1302 1302 0
467 20250325 112900 375098334 1302 1298 1302 1296 1439
468 20250325 112800 373229441 1298 1298 1298 1298 0
469 20250325 112700 373229441 1298 1298 1298 1298 20
470 20250325 112600 373203481 1298 1298 1298 1297 97
471 20250325 112500 373077605 1298 1298 1298 1298 0
472 20250325 112400 373077605 1298 1298 1298 1298 0
473 20250325 112300 373077605 1298 1299 1299 1298 26
474 20250325 112200 373043855 1299 1307 1307 1299 5781
475 20250325 112100 365496076 1310 1310 1310 1310 0
476 20250325 112000 365496076 1310 1310 1310 1310 65
477 20250325 111900 365410926 1312 1312 1312 1312 0
478 20250325 111800 365410926 1312 1312 1312 1312 0
479 20250325 111700 365410926 1312 1312 1312 1312 10
480 20250325 111600 365397806 1312 1312 1312 1312 0
481 20250325 111500 365397806 1312 1307 1312 1307 43
482 20250325 111400 365341525 1307 1307 1307 1307 10
483 20250325 111300 365328455 1307 1307 1307 1307 0
484 20250325 111200 365328455 1307 1307 1307 1307 185
485 20250325 111100 365086660 1307 1307 1307 1307 0
486 20250325 111000 365086660 1307 1308 1308 1306 167
487 20250325 110900 364868325 1308 1314 1314 1306 2562
488 20250325 110800 361508577 1314 1314 1314 1314 0
489 20250325 110700 361508577 1314 1314 1314 1314 0
490 20250325 110600 361508577 1314 1314 1314 1314 0
491 20250325 110500 361508577 1314 1314 1314 1314 0
492 20250325 110400 361508577 1314 1309 1314 1309 3905
493 20250325 110300 356394942 1309 1295 1309 1295 3023
494 20250325 110200 352472084 1293 1293 1293 1293 200
495 20250325 110100 352213484 1292 1292 1292 1292 1
496 20250325 110000 352212192 1292 1292 1292 1292 0
497 20250325 105900 352212192 1292 1292 1292 1292 0
498 20250325 105800 352212192 1292 1292 1292 1292 0
499 20250325 105700 352212192 1292 1292 1292 1292 0
500 20250325 105600 352212192 1292 1292 1292 1292 448
501 20250325 105500 351633376 1292 1292 1292 1292 0
502 20250325 105400 351633376 1292 1292 1292 1292 0
503 20250325 105300 351633376 1292 1292 1292 1292 10
504 20250325 105200 351620456 1292 1292 1292 1292 1982
505 20250325 105100 349059712 1292 1292 1292 1292 0
506 20250325 105000 349059712 1292 1286 1292 1285 278
507 20250325 104900 348701880 1292 1292 1292 1292 1342
508 20250325 104800 346968016 1292 1281 1292 1281 120
509 20250325 104700 346813624 1279 1279 1279 1279 10
510 20250325 104600 346800834 1285 1285 1285 1285 830
511 20250325 104500 345734284 1295 1295 1295 1295 0
512 20250325 104400 345734284 1295 1295 1295 1295 251
513 20250325 104300 345409239 1295 1295 1295 1295 0
514 20250325 104200 345409239 1295 1295 1295 1295 32
515 20250325 104100 345367799 1295 1295 1295 1295 1008
516 20250325 104000 344062439 1295 1295 1295 1295 6
517 20250325 103900 344054669 1299 1298 1299 1298 807
518 20250325 103800 343006556 1298 1295 1298 1295 100
519 20250325 103700 342876969 1295 1295 1295 1295 5
520 20250325 103600 342870494 1295 1295 1295 1295 0
521 20250325 103500 342870494 1295 1293 1295 1293 153
522 20250325 103400 342672455 1292 1287 1292 1287 1000
523 20250325 103300 341382427 1292 1292 1292 1292 1
524 20250325 103200 341381135 1277 1280 1280 1277 701
525 20250325 103100 340483858 1280 1280 1291 1280 4515
526 20250325 103000 334659726 1285 1280 1285 1280 1276
527 20250325 102900 333023930 1277 1277 1277 1277 1540
528 20250325 102800 331057350 1277 1274 1277 1274 4206
529 20250325 102700 325687661 1275 1260 1275 1260 500
530 20250325 102600 325053204 1260 1260 1260 1260 36
531 20250325 102500 325007844 1265 1265 1265 1265 1
532 20250325 102400 325006579 1252 1252 1252 1252 0
533 20250325 102300 325006579 1252 1253 1266 1252 10383
534 20250325 102200 311948610 1252 1249 1252 1245 838
535 20250325 102100 310901382 1249 1249 1249 1249 1
536 20250325 102000 310900133 1249 1249 1249 1249 1
537 20250325 101900 310898884 1241 1241 1241 1241 0
538 20250325 101800 310898884 1241 1241 1241 1241 0
539 20250325 101700 310898884 1241 1241 1241 1241 14
540 20250325 101600 310881510 1241 1242 1242 1241 1297
541 20250325 101500 309271883 1242 1242 1242 1242 0
542 20250325 101400 309271883 1242 1245 1245 1242 241
543 20250325 101300 308972558 1245 1244 1245 1244 650
544 20250325 101200 308163849 1242 1242 1242 1242 200
545 20250325 101100 307915449 1242 1242 1242 1242 0
546 20250325 101000 307915449 1242 1242 1242 1242 50
547 20250325 100900 307853349 1242 1245 1245 1242 94
548 20250325 100800 307736391 1245 1245 1245 1245 0
549 20250325 100700 307736391 1245 1242 1245 1242 122
550 20250325 100600 307584864 1242 1245 1245 1242 315
551 20250325 100500 307192695 1242 1245 1245 1242 225
552 20250325 100400 306912583 1245 1245 1245 1245 410
553 20250325 100300 306402133 1241 1241 1241 1241 1954
554 20250325 100200 303977219 1241 1241 1241 1241 0
555 20250325 100100 303977219 1241 1240 1241 1240 388
556 20250325 100000 303496019 1240 1237 1240 1237 445
557 20250325 095900 302945316 1234 1233 1235 1233 2593
558 20250325 095800 299745525 1234 1235 1235 1234 87
559 20250325 095700 299638086 1235 1234 1235 1234 2139
560 20250325 095600 296997861 1234 1222 1234 1222 8
561 20250325 095500 296988073 1223 1224 1231 1223 1517
562 20250325 095400 295132757 1223 1231 1231 1223 605
563 20250325 095300 294392402 1231 1221 1231 1221 294
564 20250325 095200 294030988 1220 1225 1225 1220 5900
565 20250325 095100 286828983 1221 1221 1221 1221 1348
566 20250325 095000 285183075 1220 1222 1222 1220 169
567 20250325 094900 284976744 1221 1221 1221 1220 6163
568 20250325 094800 277451834 1231 1231 1231 1231 1
569 20250325 094700 277450603 1227 1228 1228 1227 116
570 20250325 094600 277308170 1219 1219 1219 1219 1
571 20250325 094500 277306951 1228 1228 1228 1218 30
572 20250325 094400 277270371 1217 1217 1217 1217 58
573 20250325 094300 277199785 1228 1218 1228 1216 43
574 20250325 094200 277147447 1212 1219 1219 1212 1545
575 20250325 094100 275271862 1219 1216 1219 1214 7117
576 20250325 094000 266605845 1220 1232 1232 1220 2210
577 20250325 093900 263896100 1231 1232 1232 1231 1123
578 20250325 093800 262512714 1232 1232 1232 1232 6
579 20250325 093700 262505322 1231 1231 1231 1231 2028
580 20250325 093600 260008854 1234 1240 1240 1234 4206
581 20250325 093500 254815256 1245 1245 1245 1245 0
582 20250325 093400 254815256 1245 1244 1245 1235 1530
583 20250325 093300 252923054 1244 1237 1244 1237 3014
584 20250325 093200 249186205 1237 1240 1241 1237 2357
585 20250325 093100 246263551 1240 1244 1244 1240 7
586 20250325 093000 246254867 1244 1240 1244 1240 180
587 20250325 092900 246031031 1244 1254 1254 1241 271
588 20250325 092800 245693319 1254 1244 1254 1244 94
589 20250325 092700 245575473 1244 1244 1244 1244 636
590 20250325 092600 244784289 1254 1242 1254 1241 1613
591 20250325 092500 242776386 1241 1240 1242 1240 686
592 20250325 092400 241924929 1238 1242 1242 1238 1502
593 20250325 092300 240065195 1237 1237 1237 1237 312
594 20250325 092200 239679251 1235 1255 1255 1235 5025
595 20250325 092100 233461812 1255 1252 1258 1237 10350
596 20250325 092000 220576588 1252 1250 1264 1250 705
597 20250325 091900 219686846 1250 1262 1262 1250 170
598 20250325 091800 219473518 1255 1248 1255 1248 3858
599 20250325 091700 214634469 1248 1256 1256 1237 14522
600 20250325 091600 196450916 1255 1268 1268 1255 6837
601 20250325 091500 187816532 1268 1270 1270 1268 4545
602 20250325 091400 182048671 1270 1271 1271 1270 2051
603 20250325 091300 179441895 1271 1272 1272 1271 3245
604 20250325 091200 175314400 1272 1271 1272 1271 1441
605 20250325 091100 173482267 1275 1276 1276 1275 1190
606 20250325 091000 171964991 1275 1277 1283 1268 6211
607 20250325 090900 164059556 1292 1295 1295 1277 21545
608 20250325 090800 136426418 1295 1300 1300 1294 1674
609 20250325 090700 134259323 1300 1304 1304 1300 941
610 20250325 090600 133032413 1304 1305 1305 1300 3151
611 20250325 090500 128929638 1302 1359 1359 1302 23642
612 20250325 090400 97568684 1360 1359 1377 1357 18336
613 20250325 090300 72522500 1378 1352 1390 1350 35435
614 20250325 090200 24317791 1349 1339 1353 1327 6027
615 20250325 090100 16215962 1342 1320 1353 1320 5617
616 20250325 090000 8697356 1316 1316 1320 1302 6564

616
031860/min/candle-20250326.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250326,191400,217408465,1236,1236,1236,1236,2190
20250326,191300,217408465,1236,1236,1236,1236,0
20250326,191200,217408465,1236,1236,1236,1236,0
20250326,191100,217408465,1236,1236,1236,1236,0
20250326,191000,217408465,1236,1236,1236,1236,0
20250326,190900,217408465,1236,1236,1236,1236,0
20250326,190800,217408465,1236,1236,1236,1236,0
20250326,190700,217408465,1236,1236,1236,1236,0
20250326,190600,217408465,1236,1236,1236,1236,0
20250326,190500,217408465,1236,1236,1236,1236,0
20250326,190400,217408465,1236,1236,1236,1236,0
20250326,190300,217408465,1236,1236,1236,1236,0
20250326,190200,217408465,1236,1236,1236,1236,0
20250326,190100,217408465,1236,1236,1236,1236,0
20250326,190000,217408465,1236,1236,1236,1236,0
20250326,185900,217408465,1236,1236,1236,1236,0
20250326,185800,217408465,1236,1236,1236,1236,0
20250326,185700,217408465,1236,1236,1236,1236,0
20250326,185600,217408465,1236,1236,1236,1236,0
20250326,185500,217408465,1236,1236,1236,1236,0
20250326,185400,217408465,1236,1236,1236,1236,0
20250326,185300,217408465,1236,1236,1236,1236,0
20250326,185200,217408465,1236,1236,1236,1236,0
20250326,185100,217408465,1236,1236,1236,1236,0
20250326,185000,217408465,1236,1236,1236,1236,0
20250326,184900,217408465,1236,1236,1236,1236,0
20250326,184800,217408465,1236,1236,1236,1236,0
20250326,184700,217408465,1236,1236,1236,1236,0
20250326,184600,217408465,1236,1236,1236,1236,0
20250326,184500,217408465,1236,1236,1236,1236,0
20250326,184400,217408465,1236,1236,1236,1236,2190
20250326,184300,217408465,1236,1236,1236,1236,0
20250326,184200,217408465,1236,1236,1236,1236,0
20250326,184100,217408465,1236,1236,1236,1236,0
20250326,184000,217408465,1236,1236,1236,1236,0
20250326,183900,217408465,1236,1236,1236,1236,0
20250326,183800,217408465,1236,1236,1236,1236,0
20250326,183700,217408465,1236,1236,1236,1236,0
20250326,183600,217408465,1236,1236,1236,1236,0
20250326,183500,217408465,1236,1236,1236,1236,0
20250326,183400,217408465,1236,1236,1236,1236,0
20250326,183300,217408465,1236,1236,1236,1236,0
20250326,183200,217408465,1236,1236,1236,1236,0
20250326,183100,217408465,1236,1236,1236,1236,0
20250326,183000,217408465,1236,1236,1236,1236,0
20250326,182900,217408465,1236,1236,1236,1236,0
20250326,182800,217408465,1236,1236,1236,1236,0
20250326,182700,217408465,1236,1236,1236,1236,0
20250326,182600,217408465,1236,1236,1236,1236,0
20250326,182500,217408465,1236,1236,1236,1236,0
20250326,182400,217408465,1236,1236,1236,1236,0
20250326,182300,217408465,1236,1236,1236,1236,0
20250326,182200,217408465,1236,1236,1236,1236,0
20250326,182100,217408465,1236,1236,1236,1236,0
20250326,182000,217408465,1236,1236,1236,1236,0
20250326,181900,217408465,1236,1236,1236,1236,0
20250326,181800,217408465,1236,1236,1236,1236,0
20250326,181700,217408465,1236,1236,1236,1236,0
20250326,181600,217408465,1236,1236,1236,1236,0
20250326,181500,217408465,1236,1236,1236,1236,0
20250326,181400,217408465,1236,1236,1236,1236,2190
20250326,181300,217408465,1236,1236,1236,1236,0
20250326,181200,217408465,1236,1236,1236,1236,0
20250326,181100,217408465,1236,1236,1236,1236,0
20250326,181000,217408465,1236,1236,1236,1236,0
20250326,180900,217408465,1236,1236,1236,1236,0
20250326,180800,217408465,1236,1236,1236,1236,0
20250326,180700,217408465,1236,1236,1236,1236,0
20250326,180600,217408465,1236,1236,1236,1236,0
20250326,180500,217408465,1236,1236,1236,1236,0
20250326,180400,217408465,1236,1236,1236,1236,0
20250326,180300,217408465,1236,1236,1236,1236,0
20250326,180200,217408465,1236,1236,1236,1236,0
20250326,180100,217408465,1236,1236,1236,1236,0
20250326,180000,217408465,1236,1236,1236,1236,0
20250326,175900,217408465,1236,1236,1236,1236,0
20250326,175800,217408465,1236,1236,1236,1236,0
20250326,175700,217408465,1236,1236,1236,1236,0
20250326,175600,217408465,1236,1236,1236,1236,0
20250326,175500,217408465,1236,1236,1236,1236,0
20250326,175400,217408465,1236,1236,1236,1236,0
20250326,175300,217408465,1236,1236,1236,1236,0
20250326,175200,217408465,1236,1236,1236,1236,0
20250326,175100,217408465,1236,1236,1236,1236,0
20250326,175000,217408465,1236,1236,1236,1236,0
20250326,174900,217408465,1236,1236,1236,1236,0
20250326,174800,217408465,1236,1236,1236,1236,0
20250326,174700,217408465,1236,1236,1236,1236,0
20250326,174600,217408465,1236,1236,1236,1236,0
20250326,174500,217408465,1236,1236,1236,1236,0
20250326,174400,217408465,1236,1236,1236,1236,2190
20250326,174300,217408465,1236,1236,1236,1236,0
20250326,174200,217408465,1236,1236,1236,1236,0
20250326,174100,217408465,1236,1236,1236,1236,0
20250326,174000,217408465,1236,1236,1236,1236,0
20250326,173900,217408465,1236,1236,1236,1236,0
20250326,173800,217408465,1236,1236,1236,1236,0
20250326,173700,217408465,1236,1236,1236,1236,0
20250326,173600,217408465,1236,1236,1236,1236,0
20250326,173500,217408465,1236,1236,1236,1236,0
20250326,173400,217408465,1236,1236,1236,1236,0
20250326,173300,217408465,1236,1236,1236,1236,0
20250326,173200,217408465,1236,1236,1236,1236,0
20250326,173100,217408465,1236,1236,1236,1236,0
20250326,173000,217408465,1236,1236,1236,1236,0
20250326,172900,217408465,1236,1236,1236,1236,0
20250326,172800,217408465,1236,1236,1236,1236,0
20250326,172700,217408465,1236,1236,1236,1236,0
20250326,172600,217408465,1236,1236,1236,1236,0
20250326,172500,217408465,1236,1236,1236,1236,0
20250326,172400,217408465,1236,1236,1236,1236,0
20250326,172300,217408465,1236,1236,1236,1236,0
20250326,172200,217408465,1236,1236,1236,1236,0
20250326,172100,217408465,1236,1236,1236,1236,0
20250326,172000,217408465,1236,1236,1236,1236,0
20250326,171900,217408465,1236,1236,1236,1236,0
20250326,171800,217408465,1236,1236,1236,1236,0
20250326,171700,217408465,1236,1236,1236,1236,0
20250326,171600,217408465,1236,1236,1236,1236,0
20250326,171500,217408465,1236,1236,1236,1236,0
20250326,171400,217408465,1236,1236,1236,1236,2190
20250326,171300,217408465,1236,1236,1236,1236,0
20250326,171200,217408465,1236,1236,1236,1236,0
20250326,171100,217408465,1236,1236,1236,1236,0
20250326,171000,217408465,1236,1236,1236,1236,0
20250326,170900,217408465,1236,1236,1236,1236,0
20250326,170800,217408465,1236,1236,1236,1236,0
20250326,170700,217408465,1236,1236,1236,1236,0
20250326,170600,217408465,1236,1236,1236,1236,0
20250326,170500,217408465,1236,1236,1236,1236,0
20250326,170400,217408465,1236,1236,1236,1236,0
20250326,170300,217408465,1236,1236,1236,1236,0
20250326,170200,217408465,1236,1236,1236,1236,0
20250326,170100,217408465,1236,1236,1236,1236,0
20250326,170000,217408465,1236,1236,1236,1236,0
20250326,165900,217408465,1236,1236,1236,1236,0
20250326,165800,217408465,1236,1236,1236,1236,0
20250326,165700,217408465,1236,1236,1236,1236,0
20250326,165600,217408465,1236,1236,1236,1236,0
20250326,165500,217408465,1236,1236,1236,1236,0
20250326,165400,217408465,1236,1236,1236,1236,0
20250326,165300,217408465,1236,1236,1236,1236,0
20250326,165200,217408465,1236,1236,1236,1236,0
20250326,165100,217408465,1236,1236,1236,1236,0
20250326,165000,217408465,1236,1236,1236,1236,0
20250326,164900,217408465,1236,1236,1236,1236,0
20250326,164800,217408465,1236,1236,1236,1236,0
20250326,164700,217408465,1236,1236,1236,1236,0
20250326,164600,217408465,1236,1236,1236,1236,0
20250326,164500,217408465,1236,1236,1236,1236,0
20250326,164400,217408465,1236,1236,1236,1236,2190
20250326,164300,217408465,1236,1236,1236,1236,0
20250326,164200,217408465,1236,1236,1236,1236,0
20250326,164100,217408465,1236,1236,1236,1236,0
20250326,164000,217408465,1236,1236,1236,1236,0
20250326,163900,217408465,1236,1236,1236,1236,0
20250326,163800,217408465,1236,1236,1236,1236,0
20250326,163700,217408465,1236,1236,1236,1236,0
20250326,163600,217408465,1236,1236,1236,1236,0
20250326,163500,217408465,1236,1236,1236,1236,0
20250326,163400,217408465,1236,1236,1236,1236,0
20250326,163300,217408465,1236,1236,1236,1236,0
20250326,163200,217408465,1236,1236,1236,1236,0
20250326,163100,217408465,1236,1236,1236,1236,0
20250326,163000,217408465,1236,1236,1236,1236,0
20250326,162900,217408465,1236,1236,1236,1236,0
20250326,162800,217408465,1236,1236,1236,1236,0
20250326,162700,217408465,1236,1236,1236,1236,0
20250326,162600,217408465,1236,1236,1236,1236,0
20250326,162500,217408465,1236,1236,1236,1236,0
20250326,162400,217408465,1236,1236,1236,1236,0
20250326,162300,217408465,1236,1236,1236,1236,0
20250326,162200,217408465,1236,1236,1236,1236,0
20250326,162100,217408465,1236,1236,1236,1236,0
20250326,162000,217408465,1236,1236,1236,1236,0
20250326,161900,217408465,1236,1236,1236,1236,0
20250326,161800,217408465,1236,1236,1236,1236,0
20250326,161700,217408465,1236,1236,1236,1236,0
20250326,161600,217408465,1236,1236,1236,1236,0
20250326,161500,217408465,1236,1236,1236,1236,0
20250326,161400,217408465,1236,1236,1236,1236,2190
20250326,161300,217408465,1236,1236,1236,1236,0
20250326,161200,217408465,1236,1236,1236,1236,0
20250326,161100,217408465,1236,1236,1236,1236,0
20250326,161000,217408465,1236,1236,1236,1236,0
20250326,160900,217408465,1236,1236,1236,1236,0
20250326,160800,217408465,1236,1236,1236,1236,0
20250326,160700,217408465,1236,1236,1236,1236,0
20250326,160600,217408465,1236,1236,1236,1236,0
20250326,160500,217408465,1236,1236,1236,1236,0
20250326,160400,217408465,1236,1236,1236,1236,0
20250326,160300,217408465,1236,1236,1236,1236,0
20250326,160200,217408465,1236,1236,1236,1236,0
20250326,160100,217408465,1236,1236,1236,1236,0
20250326,160000,217408465,1236,1236,1236,1236,0
20250326,155900,217408465,1236,1236,1236,1236,0
20250326,155800,217408465,1236,1236,1236,1236,0
20250326,155700,217408465,1236,1236,1236,1236,0
20250326,155600,217408465,1236,1236,1236,1236,0
20250326,155500,217408465,1236,1236,1236,1236,0
20250326,155400,217408465,1236,1236,1236,1236,0
20250326,155300,217408465,1236,1236,1236,1236,0
20250326,155200,217408465,1236,1236,1236,1236,0
20250326,155100,217408465,1236,1236,1236,1236,0
20250326,155000,217408465,1236,1236,1236,1236,0
20250326,154900,217408465,1236,1236,1236,1236,0
20250326,154800,217408465,1236,1236,1236,1236,0
20250326,154700,217408465,1236,1236,1236,1236,0
20250326,154600,217408465,1236,1236,1236,1236,0
20250326,154500,217408465,1236,1236,1236,1236,0
20250326,154400,217408465,1236,1236,1236,1236,2190
20250326,154300,217408465,1236,1236,1236,1236,0
20250326,154200,217408465,1236,1236,1236,1236,0
20250326,154100,217408465,1236,1236,1236,1236,0
20250326,154000,217408465,1236,1236,1236,1236,0
20250326,153900,217408465,1236,1236,1236,1236,0
20250326,153800,217408465,1236,1236,1236,1236,0
20250326,153700,217408465,1236,1236,1236,1236,0
20250326,153600,217408465,1236,1236,1236,1236,0
20250326,153500,217408465,1236,1236,1236,1236,0
20250326,153400,217408465,1236,1236,1236,1236,0
20250326,153300,217408465,1236,1236,1236,1236,0
20250326,153200,217408465,1236,1236,1236,1236,0
20250326,153100,217408465,1236,1236,1236,1236,0
20250326,153000,217408465,1236,1236,1236,1236,2190
20250326,152900,214701625,1243,1243,1243,1243,0
20250326,152800,214701625,1243,1243,1243,1243,0
20250326,152700,214701625,1243,1243,1243,1243,0
20250326,152600,214701625,1243,1243,1243,1243,0
20250326,152500,214701625,1243,1243,1243,1243,0
20250326,152400,214701625,1243,1243,1243,1243,0
20250326,152300,214701625,1243,1243,1243,1243,0
20250326,152200,214701625,1243,1243,1243,1243,0
20250326,152100,214701625,1243,1243,1243,1243,0
20250326,152000,214701625,1243,1243,1243,1243,0
20250326,151900,214701625,1243,1243,1243,1243,56
20250326,151800,214632017,1243,1243,1243,1243,723
20250326,151700,213733328,1243,1243,1243,1236,1676
20250326,151600,211652503,1239,1239,1239,1239,10
20250326,151500,211640113,1245,1245,1245,1245,23
20250326,151400,211611478,1245,1245,1245,1245,58
20250326,151300,211539268,1236,1236,1245,1236,116
20250326,151200,211395847,1247,1247,1247,1247,0
20250326,151100,211395847,1247,1247,1247,1247,38
20250326,151000,211348461,1236,1236,1236,1236,431
20250326,150900,210815745,1236,1230,1236,1230,2700
20250326,150800,207492615,1231,1231,1231,1231,32
20250326,150700,207453223,1231,1231,1231,1231,113
20250326,150600,207314120,1232,1232,1232,1232,0
20250326,150500,207314120,1232,1232,1232,1231,332
20250326,150400,206905409,1232,1232,1232,1232,151
20250326,150300,206719377,1236,1236,1236,1236,0
20250326,150200,206719377,1236,1236,1236,1236,152
20250326,150100,206531505,1236,1235,1236,1231,1111
20250326,150000,205162996,1230,1231,1231,1230,1032
20250326,145900,203892636,1236,1236,1236,1236,0
20250326,145800,203892636,1236,1236,1236,1236,0
20250326,145700,203892636,1236,1236,1236,1236,2
20250326,145600,203890164,1234,1234,1234,1234,0
20250326,145500,203890164,1234,1234,1234,1234,1
20250326,145400,203888930,1235,1232,1235,1231,1513
20250326,145300,202026253,1236,1236,1236,1236,10
20250326,145200,202013893,1237,1237,1237,1237,0
20250326,145100,202013893,1237,1237,1237,1237,0
20250326,145000,202013893,1237,1237,1237,1237,0
20250326,144900,202013893,1237,1237,1237,1237,0
20250326,144800,202013893,1237,1237,1237,1237,50
20250326,144700,201952043,1237,1237,1237,1237,0
20250326,144600,201952043,1237,1237,1237,1237,2
20250326,144500,201949569,1237,1237,1237,1237,0
20250326,144400,201949569,1237,1237,1237,1237,90
20250326,144300,201838239,1237,1237,1237,1237,0
20250326,144200,201838239,1237,1237,1237,1237,0
20250326,144100,201838239,1237,1238,1238,1237,4
20250326,144000,201833290,1231,1233,1241,1231,8175
20250326,143900,191764697,1233,1233,1233,1233,0
20250326,143800,191764697,1233,1233,1233,1233,0
20250326,143700,191764697,1233,1233,1233,1233,1
20250326,143600,191763464,1233,1233,1233,1233,25
20250326,143500,191732639,1233,1233,1233,1233,0
20250326,143400,191732639,1233,1235,1235,1233,477
20250326,143300,191143598,1235,1235,1235,1235,0
20250326,143200,191143598,1235,1235,1235,1235,0
20250326,143100,191143598,1235,1235,1235,1235,0
20250326,143000,191143598,1235,1240,1240,1235,651
20250326,142900,190339513,1241,1241,1241,1241,0
20250326,142800,190339513,1241,1241,1241,1241,83
20250326,142700,190236510,1241,1239,1241,1239,301
20250326,142600,189863209,1237,1237,1237,1237,0
20250326,142500,189863209,1237,1237,1237,1237,0
20250326,142400,189863209,1237,1237,1237,1237,0
20250326,142300,189863209,1237,1237,1237,1237,0
20250326,142200,189863209,1237,1237,1237,1237,0
20250326,142100,189863209,1237,1237,1237,1237,70
20250326,142000,189776619,1237,1237,1237,1237,0
20250326,141900,189776619,1237,1237,1237,1237,0
20250326,141800,189776619,1237,1237,1237,1237,0
20250326,141700,189776619,1237,1236,1237,1232,594
20250326,141600,189042650,1231,1231,1231,1231,0
20250326,141500,189042650,1231,1231,1231,1231,0
20250326,141400,189042650,1231,1231,1231,1231,0
20250326,141300,189042650,1231,1231,1231,1231,0
20250326,141200,189042650,1231,1231,1231,1231,0
20250326,141100,189042650,1231,1231,1231,1231,0
20250326,141000,189042650,1231,1233,1233,1231,50
20250326,140900,188981090,1235,1235,1235,1235,0
20250326,140800,188981090,1235,1235,1235,1235,0
20250326,140700,188981090,1235,1235,1235,1235,0
20250326,140600,188981090,1235,1235,1235,1235,4
20250326,140500,188976150,1235,1235,1235,1235,0
20250326,140400,188976150,1235,1235,1235,1235,0
20250326,140300,188976150,1235,1235,1235,1235,0
20250326,140200,188976150,1235,1235,1235,1235,0
20250326,140100,188976150,1235,1235,1235,1235,0
20250326,140000,188976150,1235,1235,1235,1235,0
20250326,135900,188976150,1235,1235,1235,1235,0
20250326,135800,188976150,1235,1235,1235,1235,0
20250326,135700,188976150,1235,1235,1235,1235,0
20250326,135600,188976150,1235,1235,1235,1235,0
20250326,135500,188976150,1235,1235,1235,1235,0
20250326,135400,188976150,1235,1235,1235,1235,0
20250326,135300,188976150,1235,1235,1235,1235,0
20250326,135200,188976150,1235,1235,1235,1235,0
20250326,135100,188976150,1235,1235,1235,1235,500
20250326,135000,188358650,1230,1230,1230,1230,0
20250326,134900,188358650,1230,1230,1230,1230,0
20250326,134800,188358650,1230,1230,1230,1230,0
20250326,134700,188358650,1230,1230,1230,1230,0
20250326,134600,188358650,1230,1230,1230,1230,0
20250326,134500,188358650,1230,1230,1230,1230,0
20250326,134400,188358650,1230,1230,1230,1230,10
20250326,134300,188346350,1230,1230,1230,1230,17
20250326,134200,188325440,1230,1230,1230,1230,0
20250326,134100,188325440,1230,1230,1230,1230,9
20250326,134000,188314370,1230,1230,1230,1230,11
20250326,133900,188300840,1230,1230,1230,1230,9
20250326,133800,188289770,1230,1230,1230,1230,0
20250326,133700,188289770,1230,1230,1230,1230,0
20250326,133600,188289770,1230,1230,1230,1230,0
20250326,133500,188289770,1230,1230,1230,1230,0
20250326,133400,188289770,1230,1230,1230,1230,0
20250326,133300,188289770,1230,1230,1230,1230,0
20250326,133200,188289770,1230,1230,1230,1230,600
20250326,133100,187551770,1230,1230,1230,1230,0
20250326,133000,187551770,1230,1230,1230,1230,0
20250326,132900,187551770,1230,1231,1231,1230,1000
20250326,132800,186321758,1236,1236,1236,1236,0
20250326,132700,186321758,1236,1236,1236,1236,0
20250326,132600,186321758,1236,1236,1236,1236,0
20250326,132500,186321758,1236,1236,1236,1236,0
20250326,132400,186321758,1236,1236,1236,1236,0
20250326,132300,186321758,1236,1236,1236,1236,0
20250326,132200,186321758,1236,1236,1236,1236,0
20250326,132100,186321758,1236,1236,1236,1236,0
20250326,132000,186321758,1236,1236,1236,1236,0
20250326,131900,186321758,1236,1236,1236,1236,0
20250326,131800,186321758,1236,1236,1236,1236,0
20250326,131700,186321758,1236,1236,1236,1236,3
20250326,131600,186318050,1236,1234,1236,1234,5690
20250326,131500,179288234,1234,1234,1234,1234,0
20250326,131400,179288234,1234,1234,1234,1234,10
20250326,131300,179275894,1230,1230,1230,1230,603
20250326,131200,178534204,1231,1231,1231,1231,20000
20250326,131100,153914204,1230,1230,1230,1230,0
20250326,131000,153914204,1230,1230,1230,1230,0
20250326,130900,153914204,1230,1232,1232,1230,20017
20250326,130800,129253294,1236,1236,1236,1236,0
20250326,130700,129253294,1236,1236,1236,1236,0
20250326,130600,129253294,1236,1236,1236,1236,0
20250326,130500,129253294,1236,1236,1236,1236,0
20250326,130400,129253294,1236,1236,1236,1236,0
20250326,130300,129253294,1236,1236,1236,1236,0
20250326,130200,129253294,1236,1236,1236,1236,34
20250326,130100,129211270,1237,1237,1237,1237,0
20250326,130000,129211270,1237,1237,1237,1237,0
20250326,125900,129211270,1237,1237,1237,1237,0
20250326,125800,129211270,1237,1237,1237,1237,0
20250326,125700,129211270,1237,1237,1237,1237,0
20250326,125600,129211270,1237,1237,1237,1237,0
20250326,125500,129211270,1237,1237,1237,1237,0
20250326,125400,129211270,1237,1237,1237,1237,0
20250326,125300,129211270,1237,1237,1237,1237,0
20250326,125200,129211270,1237,1237,1237,1237,0
20250326,125100,129211270,1237,1237,1237,1237,0
20250326,125000,129211270,1237,1237,1237,1237,0
20250326,124900,129211270,1237,1237,1237,1237,0
20250326,124800,129211270,1237,1237,1237,1237,0
20250326,124700,129211270,1237,1237,1237,1237,0
20250326,124600,129211270,1237,1237,1237,1237,0
20250326,124500,129211270,1237,1237,1237,1237,0
20250326,124400,129211270,1237,1237,1237,1237,0
20250326,124300,129211270,1237,1237,1237,1237,0
20250326,124200,129211270,1237,1237,1237,1237,0
20250326,124100,129211270,1237,1237,1237,1237,0
20250326,124000,129211270,1237,1237,1237,1237,0
20250326,123900,129211270,1237,1237,1237,1237,0
20250326,123800,129211270,1237,1237,1237,1237,0
20250326,123700,129211270,1237,1237,1237,1237,0
20250326,123600,129211270,1237,1237,1237,1237,0
20250326,123500,129211270,1237,1237,1237,1237,0
20250326,123400,129211270,1237,1237,1237,1237,0
20250326,123300,129211270,1237,1237,1237,1237,0
20250326,123200,129211270,1237,1237,1237,1237,0
20250326,123100,129211270,1237,1237,1237,1237,0
20250326,123000,129211270,1237,1237,1237,1237,0
20250326,122900,129211270,1237,1237,1237,1237,0
20250326,122800,129211270,1237,1237,1237,1237,0
20250326,122700,129211270,1237,1237,1237,1237,29
20250326,122600,129175397,1238,1238,1238,1238,0
20250326,122500,129175397,1238,1238,1238,1238,0
20250326,122400,129175397,1238,1238,1238,1238,1
20250326,122300,129174159,1226,1226,1226,1226,0
20250326,122200,129174159,1226,1226,1226,1226,0
20250326,122100,129174159,1226,1226,1226,1226,0
20250326,122000,129174159,1226,1226,1226,1226,0
20250326,121900,129174159,1226,1226,1226,1226,0
20250326,121800,129174159,1226,1226,1226,1226,10
20250326,121700,129161899,1226,1235,1235,1226,1026
20250326,121600,127894798,1241,1241,1241,1241,0
20250326,121500,127894798,1241,1233,1241,1233,402
20250326,121400,127398522,1233,1233,1233,1233,0
20250326,121300,127398522,1233,1233,1233,1233,1
20250326,121200,127397289,1223,1223,1223,1223,0
20250326,121100,127397289,1223,1226,1226,1223,3000
20250326,121000,123724262,1232,1232,1232,1232,0
20250326,120900,123724262,1232,1232,1232,1232,80
20250326,120800,123625702,1225,1225,1225,1225,0
20250326,120700,123625702,1225,1228,1228,1225,79
20250326,120600,123528708,1225,1226,1226,1225,12
20250326,120500,123513999,1225,1225,1225,1225,0
20250326,120400,123513999,1225,1225,1225,1225,0
20250326,120300,123513999,1225,1225,1225,1225,0
20250326,120200,123513999,1225,1225,1225,1225,0
20250326,120100,123513999,1225,1225,1225,1225,0
20250326,120000,123513999,1225,1225,1225,1225,0
20250326,115900,123513999,1225,1225,1225,1225,0
20250326,115800,123513999,1225,1225,1225,1225,0
20250326,115700,123513999,1225,1225,1225,1225,0
20250326,115600,123513999,1225,1225,1225,1225,0
20250326,115500,123513999,1225,1225,1225,1225,0
20250326,115400,123513999,1225,1225,1225,1225,0
20250326,115300,123513999,1225,1225,1225,1225,0
20250326,115200,123513999,1225,1225,1225,1225,0
20250326,115100,123513999,1225,1225,1225,1225,0
20250326,115000,123513999,1225,1225,1225,1225,0
20250326,114900,123513999,1225,1225,1225,1225,0
20250326,114800,123513999,1225,1225,1225,1225,0
20250326,114700,123513999,1225,1225,1225,1225,0
20250326,114600,123513999,1225,1225,1225,1225,0
20250326,114500,123513999,1225,1225,1225,1225,0
20250326,114400,123513999,1225,1225,1225,1225,0
20250326,114300,123513999,1225,1225,1225,1225,1
20250326,114200,123512774,1225,1225,1225,1225,0
20250326,114100,123512774,1225,1225,1225,1225,0
20250326,114000,123512774,1225,1225,1225,1225,0
20250326,113900,123512774,1225,1225,1225,1225,0
20250326,113800,123512774,1225,1225,1225,1225,0
20250326,113700,123512774,1225,1225,1225,1225,0
20250326,113600,123512774,1225,1228,1228,1225,1299
20250326,113500,121921487,1225,1225,1225,1225,1
20250326,113400,121920262,1232,1232,1232,1232,0
20250326,113300,121920262,1232,1232,1232,1232,0
20250326,113200,121920262,1232,1232,1232,1232,72
20250326,113100,121831558,1226,1226,1226,1226,13
20250326,113000,121815620,1226,1226,1226,1226,0
20250326,112900,121815620,1226,1226,1226,1226,159
20250326,112800,121620686,1226,1226,1226,1226,10
20250326,112700,121608426,1233,1233,1233,1233,0
20250326,112600,121608426,1233,1233,1233,1233,1
20250326,112500,121607193,1233,1233,1233,1233,0
20250326,112400,121607193,1233,1233,1233,1233,0
20250326,112300,121607193,1233,1233,1233,1233,0
20250326,112200,121607193,1233,1233,1233,1233,0
20250326,112100,121607193,1233,1233,1233,1233,0
20250326,112000,121607193,1233,1233,1233,1233,100
20250326,111900,121483893,1233,1233,1233,1233,0
20250326,111800,121483893,1233,1233,1233,1233,0
20250326,111700,121483893,1233,1233,1233,1233,0
20250326,111600,121483893,1233,1233,1233,1233,0
20250326,111500,121483893,1233,1233,1233,1233,0
20250326,111400,121483893,1233,1233,1233,1233,0
20250326,111300,121483893,1233,1233,1233,1233,0
20250326,111200,121483893,1233,1233,1233,1233,0
20250326,111100,121483893,1233,1233,1233,1233,81
20250326,111000,121384020,1233,1233,1233,1233,0
20250326,110900,121384020,1233,1233,1233,1233,36
20250326,110800,121339632,1225,1225,1225,1225,0
20250326,110700,121339632,1225,1225,1225,1225,0
20250326,110600,121339632,1225,1233,1233,1225,8000
20250326,110500,111505420,1233,1244,1244,1233,615
20250326,110400,110740470,1244,1244,1244,1244,0
20250326,110300,110740470,1244,1244,1244,1244,1
20250326,110200,110739226,1243,1240,1243,1240,1088
20250326,110100,109387988,1240,1240,1240,1240,0
20250326,110000,109387988,1240,1240,1240,1240,0
20250326,105900,109387988,1240,1240,1240,1240,0
20250326,105800,109387988,1240,1240,1240,1240,1
20250326,105700,109386748,1231,1231,1231,1231,9
20250326,105600,109375669,1241,1241,1241,1241,0
20250326,105500,109375669,1241,1241,1241,1241,0
20250326,105400,109375669,1241,1241,1241,1241,72
20250326,105300,109286317,1239,1239,1239,1239,0
20250326,105200,109286317,1239,1237,1239,1237,3760
20250326,105100,104628132,1237,1230,1237,1230,21
20250326,105000,104602295,1228,1228,1228,1228,0
20250326,104900,104602295,1228,1228,1228,1228,0
20250326,104800,104602295,1228,1228,1228,1228,0
20250326,104700,104602295,1228,1228,1228,1228,0
20250326,104600,104602295,1228,1228,1228,1228,2151
20250326,104500,101960867,1228,1228,1228,1228,6108
20250326,104400,94460243,1228,1237,1237,1228,26219
20250326,104300,62183027,1244,1244,1244,1244,0
20250326,104200,62183027,1244,1244,1244,1244,0
20250326,104100,62183027,1244,1244,1244,1244,0
20250326,104000,62183027,1244,1238,1244,1238,554
20250326,103900,61494432,1237,1237,1237,1237,0
20250326,103800,61494432,1237,1237,1237,1237,0
20250326,103700,61494432,1237,1237,1237,1237,8
20250326,103600,61484536,1237,1237,1237,1237,0
20250326,103500,61484536,1237,1237,1237,1237,0
20250326,103400,61484536,1237,1237,1237,1237,120
20250326,103300,61336096,1244,1244,1244,1244,0
20250326,103200,61336096,1244,1244,1244,1244,0
20250326,103100,61336096,1244,1244,1244,1244,0
20250326,103000,61336096,1244,1244,1244,1237,411
20250326,102900,60825309,1244,1244,1244,1244,0
20250326,102800,60825309,1244,1244,1244,1244,0
20250326,102700,60825309,1244,1243,1244,1243,177
20250326,102600,60605195,1236,1236,1236,1236,0
20250326,102500,60605195,1236,1236,1236,1236,0
20250326,102400,60605195,1236,1236,1236,1236,0
20250326,102300,60605195,1236,1236,1236,1236,0
20250326,102200,60605195,1236,1236,1236,1236,4
20250326,102100,60600251,1236,1236,1236,1236,0
20250326,102000,60600251,1236,1236,1236,1236,500
20250326,101900,59982251,1244,1244,1244,1244,0
20250326,101800,59982251,1244,1244,1244,1244,0
20250326,101700,59982251,1244,1243,1244,1243,97
20250326,101600,59861673,1230,1230,1230,1230,0
20250326,101500,59861673,1230,1230,1230,1230,0
20250326,101400,59861673,1230,1230,1230,1230,0
20250326,101300,59861673,1230,1240,1240,1229,2234
20250326,101200,57112326,1229,1237,1237,1229,6000
20250326,101100,49716244,1237,1237,1237,1237,0
20250326,101000,49716244,1237,1237,1237,1237,0
20250326,100900,49716244,1237,1237,1237,1237,0
20250326,100800,49716244,1237,1237,1237,1237,600
20250326,100700,48974044,1237,1237,1237,1237,0
20250326,100600,48974044,1237,1237,1237,1237,0
20250326,100500,48974044,1237,1237,1237,1237,0
20250326,100400,48974044,1237,1237,1237,1237,8
20250326,100300,48964148,1237,1237,1237,1237,0
20250326,100200,48964148,1237,1240,1240,1237,8704
20250326,100100,38185754,1239,1239,1239,1239,0
20250326,100000,38185754,1239,1239,1239,1239,900
20250326,095900,37070654,1239,1239,1239,1239,1200
20250326,095800,35583854,1239,1240,1240,1239,2529
20250326,095700,32448363,1240,1240,1240,1240,80
20250326,095600,32349163,1239,1239,1239,1239,1848
20250326,095500,30059491,1247,1247,1247,1247,0
20250326,095400,30059491,1247,1247,1247,1247,0
20250326,095300,30059491,1247,1247,1247,1247,200
20250326,095200,29810091,1247,1247,1247,1247,0
20250326,095100,29810091,1247,1247,1247,1247,0
20250326,095000,29810091,1247,1247,1247,1247,0
20250326,094900,29810091,1247,1248,1248,1247,166
20250326,094800,29603079,1251,1251,1251,1251,0
20250326,094700,29603079,1251,1251,1251,1251,0
20250326,094600,29603079,1251,1251,1251,1251,1
20250326,094500,29601828,1251,1251,1251,1247,6
20250326,094400,29594326,1239,1239,1239,1239,0
20250326,094300,29594326,1239,1243,1243,1239,2523
20250326,094200,26464359,1251,1251,1251,1251,0
20250326,094100,26464359,1251,1251,1251,1251,0
20250326,094000,26464359,1251,1251,1251,1251,0
20250326,093900,26464359,1251,1251,1251,1251,0
20250326,093800,26464359,1251,1251,1251,1251,0
20250326,093700,26464359,1251,1241,1251,1240,498
20250326,093600,25844495,1242,1250,1259,1242,4686
20250326,093500,19994341,1251,1251,1251,1251,68
20250326,093400,19909273,1264,1264,1264,1264,0
20250326,093300,19909273,1264,1264,1264,1264,0
20250326,093200,19909273,1264,1264,1264,1264,0
20250326,093100,19909273,1264,1264,1264,1264,1
20250326,093000,19908009,1250,1250,1250,1250,0
20250326,092900,19908009,1250,1250,1250,1250,0
20250326,092800,19908009,1250,1250,1250,1250,0
20250326,092700,19908009,1250,1250,1250,1250,0
20250326,092600,19908009,1250,1250,1250,1250,0
20250326,092500,19908009,1250,1250,1250,1250,0
20250326,092400,19908009,1250,1253,1253,1250,2466
20250326,092300,16824699,1253,1253,1253,1253,0
20250326,092200,16824699,1253,1255,1255,1253,11
20250326,092100,16810902,1255,1255,1255,1255,1
20250326,092000,16809647,1255,1255,1255,1255,0
20250326,091900,16809647,1255,1255,1255,1255,0
20250326,091800,16809647,1255,1254,1255,1254,2
20250326,091700,16807138,1276,1273,1276,1273,3
20250326,091600,16803315,1253,1253,1253,1253,133
20250326,091500,16636666,1253,1253,1253,1253,1
20250326,091400,16635413,1251,1250,1251,1250,1641
20250326,091300,14584162,1250,1250,1250,1250,0
20250326,091200,14584162,1250,1250,1250,1250,1316
20250326,091100,12939162,1250,1250,1250,1250,1000
20250326,091000,11689162,1248,1267,1267,1248,2117
20250326,090900,9034422,1282,1282,1282,1282,10
20250326,090800,9021602,1282,1282,1282,1282,10
20250326,090700,9008782,1282,1282,1282,1282,2
20250326,090600,9006218,1265,1265,1265,1261,520
20250326,090500,8349707,1265,1265,1265,1265,1503
20250326,090400,6448412,1265,1263,1265,1263,6
20250326,090300,6440824,1258,1260,1260,1258,134
20250326,090200,6272209,1260,1280,1280,1256,811
20250326,090100,5243896,1287,1287,1287,1285,1006
20250326,090000,3950090,1285,1285,1285,1285,3074
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250326 191400 217408465 1236 1236 1236 1236 2190
3 20250326 191300 217408465 1236 1236 1236 1236 0
4 20250326 191200 217408465 1236 1236 1236 1236 0
5 20250326 191100 217408465 1236 1236 1236 1236 0
6 20250326 191000 217408465 1236 1236 1236 1236 0
7 20250326 190900 217408465 1236 1236 1236 1236 0
8 20250326 190800 217408465 1236 1236 1236 1236 0
9 20250326 190700 217408465 1236 1236 1236 1236 0
10 20250326 190600 217408465 1236 1236 1236 1236 0
11 20250326 190500 217408465 1236 1236 1236 1236 0
12 20250326 190400 217408465 1236 1236 1236 1236 0
13 20250326 190300 217408465 1236 1236 1236 1236 0
14 20250326 190200 217408465 1236 1236 1236 1236 0
15 20250326 190100 217408465 1236 1236 1236 1236 0
16 20250326 190000 217408465 1236 1236 1236 1236 0
17 20250326 185900 217408465 1236 1236 1236 1236 0
18 20250326 185800 217408465 1236 1236 1236 1236 0
19 20250326 185700 217408465 1236 1236 1236 1236 0
20 20250326 185600 217408465 1236 1236 1236 1236 0
21 20250326 185500 217408465 1236 1236 1236 1236 0
22 20250326 185400 217408465 1236 1236 1236 1236 0
23 20250326 185300 217408465 1236 1236 1236 1236 0
24 20250326 185200 217408465 1236 1236 1236 1236 0
25 20250326 185100 217408465 1236 1236 1236 1236 0
26 20250326 185000 217408465 1236 1236 1236 1236 0
27 20250326 184900 217408465 1236 1236 1236 1236 0
28 20250326 184800 217408465 1236 1236 1236 1236 0
29 20250326 184700 217408465 1236 1236 1236 1236 0
30 20250326 184600 217408465 1236 1236 1236 1236 0
31 20250326 184500 217408465 1236 1236 1236 1236 0
32 20250326 184400 217408465 1236 1236 1236 1236 2190
33 20250326 184300 217408465 1236 1236 1236 1236 0
34 20250326 184200 217408465 1236 1236 1236 1236 0
35 20250326 184100 217408465 1236 1236 1236 1236 0
36 20250326 184000 217408465 1236 1236 1236 1236 0
37 20250326 183900 217408465 1236 1236 1236 1236 0
38 20250326 183800 217408465 1236 1236 1236 1236 0
39 20250326 183700 217408465 1236 1236 1236 1236 0
40 20250326 183600 217408465 1236 1236 1236 1236 0
41 20250326 183500 217408465 1236 1236 1236 1236 0
42 20250326 183400 217408465 1236 1236 1236 1236 0
43 20250326 183300 217408465 1236 1236 1236 1236 0
44 20250326 183200 217408465 1236 1236 1236 1236 0
45 20250326 183100 217408465 1236 1236 1236 1236 0
46 20250326 183000 217408465 1236 1236 1236 1236 0
47 20250326 182900 217408465 1236 1236 1236 1236 0
48 20250326 182800 217408465 1236 1236 1236 1236 0
49 20250326 182700 217408465 1236 1236 1236 1236 0
50 20250326 182600 217408465 1236 1236 1236 1236 0
51 20250326 182500 217408465 1236 1236 1236 1236 0
52 20250326 182400 217408465 1236 1236 1236 1236 0
53 20250326 182300 217408465 1236 1236 1236 1236 0
54 20250326 182200 217408465 1236 1236 1236 1236 0
55 20250326 182100 217408465 1236 1236 1236 1236 0
56 20250326 182000 217408465 1236 1236 1236 1236 0
57 20250326 181900 217408465 1236 1236 1236 1236 0
58 20250326 181800 217408465 1236 1236 1236 1236 0
59 20250326 181700 217408465 1236 1236 1236 1236 0
60 20250326 181600 217408465 1236 1236 1236 1236 0
61 20250326 181500 217408465 1236 1236 1236 1236 0
62 20250326 181400 217408465 1236 1236 1236 1236 2190
63 20250326 181300 217408465 1236 1236 1236 1236 0
64 20250326 181200 217408465 1236 1236 1236 1236 0
65 20250326 181100 217408465 1236 1236 1236 1236 0
66 20250326 181000 217408465 1236 1236 1236 1236 0
67 20250326 180900 217408465 1236 1236 1236 1236 0
68 20250326 180800 217408465 1236 1236 1236 1236 0
69 20250326 180700 217408465 1236 1236 1236 1236 0
70 20250326 180600 217408465 1236 1236 1236 1236 0
71 20250326 180500 217408465 1236 1236 1236 1236 0
72 20250326 180400 217408465 1236 1236 1236 1236 0
73 20250326 180300 217408465 1236 1236 1236 1236 0
74 20250326 180200 217408465 1236 1236 1236 1236 0
75 20250326 180100 217408465 1236 1236 1236 1236 0
76 20250326 180000 217408465 1236 1236 1236 1236 0
77 20250326 175900 217408465 1236 1236 1236 1236 0
78 20250326 175800 217408465 1236 1236 1236 1236 0
79 20250326 175700 217408465 1236 1236 1236 1236 0
80 20250326 175600 217408465 1236 1236 1236 1236 0
81 20250326 175500 217408465 1236 1236 1236 1236 0
82 20250326 175400 217408465 1236 1236 1236 1236 0
83 20250326 175300 217408465 1236 1236 1236 1236 0
84 20250326 175200 217408465 1236 1236 1236 1236 0
85 20250326 175100 217408465 1236 1236 1236 1236 0
86 20250326 175000 217408465 1236 1236 1236 1236 0
87 20250326 174900 217408465 1236 1236 1236 1236 0
88 20250326 174800 217408465 1236 1236 1236 1236 0
89 20250326 174700 217408465 1236 1236 1236 1236 0
90 20250326 174600 217408465 1236 1236 1236 1236 0
91 20250326 174500 217408465 1236 1236 1236 1236 0
92 20250326 174400 217408465 1236 1236 1236 1236 2190
93 20250326 174300 217408465 1236 1236 1236 1236 0
94 20250326 174200 217408465 1236 1236 1236 1236 0
95 20250326 174100 217408465 1236 1236 1236 1236 0
96 20250326 174000 217408465 1236 1236 1236 1236 0
97 20250326 173900 217408465 1236 1236 1236 1236 0
98 20250326 173800 217408465 1236 1236 1236 1236 0
99 20250326 173700 217408465 1236 1236 1236 1236 0
100 20250326 173600 217408465 1236 1236 1236 1236 0
101 20250326 173500 217408465 1236 1236 1236 1236 0
102 20250326 173400 217408465 1236 1236 1236 1236 0
103 20250326 173300 217408465 1236 1236 1236 1236 0
104 20250326 173200 217408465 1236 1236 1236 1236 0
105 20250326 173100 217408465 1236 1236 1236 1236 0
106 20250326 173000 217408465 1236 1236 1236 1236 0
107 20250326 172900 217408465 1236 1236 1236 1236 0
108 20250326 172800 217408465 1236 1236 1236 1236 0
109 20250326 172700 217408465 1236 1236 1236 1236 0
110 20250326 172600 217408465 1236 1236 1236 1236 0
111 20250326 172500 217408465 1236 1236 1236 1236 0
112 20250326 172400 217408465 1236 1236 1236 1236 0
113 20250326 172300 217408465 1236 1236 1236 1236 0
114 20250326 172200 217408465 1236 1236 1236 1236 0
115 20250326 172100 217408465 1236 1236 1236 1236 0
116 20250326 172000 217408465 1236 1236 1236 1236 0
117 20250326 171900 217408465 1236 1236 1236 1236 0
118 20250326 171800 217408465 1236 1236 1236 1236 0
119 20250326 171700 217408465 1236 1236 1236 1236 0
120 20250326 171600 217408465 1236 1236 1236 1236 0
121 20250326 171500 217408465 1236 1236 1236 1236 0
122 20250326 171400 217408465 1236 1236 1236 1236 2190
123 20250326 171300 217408465 1236 1236 1236 1236 0
124 20250326 171200 217408465 1236 1236 1236 1236 0
125 20250326 171100 217408465 1236 1236 1236 1236 0
126 20250326 171000 217408465 1236 1236 1236 1236 0
127 20250326 170900 217408465 1236 1236 1236 1236 0
128 20250326 170800 217408465 1236 1236 1236 1236 0
129 20250326 170700 217408465 1236 1236 1236 1236 0
130 20250326 170600 217408465 1236 1236 1236 1236 0
131 20250326 170500 217408465 1236 1236 1236 1236 0
132 20250326 170400 217408465 1236 1236 1236 1236 0
133 20250326 170300 217408465 1236 1236 1236 1236 0
134 20250326 170200 217408465 1236 1236 1236 1236 0
135 20250326 170100 217408465 1236 1236 1236 1236 0
136 20250326 170000 217408465 1236 1236 1236 1236 0
137 20250326 165900 217408465 1236 1236 1236 1236 0
138 20250326 165800 217408465 1236 1236 1236 1236 0
139 20250326 165700 217408465 1236 1236 1236 1236 0
140 20250326 165600 217408465 1236 1236 1236 1236 0
141 20250326 165500 217408465 1236 1236 1236 1236 0
142 20250326 165400 217408465 1236 1236 1236 1236 0
143 20250326 165300 217408465 1236 1236 1236 1236 0
144 20250326 165200 217408465 1236 1236 1236 1236 0
145 20250326 165100 217408465 1236 1236 1236 1236 0
146 20250326 165000 217408465 1236 1236 1236 1236 0
147 20250326 164900 217408465 1236 1236 1236 1236 0
148 20250326 164800 217408465 1236 1236 1236 1236 0
149 20250326 164700 217408465 1236 1236 1236 1236 0
150 20250326 164600 217408465 1236 1236 1236 1236 0
151 20250326 164500 217408465 1236 1236 1236 1236 0
152 20250326 164400 217408465 1236 1236 1236 1236 2190
153 20250326 164300 217408465 1236 1236 1236 1236 0
154 20250326 164200 217408465 1236 1236 1236 1236 0
155 20250326 164100 217408465 1236 1236 1236 1236 0
156 20250326 164000 217408465 1236 1236 1236 1236 0
157 20250326 163900 217408465 1236 1236 1236 1236 0
158 20250326 163800 217408465 1236 1236 1236 1236 0
159 20250326 163700 217408465 1236 1236 1236 1236 0
160 20250326 163600 217408465 1236 1236 1236 1236 0
161 20250326 163500 217408465 1236 1236 1236 1236 0
162 20250326 163400 217408465 1236 1236 1236 1236 0
163 20250326 163300 217408465 1236 1236 1236 1236 0
164 20250326 163200 217408465 1236 1236 1236 1236 0
165 20250326 163100 217408465 1236 1236 1236 1236 0
166 20250326 163000 217408465 1236 1236 1236 1236 0
167 20250326 162900 217408465 1236 1236 1236 1236 0
168 20250326 162800 217408465 1236 1236 1236 1236 0
169 20250326 162700 217408465 1236 1236 1236 1236 0
170 20250326 162600 217408465 1236 1236 1236 1236 0
171 20250326 162500 217408465 1236 1236 1236 1236 0
172 20250326 162400 217408465 1236 1236 1236 1236 0
173 20250326 162300 217408465 1236 1236 1236 1236 0
174 20250326 162200 217408465 1236 1236 1236 1236 0
175 20250326 162100 217408465 1236 1236 1236 1236 0
176 20250326 162000 217408465 1236 1236 1236 1236 0
177 20250326 161900 217408465 1236 1236 1236 1236 0
178 20250326 161800 217408465 1236 1236 1236 1236 0
179 20250326 161700 217408465 1236 1236 1236 1236 0
180 20250326 161600 217408465 1236 1236 1236 1236 0
181 20250326 161500 217408465 1236 1236 1236 1236 0
182 20250326 161400 217408465 1236 1236 1236 1236 2190
183 20250326 161300 217408465 1236 1236 1236 1236 0
184 20250326 161200 217408465 1236 1236 1236 1236 0
185 20250326 161100 217408465 1236 1236 1236 1236 0
186 20250326 161000 217408465 1236 1236 1236 1236 0
187 20250326 160900 217408465 1236 1236 1236 1236 0
188 20250326 160800 217408465 1236 1236 1236 1236 0
189 20250326 160700 217408465 1236 1236 1236 1236 0
190 20250326 160600 217408465 1236 1236 1236 1236 0
191 20250326 160500 217408465 1236 1236 1236 1236 0
192 20250326 160400 217408465 1236 1236 1236 1236 0
193 20250326 160300 217408465 1236 1236 1236 1236 0
194 20250326 160200 217408465 1236 1236 1236 1236 0
195 20250326 160100 217408465 1236 1236 1236 1236 0
196 20250326 160000 217408465 1236 1236 1236 1236 0
197 20250326 155900 217408465 1236 1236 1236 1236 0
198 20250326 155800 217408465 1236 1236 1236 1236 0
199 20250326 155700 217408465 1236 1236 1236 1236 0
200 20250326 155600 217408465 1236 1236 1236 1236 0
201 20250326 155500 217408465 1236 1236 1236 1236 0
202 20250326 155400 217408465 1236 1236 1236 1236 0
203 20250326 155300 217408465 1236 1236 1236 1236 0
204 20250326 155200 217408465 1236 1236 1236 1236 0
205 20250326 155100 217408465 1236 1236 1236 1236 0
206 20250326 155000 217408465 1236 1236 1236 1236 0
207 20250326 154900 217408465 1236 1236 1236 1236 0
208 20250326 154800 217408465 1236 1236 1236 1236 0
209 20250326 154700 217408465 1236 1236 1236 1236 0
210 20250326 154600 217408465 1236 1236 1236 1236 0
211 20250326 154500 217408465 1236 1236 1236 1236 0
212 20250326 154400 217408465 1236 1236 1236 1236 2190
213 20250326 154300 217408465 1236 1236 1236 1236 0
214 20250326 154200 217408465 1236 1236 1236 1236 0
215 20250326 154100 217408465 1236 1236 1236 1236 0
216 20250326 154000 217408465 1236 1236 1236 1236 0
217 20250326 153900 217408465 1236 1236 1236 1236 0
218 20250326 153800 217408465 1236 1236 1236 1236 0
219 20250326 153700 217408465 1236 1236 1236 1236 0
220 20250326 153600 217408465 1236 1236 1236 1236 0
221 20250326 153500 217408465 1236 1236 1236 1236 0
222 20250326 153400 217408465 1236 1236 1236 1236 0
223 20250326 153300 217408465 1236 1236 1236 1236 0
224 20250326 153200 217408465 1236 1236 1236 1236 0
225 20250326 153100 217408465 1236 1236 1236 1236 0
226 20250326 153000 217408465 1236 1236 1236 1236 2190
227 20250326 152900 214701625 1243 1243 1243 1243 0
228 20250326 152800 214701625 1243 1243 1243 1243 0
229 20250326 152700 214701625 1243 1243 1243 1243 0
230 20250326 152600 214701625 1243 1243 1243 1243 0
231 20250326 152500 214701625 1243 1243 1243 1243 0
232 20250326 152400 214701625 1243 1243 1243 1243 0
233 20250326 152300 214701625 1243 1243 1243 1243 0
234 20250326 152200 214701625 1243 1243 1243 1243 0
235 20250326 152100 214701625 1243 1243 1243 1243 0
236 20250326 152000 214701625 1243 1243 1243 1243 0
237 20250326 151900 214701625 1243 1243 1243 1243 56
238 20250326 151800 214632017 1243 1243 1243 1243 723
239 20250326 151700 213733328 1243 1243 1243 1236 1676
240 20250326 151600 211652503 1239 1239 1239 1239 10
241 20250326 151500 211640113 1245 1245 1245 1245 23
242 20250326 151400 211611478 1245 1245 1245 1245 58
243 20250326 151300 211539268 1236 1236 1245 1236 116
244 20250326 151200 211395847 1247 1247 1247 1247 0
245 20250326 151100 211395847 1247 1247 1247 1247 38
246 20250326 151000 211348461 1236 1236 1236 1236 431
247 20250326 150900 210815745 1236 1230 1236 1230 2700
248 20250326 150800 207492615 1231 1231 1231 1231 32
249 20250326 150700 207453223 1231 1231 1231 1231 113
250 20250326 150600 207314120 1232 1232 1232 1232 0
251 20250326 150500 207314120 1232 1232 1232 1231 332
252 20250326 150400 206905409 1232 1232 1232 1232 151
253 20250326 150300 206719377 1236 1236 1236 1236 0
254 20250326 150200 206719377 1236 1236 1236 1236 152
255 20250326 150100 206531505 1236 1235 1236 1231 1111
256 20250326 150000 205162996 1230 1231 1231 1230 1032
257 20250326 145900 203892636 1236 1236 1236 1236 0
258 20250326 145800 203892636 1236 1236 1236 1236 0
259 20250326 145700 203892636 1236 1236 1236 1236 2
260 20250326 145600 203890164 1234 1234 1234 1234 0
261 20250326 145500 203890164 1234 1234 1234 1234 1
262 20250326 145400 203888930 1235 1232 1235 1231 1513
263 20250326 145300 202026253 1236 1236 1236 1236 10
264 20250326 145200 202013893 1237 1237 1237 1237 0
265 20250326 145100 202013893 1237 1237 1237 1237 0
266 20250326 145000 202013893 1237 1237 1237 1237 0
267 20250326 144900 202013893 1237 1237 1237 1237 0
268 20250326 144800 202013893 1237 1237 1237 1237 50
269 20250326 144700 201952043 1237 1237 1237 1237 0
270 20250326 144600 201952043 1237 1237 1237 1237 2
271 20250326 144500 201949569 1237 1237 1237 1237 0
272 20250326 144400 201949569 1237 1237 1237 1237 90
273 20250326 144300 201838239 1237 1237 1237 1237 0
274 20250326 144200 201838239 1237 1237 1237 1237 0
275 20250326 144100 201838239 1237 1238 1238 1237 4
276 20250326 144000 201833290 1231 1233 1241 1231 8175
277 20250326 143900 191764697 1233 1233 1233 1233 0
278 20250326 143800 191764697 1233 1233 1233 1233 0
279 20250326 143700 191764697 1233 1233 1233 1233 1
280 20250326 143600 191763464 1233 1233 1233 1233 25
281 20250326 143500 191732639 1233 1233 1233 1233 0
282 20250326 143400 191732639 1233 1235 1235 1233 477
283 20250326 143300 191143598 1235 1235 1235 1235 0
284 20250326 143200 191143598 1235 1235 1235 1235 0
285 20250326 143100 191143598 1235 1235 1235 1235 0
286 20250326 143000 191143598 1235 1240 1240 1235 651
287 20250326 142900 190339513 1241 1241 1241 1241 0
288 20250326 142800 190339513 1241 1241 1241 1241 83
289 20250326 142700 190236510 1241 1239 1241 1239 301
290 20250326 142600 189863209 1237 1237 1237 1237 0
291 20250326 142500 189863209 1237 1237 1237 1237 0
292 20250326 142400 189863209 1237 1237 1237 1237 0
293 20250326 142300 189863209 1237 1237 1237 1237 0
294 20250326 142200 189863209 1237 1237 1237 1237 0
295 20250326 142100 189863209 1237 1237 1237 1237 70
296 20250326 142000 189776619 1237 1237 1237 1237 0
297 20250326 141900 189776619 1237 1237 1237 1237 0
298 20250326 141800 189776619 1237 1237 1237 1237 0
299 20250326 141700 189776619 1237 1236 1237 1232 594
300 20250326 141600 189042650 1231 1231 1231 1231 0
301 20250326 141500 189042650 1231 1231 1231 1231 0
302 20250326 141400 189042650 1231 1231 1231 1231 0
303 20250326 141300 189042650 1231 1231 1231 1231 0
304 20250326 141200 189042650 1231 1231 1231 1231 0
305 20250326 141100 189042650 1231 1231 1231 1231 0
306 20250326 141000 189042650 1231 1233 1233 1231 50
307 20250326 140900 188981090 1235 1235 1235 1235 0
308 20250326 140800 188981090 1235 1235 1235 1235 0
309 20250326 140700 188981090 1235 1235 1235 1235 0
310 20250326 140600 188981090 1235 1235 1235 1235 4
311 20250326 140500 188976150 1235 1235 1235 1235 0
312 20250326 140400 188976150 1235 1235 1235 1235 0
313 20250326 140300 188976150 1235 1235 1235 1235 0
314 20250326 140200 188976150 1235 1235 1235 1235 0
315 20250326 140100 188976150 1235 1235 1235 1235 0
316 20250326 140000 188976150 1235 1235 1235 1235 0
317 20250326 135900 188976150 1235 1235 1235 1235 0
318 20250326 135800 188976150 1235 1235 1235 1235 0
319 20250326 135700 188976150 1235 1235 1235 1235 0
320 20250326 135600 188976150 1235 1235 1235 1235 0
321 20250326 135500 188976150 1235 1235 1235 1235 0
322 20250326 135400 188976150 1235 1235 1235 1235 0
323 20250326 135300 188976150 1235 1235 1235 1235 0
324 20250326 135200 188976150 1235 1235 1235 1235 0
325 20250326 135100 188976150 1235 1235 1235 1235 500
326 20250326 135000 188358650 1230 1230 1230 1230 0
327 20250326 134900 188358650 1230 1230 1230 1230 0
328 20250326 134800 188358650 1230 1230 1230 1230 0
329 20250326 134700 188358650 1230 1230 1230 1230 0
330 20250326 134600 188358650 1230 1230 1230 1230 0
331 20250326 134500 188358650 1230 1230 1230 1230 0
332 20250326 134400 188358650 1230 1230 1230 1230 10
333 20250326 134300 188346350 1230 1230 1230 1230 17
334 20250326 134200 188325440 1230 1230 1230 1230 0
335 20250326 134100 188325440 1230 1230 1230 1230 9
336 20250326 134000 188314370 1230 1230 1230 1230 11
337 20250326 133900 188300840 1230 1230 1230 1230 9
338 20250326 133800 188289770 1230 1230 1230 1230 0
339 20250326 133700 188289770 1230 1230 1230 1230 0
340 20250326 133600 188289770 1230 1230 1230 1230 0
341 20250326 133500 188289770 1230 1230 1230 1230 0
342 20250326 133400 188289770 1230 1230 1230 1230 0
343 20250326 133300 188289770 1230 1230 1230 1230 0
344 20250326 133200 188289770 1230 1230 1230 1230 600
345 20250326 133100 187551770 1230 1230 1230 1230 0
346 20250326 133000 187551770 1230 1230 1230 1230 0
347 20250326 132900 187551770 1230 1231 1231 1230 1000
348 20250326 132800 186321758 1236 1236 1236 1236 0
349 20250326 132700 186321758 1236 1236 1236 1236 0
350 20250326 132600 186321758 1236 1236 1236 1236 0
351 20250326 132500 186321758 1236 1236 1236 1236 0
352 20250326 132400 186321758 1236 1236 1236 1236 0
353 20250326 132300 186321758 1236 1236 1236 1236 0
354 20250326 132200 186321758 1236 1236 1236 1236 0
355 20250326 132100 186321758 1236 1236 1236 1236 0
356 20250326 132000 186321758 1236 1236 1236 1236 0
357 20250326 131900 186321758 1236 1236 1236 1236 0
358 20250326 131800 186321758 1236 1236 1236 1236 0
359 20250326 131700 186321758 1236 1236 1236 1236 3
360 20250326 131600 186318050 1236 1234 1236 1234 5690
361 20250326 131500 179288234 1234 1234 1234 1234 0
362 20250326 131400 179288234 1234 1234 1234 1234 10
363 20250326 131300 179275894 1230 1230 1230 1230 603
364 20250326 131200 178534204 1231 1231 1231 1231 20000
365 20250326 131100 153914204 1230 1230 1230 1230 0
366 20250326 131000 153914204 1230 1230 1230 1230 0
367 20250326 130900 153914204 1230 1232 1232 1230 20017
368 20250326 130800 129253294 1236 1236 1236 1236 0
369 20250326 130700 129253294 1236 1236 1236 1236 0
370 20250326 130600 129253294 1236 1236 1236 1236 0
371 20250326 130500 129253294 1236 1236 1236 1236 0
372 20250326 130400 129253294 1236 1236 1236 1236 0
373 20250326 130300 129253294 1236 1236 1236 1236 0
374 20250326 130200 129253294 1236 1236 1236 1236 34
375 20250326 130100 129211270 1237 1237 1237 1237 0
376 20250326 130000 129211270 1237 1237 1237 1237 0
377 20250326 125900 129211270 1237 1237 1237 1237 0
378 20250326 125800 129211270 1237 1237 1237 1237 0
379 20250326 125700 129211270 1237 1237 1237 1237 0
380 20250326 125600 129211270 1237 1237 1237 1237 0
381 20250326 125500 129211270 1237 1237 1237 1237 0
382 20250326 125400 129211270 1237 1237 1237 1237 0
383 20250326 125300 129211270 1237 1237 1237 1237 0
384 20250326 125200 129211270 1237 1237 1237 1237 0
385 20250326 125100 129211270 1237 1237 1237 1237 0
386 20250326 125000 129211270 1237 1237 1237 1237 0
387 20250326 124900 129211270 1237 1237 1237 1237 0
388 20250326 124800 129211270 1237 1237 1237 1237 0
389 20250326 124700 129211270 1237 1237 1237 1237 0
390 20250326 124600 129211270 1237 1237 1237 1237 0
391 20250326 124500 129211270 1237 1237 1237 1237 0
392 20250326 124400 129211270 1237 1237 1237 1237 0
393 20250326 124300 129211270 1237 1237 1237 1237 0
394 20250326 124200 129211270 1237 1237 1237 1237 0
395 20250326 124100 129211270 1237 1237 1237 1237 0
396 20250326 124000 129211270 1237 1237 1237 1237 0
397 20250326 123900 129211270 1237 1237 1237 1237 0
398 20250326 123800 129211270 1237 1237 1237 1237 0
399 20250326 123700 129211270 1237 1237 1237 1237 0
400 20250326 123600 129211270 1237 1237 1237 1237 0
401 20250326 123500 129211270 1237 1237 1237 1237 0
402 20250326 123400 129211270 1237 1237 1237 1237 0
403 20250326 123300 129211270 1237 1237 1237 1237 0
404 20250326 123200 129211270 1237 1237 1237 1237 0
405 20250326 123100 129211270 1237 1237 1237 1237 0
406 20250326 123000 129211270 1237 1237 1237 1237 0
407 20250326 122900 129211270 1237 1237 1237 1237 0
408 20250326 122800 129211270 1237 1237 1237 1237 0
409 20250326 122700 129211270 1237 1237 1237 1237 29
410 20250326 122600 129175397 1238 1238 1238 1238 0
411 20250326 122500 129175397 1238 1238 1238 1238 0
412 20250326 122400 129175397 1238 1238 1238 1238 1
413 20250326 122300 129174159 1226 1226 1226 1226 0
414 20250326 122200 129174159 1226 1226 1226 1226 0
415 20250326 122100 129174159 1226 1226 1226 1226 0
416 20250326 122000 129174159 1226 1226 1226 1226 0
417 20250326 121900 129174159 1226 1226 1226 1226 0
418 20250326 121800 129174159 1226 1226 1226 1226 10
419 20250326 121700 129161899 1226 1235 1235 1226 1026
420 20250326 121600 127894798 1241 1241 1241 1241 0
421 20250326 121500 127894798 1241 1233 1241 1233 402
422 20250326 121400 127398522 1233 1233 1233 1233 0
423 20250326 121300 127398522 1233 1233 1233 1233 1
424 20250326 121200 127397289 1223 1223 1223 1223 0
425 20250326 121100 127397289 1223 1226 1226 1223 3000
426 20250326 121000 123724262 1232 1232 1232 1232 0
427 20250326 120900 123724262 1232 1232 1232 1232 80
428 20250326 120800 123625702 1225 1225 1225 1225 0
429 20250326 120700 123625702 1225 1228 1228 1225 79
430 20250326 120600 123528708 1225 1226 1226 1225 12
431 20250326 120500 123513999 1225 1225 1225 1225 0
432 20250326 120400 123513999 1225 1225 1225 1225 0
433 20250326 120300 123513999 1225 1225 1225 1225 0
434 20250326 120200 123513999 1225 1225 1225 1225 0
435 20250326 120100 123513999 1225 1225 1225 1225 0
436 20250326 120000 123513999 1225 1225 1225 1225 0
437 20250326 115900 123513999 1225 1225 1225 1225 0
438 20250326 115800 123513999 1225 1225 1225 1225 0
439 20250326 115700 123513999 1225 1225 1225 1225 0
440 20250326 115600 123513999 1225 1225 1225 1225 0
441 20250326 115500 123513999 1225 1225 1225 1225 0
442 20250326 115400 123513999 1225 1225 1225 1225 0
443 20250326 115300 123513999 1225 1225 1225 1225 0
444 20250326 115200 123513999 1225 1225 1225 1225 0
445 20250326 115100 123513999 1225 1225 1225 1225 0
446 20250326 115000 123513999 1225 1225 1225 1225 0
447 20250326 114900 123513999 1225 1225 1225 1225 0
448 20250326 114800 123513999 1225 1225 1225 1225 0
449 20250326 114700 123513999 1225 1225 1225 1225 0
450 20250326 114600 123513999 1225 1225 1225 1225 0
451 20250326 114500 123513999 1225 1225 1225 1225 0
452 20250326 114400 123513999 1225 1225 1225 1225 0
453 20250326 114300 123513999 1225 1225 1225 1225 1
454 20250326 114200 123512774 1225 1225 1225 1225 0
455 20250326 114100 123512774 1225 1225 1225 1225 0
456 20250326 114000 123512774 1225 1225 1225 1225 0
457 20250326 113900 123512774 1225 1225 1225 1225 0
458 20250326 113800 123512774 1225 1225 1225 1225 0
459 20250326 113700 123512774 1225 1225 1225 1225 0
460 20250326 113600 123512774 1225 1228 1228 1225 1299
461 20250326 113500 121921487 1225 1225 1225 1225 1
462 20250326 113400 121920262 1232 1232 1232 1232 0
463 20250326 113300 121920262 1232 1232 1232 1232 0
464 20250326 113200 121920262 1232 1232 1232 1232 72
465 20250326 113100 121831558 1226 1226 1226 1226 13
466 20250326 113000 121815620 1226 1226 1226 1226 0
467 20250326 112900 121815620 1226 1226 1226 1226 159
468 20250326 112800 121620686 1226 1226 1226 1226 10
469 20250326 112700 121608426 1233 1233 1233 1233 0
470 20250326 112600 121608426 1233 1233 1233 1233 1
471 20250326 112500 121607193 1233 1233 1233 1233 0
472 20250326 112400 121607193 1233 1233 1233 1233 0
473 20250326 112300 121607193 1233 1233 1233 1233 0
474 20250326 112200 121607193 1233 1233 1233 1233 0
475 20250326 112100 121607193 1233 1233 1233 1233 0
476 20250326 112000 121607193 1233 1233 1233 1233 100
477 20250326 111900 121483893 1233 1233 1233 1233 0
478 20250326 111800 121483893 1233 1233 1233 1233 0
479 20250326 111700 121483893 1233 1233 1233 1233 0
480 20250326 111600 121483893 1233 1233 1233 1233 0
481 20250326 111500 121483893 1233 1233 1233 1233 0
482 20250326 111400 121483893 1233 1233 1233 1233 0
483 20250326 111300 121483893 1233 1233 1233 1233 0
484 20250326 111200 121483893 1233 1233 1233 1233 0
485 20250326 111100 121483893 1233 1233 1233 1233 81
486 20250326 111000 121384020 1233 1233 1233 1233 0
487 20250326 110900 121384020 1233 1233 1233 1233 36
488 20250326 110800 121339632 1225 1225 1225 1225 0
489 20250326 110700 121339632 1225 1225 1225 1225 0
490 20250326 110600 121339632 1225 1233 1233 1225 8000
491 20250326 110500 111505420 1233 1244 1244 1233 615
492 20250326 110400 110740470 1244 1244 1244 1244 0
493 20250326 110300 110740470 1244 1244 1244 1244 1
494 20250326 110200 110739226 1243 1240 1243 1240 1088
495 20250326 110100 109387988 1240 1240 1240 1240 0
496 20250326 110000 109387988 1240 1240 1240 1240 0
497 20250326 105900 109387988 1240 1240 1240 1240 0
498 20250326 105800 109387988 1240 1240 1240 1240 1
499 20250326 105700 109386748 1231 1231 1231 1231 9
500 20250326 105600 109375669 1241 1241 1241 1241 0
501 20250326 105500 109375669 1241 1241 1241 1241 0
502 20250326 105400 109375669 1241 1241 1241 1241 72
503 20250326 105300 109286317 1239 1239 1239 1239 0
504 20250326 105200 109286317 1239 1237 1239 1237 3760
505 20250326 105100 104628132 1237 1230 1237 1230 21
506 20250326 105000 104602295 1228 1228 1228 1228 0
507 20250326 104900 104602295 1228 1228 1228 1228 0
508 20250326 104800 104602295 1228 1228 1228 1228 0
509 20250326 104700 104602295 1228 1228 1228 1228 0
510 20250326 104600 104602295 1228 1228 1228 1228 2151
511 20250326 104500 101960867 1228 1228 1228 1228 6108
512 20250326 104400 94460243 1228 1237 1237 1228 26219
513 20250326 104300 62183027 1244 1244 1244 1244 0
514 20250326 104200 62183027 1244 1244 1244 1244 0
515 20250326 104100 62183027 1244 1244 1244 1244 0
516 20250326 104000 62183027 1244 1238 1244 1238 554
517 20250326 103900 61494432 1237 1237 1237 1237 0
518 20250326 103800 61494432 1237 1237 1237 1237 0
519 20250326 103700 61494432 1237 1237 1237 1237 8
520 20250326 103600 61484536 1237 1237 1237 1237 0
521 20250326 103500 61484536 1237 1237 1237 1237 0
522 20250326 103400 61484536 1237 1237 1237 1237 120
523 20250326 103300 61336096 1244 1244 1244 1244 0
524 20250326 103200 61336096 1244 1244 1244 1244 0
525 20250326 103100 61336096 1244 1244 1244 1244 0
526 20250326 103000 61336096 1244 1244 1244 1237 411
527 20250326 102900 60825309 1244 1244 1244 1244 0
528 20250326 102800 60825309 1244 1244 1244 1244 0
529 20250326 102700 60825309 1244 1243 1244 1243 177
530 20250326 102600 60605195 1236 1236 1236 1236 0
531 20250326 102500 60605195 1236 1236 1236 1236 0
532 20250326 102400 60605195 1236 1236 1236 1236 0
533 20250326 102300 60605195 1236 1236 1236 1236 0
534 20250326 102200 60605195 1236 1236 1236 1236 4
535 20250326 102100 60600251 1236 1236 1236 1236 0
536 20250326 102000 60600251 1236 1236 1236 1236 500
537 20250326 101900 59982251 1244 1244 1244 1244 0
538 20250326 101800 59982251 1244 1244 1244 1244 0
539 20250326 101700 59982251 1244 1243 1244 1243 97
540 20250326 101600 59861673 1230 1230 1230 1230 0
541 20250326 101500 59861673 1230 1230 1230 1230 0
542 20250326 101400 59861673 1230 1230 1230 1230 0
543 20250326 101300 59861673 1230 1240 1240 1229 2234
544 20250326 101200 57112326 1229 1237 1237 1229 6000
545 20250326 101100 49716244 1237 1237 1237 1237 0
546 20250326 101000 49716244 1237 1237 1237 1237 0
547 20250326 100900 49716244 1237 1237 1237 1237 0
548 20250326 100800 49716244 1237 1237 1237 1237 600
549 20250326 100700 48974044 1237 1237 1237 1237 0
550 20250326 100600 48974044 1237 1237 1237 1237 0
551 20250326 100500 48974044 1237 1237 1237 1237 0
552 20250326 100400 48974044 1237 1237 1237 1237 8
553 20250326 100300 48964148 1237 1237 1237 1237 0
554 20250326 100200 48964148 1237 1240 1240 1237 8704
555 20250326 100100 38185754 1239 1239 1239 1239 0
556 20250326 100000 38185754 1239 1239 1239 1239 900
557 20250326 095900 37070654 1239 1239 1239 1239 1200
558 20250326 095800 35583854 1239 1240 1240 1239 2529
559 20250326 095700 32448363 1240 1240 1240 1240 80
560 20250326 095600 32349163 1239 1239 1239 1239 1848
561 20250326 095500 30059491 1247 1247 1247 1247 0
562 20250326 095400 30059491 1247 1247 1247 1247 0
563 20250326 095300 30059491 1247 1247 1247 1247 200
564 20250326 095200 29810091 1247 1247 1247 1247 0
565 20250326 095100 29810091 1247 1247 1247 1247 0
566 20250326 095000 29810091 1247 1247 1247 1247 0
567 20250326 094900 29810091 1247 1248 1248 1247 166
568 20250326 094800 29603079 1251 1251 1251 1251 0
569 20250326 094700 29603079 1251 1251 1251 1251 0
570 20250326 094600 29603079 1251 1251 1251 1251 1
571 20250326 094500 29601828 1251 1251 1251 1247 6
572 20250326 094400 29594326 1239 1239 1239 1239 0
573 20250326 094300 29594326 1239 1243 1243 1239 2523
574 20250326 094200 26464359 1251 1251 1251 1251 0
575 20250326 094100 26464359 1251 1251 1251 1251 0
576 20250326 094000 26464359 1251 1251 1251 1251 0
577 20250326 093900 26464359 1251 1251 1251 1251 0
578 20250326 093800 26464359 1251 1251 1251 1251 0
579 20250326 093700 26464359 1251 1241 1251 1240 498
580 20250326 093600 25844495 1242 1250 1259 1242 4686
581 20250326 093500 19994341 1251 1251 1251 1251 68
582 20250326 093400 19909273 1264 1264 1264 1264 0
583 20250326 093300 19909273 1264 1264 1264 1264 0
584 20250326 093200 19909273 1264 1264 1264 1264 0
585 20250326 093100 19909273 1264 1264 1264 1264 1
586 20250326 093000 19908009 1250 1250 1250 1250 0
587 20250326 092900 19908009 1250 1250 1250 1250 0
588 20250326 092800 19908009 1250 1250 1250 1250 0
589 20250326 092700 19908009 1250 1250 1250 1250 0
590 20250326 092600 19908009 1250 1250 1250 1250 0
591 20250326 092500 19908009 1250 1250 1250 1250 0
592 20250326 092400 19908009 1250 1253 1253 1250 2466
593 20250326 092300 16824699 1253 1253 1253 1253 0
594 20250326 092200 16824699 1253 1255 1255 1253 11
595 20250326 092100 16810902 1255 1255 1255 1255 1
596 20250326 092000 16809647 1255 1255 1255 1255 0
597 20250326 091900 16809647 1255 1255 1255 1255 0
598 20250326 091800 16809647 1255 1254 1255 1254 2
599 20250326 091700 16807138 1276 1273 1276 1273 3
600 20250326 091600 16803315 1253 1253 1253 1253 133
601 20250326 091500 16636666 1253 1253 1253 1253 1
602 20250326 091400 16635413 1251 1250 1251 1250 1641
603 20250326 091300 14584162 1250 1250 1250 1250 0
604 20250326 091200 14584162 1250 1250 1250 1250 1316
605 20250326 091100 12939162 1250 1250 1250 1250 1000
606 20250326 091000 11689162 1248 1267 1267 1248 2117
607 20250326 090900 9034422 1282 1282 1282 1282 10
608 20250326 090800 9021602 1282 1282 1282 1282 10
609 20250326 090700 9008782 1282 1282 1282 1282 2
610 20250326 090600 9006218 1265 1265 1265 1261 520
611 20250326 090500 8349707 1265 1265 1265 1265 1503
612 20250326 090400 6448412 1265 1263 1265 1263 6
613 20250326 090300 6440824 1258 1260 1260 1258 134
614 20250326 090200 6272209 1260 1280 1280 1256 811
615 20250326 090100 5243896 1287 1287 1287 1285 1006
616 20250326 090000 3950090 1285 1285 1285 1285 3074

616
031860/min/candle-20250327.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,191400,153738513,1192,1192,1192,1192,3104
20250327,191300,153738513,1192,1192,1192,1192,0
20250327,191200,153738513,1192,1192,1192,1192,0
20250327,191100,153738513,1192,1192,1192,1192,0
20250327,191000,153738513,1192,1192,1192,1192,0
20250327,190900,153738513,1192,1192,1192,1192,0
20250327,190800,153738513,1192,1192,1192,1192,0
20250327,190700,153738513,1192,1192,1192,1192,0
20250327,190600,153738513,1192,1192,1192,1192,0
20250327,190500,153738513,1192,1192,1192,1192,0
20250327,190400,153738513,1192,1192,1192,1192,0
20250327,190300,153738513,1192,1192,1192,1192,0
20250327,190200,153738513,1192,1192,1192,1192,0
20250327,190100,153738513,1192,1192,1192,1192,0
20250327,190000,153738513,1192,1192,1192,1192,0
20250327,185900,153738513,1192,1192,1192,1192,0
20250327,185800,153738513,1192,1192,1192,1192,0
20250327,185700,153738513,1192,1192,1192,1192,0
20250327,185600,153738513,1192,1192,1192,1192,0
20250327,185500,153738513,1192,1192,1192,1192,0
20250327,185400,153738513,1192,1192,1192,1192,0
20250327,185300,153738513,1192,1192,1192,1192,0
20250327,185200,153738513,1192,1192,1192,1192,0
20250327,185100,153738513,1192,1192,1192,1192,0
20250327,185000,153738513,1192,1192,1192,1192,0
20250327,184900,153738513,1192,1192,1192,1192,0
20250327,184800,153738513,1192,1192,1192,1192,0
20250327,184700,153738513,1192,1192,1192,1192,0
20250327,184600,153738513,1192,1192,1192,1192,0
20250327,184500,153738513,1192,1192,1192,1192,0
20250327,184400,153738513,1192,1192,1192,1192,3104
20250327,184300,153738513,1192,1192,1192,1192,0
20250327,184200,153738513,1192,1192,1192,1192,0
20250327,184100,153738513,1192,1192,1192,1192,0
20250327,184000,153738513,1192,1192,1192,1192,0
20250327,183900,153738513,1192,1192,1192,1192,0
20250327,183800,153738513,1192,1192,1192,1192,0
20250327,183700,153738513,1192,1192,1192,1192,0
20250327,183600,153738513,1192,1192,1192,1192,0
20250327,183500,153738513,1192,1192,1192,1192,0
20250327,183400,153738513,1192,1192,1192,1192,0
20250327,183300,153738513,1192,1192,1192,1192,0
20250327,183200,153738513,1192,1192,1192,1192,0
20250327,183100,153738513,1192,1192,1192,1192,0
20250327,183000,153738513,1192,1192,1192,1192,0
20250327,182900,153738513,1192,1192,1192,1192,0
20250327,182800,153738513,1192,1192,1192,1192,0
20250327,182700,153738513,1192,1192,1192,1192,0
20250327,182600,153738513,1192,1192,1192,1192,0
20250327,182500,153738513,1192,1192,1192,1192,0
20250327,182400,153738513,1192,1192,1192,1192,0
20250327,182300,153738513,1192,1192,1192,1192,0
20250327,182200,153738513,1192,1192,1192,1192,0
20250327,182100,153738513,1192,1192,1192,1192,0
20250327,182000,153738513,1192,1192,1192,1192,0
20250327,181900,153738513,1192,1192,1192,1192,0
20250327,181800,153738513,1192,1192,1192,1192,0
20250327,181700,153738513,1192,1192,1192,1192,0
20250327,181600,153738513,1192,1192,1192,1192,0
20250327,181500,153738513,1192,1192,1192,1192,0
20250327,181400,153738513,1192,1192,1192,1192,3104
20250327,181300,153738513,1192,1192,1192,1192,0
20250327,181200,153738513,1192,1192,1192,1192,0
20250327,181100,153738513,1192,1192,1192,1192,0
20250327,181000,153738513,1192,1192,1192,1192,0
20250327,180900,153738513,1192,1192,1192,1192,0
20250327,180800,153738513,1192,1192,1192,1192,0
20250327,180700,153738513,1192,1192,1192,1192,0
20250327,180600,153738513,1192,1192,1192,1192,0
20250327,180500,153738513,1192,1192,1192,1192,0
20250327,180400,153738513,1192,1192,1192,1192,0
20250327,180300,153738513,1192,1192,1192,1192,0
20250327,180200,153738513,1192,1192,1192,1192,0
20250327,180100,153738513,1192,1192,1192,1192,0
20250327,180000,153738513,1192,1192,1192,1192,0
20250327,175900,153738513,1192,1192,1192,1192,0
20250327,175800,153738513,1192,1192,1192,1192,0
20250327,175700,153738513,1192,1192,1192,1192,0
20250327,175600,153738513,1192,1192,1192,1192,0
20250327,175500,153738513,1192,1192,1192,1192,0
20250327,175400,153738513,1192,1192,1192,1192,0
20250327,175300,153738513,1192,1192,1192,1192,0
20250327,175200,153738513,1192,1192,1192,1192,0
20250327,175100,153738513,1192,1192,1192,1192,0
20250327,175000,153738513,1192,1192,1192,1192,0
20250327,174900,153738513,1192,1192,1192,1192,0
20250327,174800,153738513,1192,1192,1192,1192,0
20250327,174700,153738513,1192,1192,1192,1192,0
20250327,174600,153738513,1192,1192,1192,1192,0
20250327,174500,153738513,1192,1192,1192,1192,0
20250327,174400,153738513,1192,1192,1192,1192,3104
20250327,174300,153738513,1192,1192,1192,1192,0
20250327,174200,153738513,1192,1192,1192,1192,0
20250327,174100,153738513,1192,1192,1192,1192,0
20250327,174000,153738513,1192,1192,1192,1192,0
20250327,173900,153738513,1192,1192,1192,1192,0
20250327,173800,153738513,1192,1192,1192,1192,0
20250327,173700,153738513,1192,1192,1192,1192,0
20250327,173600,153738513,1192,1192,1192,1192,0
20250327,173500,153738513,1192,1192,1192,1192,0
20250327,173400,153738513,1192,1192,1192,1192,0
20250327,173300,153738513,1192,1192,1192,1192,0
20250327,173200,153738513,1192,1192,1192,1192,0
20250327,173100,153738513,1192,1192,1192,1192,0
20250327,173000,153738513,1192,1192,1192,1192,0
20250327,172900,153738513,1192,1192,1192,1192,0
20250327,172800,153738513,1192,1192,1192,1192,0
20250327,172700,153738513,1192,1192,1192,1192,0
20250327,172600,153738513,1192,1192,1192,1192,0
20250327,172500,153738513,1192,1192,1192,1192,0
20250327,172400,153738513,1192,1192,1192,1192,0
20250327,172300,153738513,1192,1192,1192,1192,0
20250327,172200,153738513,1192,1192,1192,1192,0
20250327,172100,153738513,1192,1192,1192,1192,0
20250327,172000,153738513,1192,1192,1192,1192,0
20250327,171900,153738513,1192,1192,1192,1192,0
20250327,171800,153738513,1192,1192,1192,1192,0
20250327,171700,153738513,1192,1192,1192,1192,0
20250327,171600,153738513,1192,1192,1192,1192,0
20250327,171500,153738513,1192,1192,1192,1192,0
20250327,171400,153738513,1192,1192,1192,1192,3104
20250327,171300,153738513,1192,1192,1192,1192,0
20250327,171200,153738513,1192,1192,1192,1192,0
20250327,171100,153738513,1192,1192,1192,1192,0
20250327,171000,153738513,1192,1192,1192,1192,0
20250327,170900,153738513,1192,1192,1192,1192,0
20250327,170800,153738513,1192,1192,1192,1192,0
20250327,170700,153738513,1192,1192,1192,1192,0
20250327,170600,153738513,1192,1192,1192,1192,0
20250327,170500,153738513,1192,1192,1192,1192,0
20250327,170400,153738513,1192,1192,1192,1192,0
20250327,170300,153738513,1192,1192,1192,1192,0
20250327,170200,153738513,1192,1192,1192,1192,0
20250327,170100,153738513,1192,1192,1192,1192,0
20250327,170000,153738513,1192,1192,1192,1192,0
20250327,165900,153738513,1192,1192,1192,1192,0
20250327,165800,153738513,1192,1192,1192,1192,0
20250327,165700,153738513,1192,1192,1192,1192,0
20250327,165600,153738513,1192,1192,1192,1192,0
20250327,165500,153738513,1192,1192,1192,1192,0
20250327,165400,153738513,1192,1192,1192,1192,0
20250327,165300,153738513,1192,1192,1192,1192,0
20250327,165200,153738513,1192,1192,1192,1192,0
20250327,165100,153738513,1192,1192,1192,1192,0
20250327,165000,153738513,1192,1192,1192,1192,0
20250327,164900,153738513,1192,1192,1192,1192,0
20250327,164800,153738513,1192,1192,1192,1192,0
20250327,164700,153738513,1192,1192,1192,1192,0
20250327,164600,153738513,1192,1192,1192,1192,0
20250327,164500,153738513,1192,1192,1192,1192,0
20250327,164400,153738513,1192,1192,1192,1192,3104
20250327,164300,153738513,1192,1192,1192,1192,0
20250327,164200,153738513,1192,1192,1192,1192,0
20250327,164100,153738513,1192,1192,1192,1192,0
20250327,164000,153738513,1192,1192,1192,1192,0
20250327,163900,153738513,1192,1192,1192,1192,0
20250327,163800,153738513,1192,1192,1192,1192,0
20250327,163700,153738513,1192,1192,1192,1192,0
20250327,163600,153738513,1192,1192,1192,1192,0
20250327,163500,153738513,1192,1192,1192,1192,0
20250327,163400,153738513,1192,1192,1192,1192,0
20250327,163300,153738513,1192,1192,1192,1192,0
20250327,163200,153738513,1192,1192,1192,1192,0
20250327,163100,153738513,1192,1192,1192,1192,0
20250327,163000,153738513,1192,1192,1192,1192,0
20250327,162900,153738513,1192,1192,1192,1192,0
20250327,162800,153738513,1192,1192,1192,1192,0
20250327,162700,153738513,1192,1192,1192,1192,0
20250327,162600,153738513,1192,1192,1192,1192,0
20250327,162500,153738513,1192,1192,1192,1192,0
20250327,162400,153738513,1192,1192,1192,1192,0
20250327,162300,153738513,1192,1192,1192,1192,0
20250327,162200,153738513,1192,1192,1192,1192,0
20250327,162100,153738513,1192,1192,1192,1192,0
20250327,162000,153738513,1192,1192,1192,1192,0
20250327,161900,153738513,1192,1192,1192,1192,0
20250327,161800,153738513,1192,1192,1192,1192,0
20250327,161700,153738513,1192,1192,1192,1192,0
20250327,161600,153738513,1192,1192,1192,1192,0
20250327,161500,153738513,1192,1192,1192,1192,0
20250327,161400,153738513,1192,1192,1192,1192,3104
20250327,161300,153738513,1192,1192,1192,1192,0
20250327,161200,153738513,1192,1192,1192,1192,0
20250327,161100,153738513,1192,1192,1192,1192,0
20250327,161000,153738513,1192,1192,1192,1192,0
20250327,160900,153738513,1192,1192,1192,1192,0
20250327,160800,153738513,1192,1192,1192,1192,0
20250327,160700,153738513,1192,1192,1192,1192,0
20250327,160600,153738513,1192,1192,1192,1192,0
20250327,160500,153738513,1192,1192,1192,1192,0
20250327,160400,153738513,1192,1192,1192,1192,0
20250327,160300,153738513,1192,1192,1192,1192,0
20250327,160200,153738513,1192,1192,1192,1192,0
20250327,160100,153738513,1192,1192,1192,1192,0
20250327,160000,153738513,1192,1192,1192,1192,0
20250327,155900,153738513,1192,1192,1192,1192,0
20250327,155800,153738513,1192,1192,1192,1192,0
20250327,155700,153738513,1192,1192,1192,1192,0
20250327,155600,153738513,1192,1192,1192,1192,0
20250327,155500,153738513,1192,1192,1192,1192,0
20250327,155400,153738513,1192,1192,1192,1192,0
20250327,155300,153738513,1192,1192,1192,1192,0
20250327,155200,153738513,1192,1192,1192,1192,0
20250327,155100,153738513,1192,1192,1192,1192,0
20250327,155000,153738513,1192,1192,1192,1192,0
20250327,154900,153738513,1192,1192,1192,1192,0
20250327,154800,153738513,1192,1192,1192,1192,0
20250327,154700,153738513,1192,1192,1192,1192,0
20250327,154600,153738513,1192,1192,1192,1192,0
20250327,154500,153738513,1192,1192,1192,1192,0
20250327,154400,153738513,1192,1192,1192,1192,3104
20250327,154300,153738513,1192,1192,1192,1192,0
20250327,154200,153738513,1192,1192,1192,1192,0
20250327,154100,153738513,1192,1192,1192,1192,0
20250327,154000,153738513,1192,1192,1192,1192,0
20250327,153900,153738513,1192,1192,1192,1192,0
20250327,153800,153738513,1192,1192,1192,1192,0
20250327,153700,153738513,1192,1192,1192,1192,0
20250327,153600,153738513,1192,1192,1192,1192,0
20250327,153500,153738513,1192,1192,1192,1192,0
20250327,153400,153738513,1192,1192,1192,1192,0
20250327,153300,153738513,1192,1192,1192,1192,0
20250327,153200,153738513,1192,1192,1192,1192,0
20250327,153100,153738513,1192,1192,1192,1192,0
20250327,153000,153738513,1192,1192,1192,1192,3104
20250327,152900,150038545,1207,1207,1207,1207,0
20250327,152800,150038545,1207,1207,1207,1207,0
20250327,152700,150038545,1207,1207,1207,1207,0
20250327,152600,150038545,1207,1207,1207,1207,0
20250327,152500,150038545,1207,1207,1207,1207,0
20250327,152400,150038545,1207,1207,1207,1207,0
20250327,152300,150038545,1207,1207,1207,1207,0
20250327,152200,150038545,1207,1207,1207,1207,0
20250327,152100,150038545,1207,1207,1207,1207,0
20250327,152000,150038545,1207,1207,1207,1207,0
20250327,151900,150038545,1207,1201,1207,1201,609
20250327,151800,149303488,1207,1207,1207,1207,0
20250327,151700,149303488,1207,1207,1207,1207,175
20250327,151600,149092263,1207,1207,1207,1207,828
20250327,151500,148092867,1207,1207,1207,1207,1
20250327,151400,148091660,1193,1193,1193,1193,0
20250327,151300,148091660,1193,1193,1193,1193,0
20250327,151200,148091660,1193,1193,1193,1193,0
20250327,151100,148091660,1193,1193,1193,1193,0
20250327,151000,148091660,1193,1191,1193,1191,600
20250327,150900,147376172,1189,1195,1195,1189,9400
20250327,150800,136159416,1210,1210,1210,1210,0
20250327,150700,136159416,1210,1200,1210,1194,2827
20250327,150600,132774986,1207,1207,1207,1207,0
20250327,150500,132774986,1207,1207,1207,1207,0
20250327,150400,132774986,1207,1207,1207,1207,0
20250327,150300,132774986,1207,1201,1207,1201,1300
20250327,150200,131210375,1193,1196,1196,1193,3511
20250327,150100,127015707,1196,1197,1197,1196,1666
20250327,150000,125021614,1204,1204,1204,1204,54
20250327,145900,124956598,1197,1199,1199,1197,400
20250327,145800,124477533,1199,1199,1199,1199,0
20250327,145700,124477533,1199,1199,1199,1199,134
20250327,145600,124316867,1200,1200,1200,1200,15
20250327,145500,124298867,1200,1200,1200,1200,0
20250327,145400,124298867,1200,1200,1200,1200,0
20250327,145300,124298867,1200,1200,1200,1200,0
20250327,145200,124298867,1200,1201,1201,1200,223
20250327,145100,124031237,1200,1203,1203,1200,5415
20250327,145000,117526177,1203,1203,1203,1203,0
20250327,144900,117526177,1203,1204,1204,1203,324
20250327,144800,117136082,1205,1205,1205,1205,1253
20250327,144700,115626217,1206,1206,1206,1206,47
20250327,144600,115569535,1205,1206,1206,1205,512
20250327,144500,114952103,1206,1208,1208,1206,3577
20250327,144400,110634396,1208,1209,1209,1208,1030
20250327,144300,109390126,1208,1215,1217,1208,1441
20250327,144200,107647893,1209,1209,1209,1209,0
20250327,144100,107647893,1209,1209,1209,1209,0
20250327,144000,107647893,1209,1209,1209,1209,0
20250327,143900,107647893,1209,1209,1209,1209,20
20250327,143800,107623713,1209,1209,1209,1209,0
20250327,143700,107623713,1209,1209,1209,1209,0
20250327,143600,107623713,1209,1209,1209,1209,0
20250327,143500,107623713,1209,1209,1209,1209,24
20250327,143400,107594697,1209,1209,1209,1209,0
20250327,143300,107594697,1209,1209,1209,1209,0
20250327,143200,107594697,1209,1210,1210,1209,1000
20250327,143100,106385663,1210,1210,1210,1210,0
20250327,143000,106385663,1210,1210,1210,1210,0
20250327,142900,106385663,1210,1211,1211,1210,1714
20250327,142800,104311146,1211,1215,1215,1211,8000
20250327,142700,94616527,1222,1222,1222,1222,0
20250327,142600,94616527,1222,1222,1222,1222,0
20250327,142500,94616527,1222,1222,1222,1222,1
20250327,142400,94615305,1214,1214,1214,1214,30
20250327,142300,94578885,1214,1214,1214,1214,0
20250327,142200,94578885,1214,1214,1214,1214,0
20250327,142100,94578885,1214,1214,1214,1214,52
20250327,142000,94515757,1214,1222,1222,1214,3300
20250327,141900,90504385,1222,1222,1222,1222,0
20250327,141800,90504385,1222,1222,1222,1222,0
20250327,141700,90504385,1222,1222,1222,1222,0
20250327,141600,90504385,1222,1222,1222,1222,0
20250327,141500,90504385,1222,1222,1222,1222,2
20250327,141400,90501941,1222,1222,1222,1222,0
20250327,141300,90501941,1222,1222,1222,1222,0
20250327,141200,90501941,1222,1222,1222,1222,0
20250327,141100,90501941,1222,1222,1222,1222,1
20250327,141000,90500719,1216,1216,1216,1216,0
20250327,140900,90500719,1216,1216,1216,1216,0
20250327,140800,90500719,1216,1216,1216,1216,0
20250327,140700,90500719,1216,1216,1216,1216,0
20250327,140600,90500719,1216,1216,1216,1216,103
20250327,140500,90375471,1223,1223,1223,1223,0
20250327,140400,90375471,1223,1223,1223,1223,0
20250327,140300,90375471,1223,1223,1223,1223,0
20250327,140200,90375471,1223,1223,1223,1223,0
20250327,140100,90375471,1223,1223,1223,1223,170
20250327,140000,90167561,1217,1217,1217,1217,0
20250327,135900,90167561,1217,1217,1217,1217,305
20250327,135800,89796376,1217,1217,1217,1217,0
20250327,135700,89796376,1217,1217,1217,1217,0
20250327,135600,89796376,1217,1217,1217,1217,0
20250327,135500,89796376,1217,1217,1217,1217,20
20250327,135400,89772036,1217,1220,1220,1217,5078
20250327,135300,83588653,1223,1223,1223,1223,0
20250327,135200,83588653,1223,1223,1223,1223,0
20250327,135100,83588653,1223,1223,1223,1223,0
20250327,135000,83588653,1223,1223,1223,1223,0
20250327,134900,83588653,1223,1223,1223,1223,0
20250327,134800,83588653,1223,1223,1223,1223,62
20250327,134700,83512827,1223,1223,1223,1223,0
20250327,134600,83512827,1223,1223,1223,1223,0
20250327,134500,83512827,1223,1223,1223,1223,0
20250327,134400,83512827,1223,1223,1223,1223,0
20250327,134300,83512827,1223,1223,1223,1223,0
20250327,134200,83512827,1223,1223,1223,1223,1633
20250327,134100,81515668,1223,1223,1223,1223,0
20250327,134000,81515668,1223,1223,1223,1223,0
20250327,133900,81515668,1223,1223,1223,1223,0
20250327,133800,81515668,1223,1223,1223,1223,0
20250327,133700,81515668,1223,1223,1223,1223,0
20250327,133600,81515668,1223,1223,1223,1223,0
20250327,133500,81515668,1223,1223,1223,1223,0
20250327,133400,81515668,1223,1223,1223,1223,0
20250327,133300,81515668,1223,1223,1223,1223,0
20250327,133200,81515668,1223,1223,1223,1223,1
20250327,133100,81514445,1223,1223,1223,1223,255
20250327,133000,81202580,1222,1222,1222,1222,100
20250327,132900,81080380,1223,1223,1223,1223,0
20250327,132800,81080380,1223,1223,1223,1223,0
20250327,132700,81080380,1223,1223,1223,1223,0
20250327,132600,81080380,1223,1223,1223,1223,0
20250327,132500,81080380,1223,1223,1223,1223,10
20250327,132400,81068150,1223,1223,1223,1223,0
20250327,132300,81068150,1223,1223,1223,1223,0
20250327,132200,81068150,1223,1223,1223,1223,0
20250327,132100,81068150,1223,1223,1223,1223,7
20250327,132000,81059589,1223,1223,1223,1223,0
20250327,131900,81059589,1223,1223,1223,1223,5
20250327,131800,81053474,1221,1221,1221,1220,1683
20250327,131700,78999531,1221,1221,1221,1221,11
20250327,131600,78986100,1221,1221,1221,1221,0
20250327,131500,78986100,1221,1221,1221,1221,0
20250327,131400,78986100,1221,1221,1221,1221,0
20250327,131300,78986100,1221,1221,1221,1221,0
20250327,131200,78986100,1221,1221,1221,1221,0
20250327,131100,78986100,1221,1221,1221,1221,0
20250327,131000,78986100,1221,1221,1221,1221,11
20250327,130900,78972669,1221,1221,1221,1221,0
20250327,130800,78972669,1221,1221,1221,1221,0
20250327,130700,78972669,1221,1221,1221,1221,0
20250327,130600,78972669,1221,1221,1221,1221,63
20250327,130500,78895746,1221,1221,1221,1221,0
20250327,130400,78895746,1221,1221,1221,1221,0
20250327,130300,78895746,1221,1221,1221,1221,193
20250327,130200,78660093,1221,1221,1221,1221,2
20250327,130100,78657651,1221,1221,1221,1221,0
20250327,130000,78657651,1221,1222,1222,1221,575
20250327,125900,77955008,1223,1223,1223,1223,0
20250327,125800,77955008,1223,1223,1223,1223,0
20250327,125700,77955008,1223,1223,1223,1223,0
20250327,125600,77955008,1223,1223,1223,1223,500
20250327,125500,77343508,1223,1223,1223,1223,36
20250327,125400,77299480,1223,1223,1223,1223,0
20250327,125300,77299480,1223,1223,1223,1223,0
20250327,125200,77299480,1223,1223,1223,1223,0
20250327,125100,77299480,1223,1223,1223,1223,0
20250327,125000,77299480,1223,1223,1223,1223,0
20250327,124900,77299480,1223,1223,1223,1223,0
20250327,124800,77299480,1223,1223,1223,1223,0
20250327,124700,77299480,1223,1223,1223,1223,1
20250327,124600,77298257,1224,1224,1224,1224,0
20250327,124500,77298257,1224,1224,1224,1224,0
20250327,124400,77298257,1224,1224,1224,1224,0
20250327,124300,77298257,1224,1224,1224,1224,1000
20250327,124200,76074257,1224,1224,1224,1224,0
20250327,124100,76074257,1224,1224,1224,1224,0
20250327,124000,76074257,1224,1224,1224,1224,0
20250327,123900,76074257,1224,1224,1224,1224,0
20250327,123800,76074257,1224,1224,1224,1224,0
20250327,123700,76074257,1224,1224,1224,1224,0
20250327,123600,76074257,1224,1224,1224,1224,0
20250327,123500,76074257,1224,1224,1224,1224,0
20250327,123400,76074257,1224,1224,1224,1224,0
20250327,123300,76074257,1224,1224,1224,1224,0
20250327,123200,76074257,1224,1224,1224,1224,0
20250327,123100,76074257,1224,1224,1224,1224,0
20250327,123000,76074257,1224,1224,1224,1224,2099
20250327,122900,73505081,1225,1222,1225,1222,2865
20250327,122800,69998903,1224,1224,1224,1224,1000
20250327,122700,68774903,1225,1225,1225,1225,0
20250327,122600,68774903,1225,1225,1225,1225,0
20250327,122500,68774903,1225,1226,1226,1225,8449
20250327,122400,58423984,1231,1231,1231,1231,0
20250327,122300,58423984,1231,1231,1231,1231,0
20250327,122200,58423984,1231,1231,1231,1231,0
20250327,122100,58423984,1231,1231,1231,1231,0
20250327,122000,58423984,1231,1231,1231,1231,0
20250327,121900,58423984,1231,1231,1231,1231,0
20250327,121800,58423984,1231,1231,1231,1231,0
20250327,121700,58423984,1231,1231,1231,1231,0
20250327,121600,58423984,1231,1231,1231,1231,689
20250327,121500,57575825,1231,1231,1231,1231,75
20250327,121400,57483500,1238,1238,1238,1238,0
20250327,121300,57483500,1238,1238,1238,1238,0
20250327,121200,57483500,1238,1238,1238,1238,62
20250327,121100,57406744,1238,1238,1238,1238,0
20250327,121000,57406744,1238,1238,1238,1238,0
20250327,120900,57406744,1238,1238,1238,1238,0
20250327,120800,57406744,1238,1238,1238,1238,0
20250327,120700,57406744,1238,1238,1238,1238,0
20250327,120600,57406744,1238,1238,1238,1238,0
20250327,120500,57406744,1238,1238,1238,1238,0
20250327,120400,57406744,1238,1238,1238,1238,0
20250327,120300,57406744,1238,1238,1238,1238,0
20250327,120200,57406744,1238,1238,1238,1238,0
20250327,120100,57406744,1238,1238,1238,1238,0
20250327,120000,57406744,1238,1238,1238,1238,0
20250327,115900,57406744,1238,1238,1238,1238,0
20250327,115800,57406744,1238,1238,1238,1238,0
20250327,115700,57406744,1238,1238,1238,1238,0
20250327,115600,57406744,1238,1238,1238,1238,0
20250327,115500,57406744,1238,1238,1238,1238,0
20250327,115400,57406744,1238,1238,1238,1238,0
20250327,115300,57406744,1238,1238,1238,1238,0
20250327,115200,57406744,1238,1238,1238,1238,0
20250327,115100,57406744,1238,1238,1238,1238,0
20250327,115000,57406744,1238,1238,1238,1238,0
20250327,114900,57406744,1238,1238,1238,1238,761
20250327,114800,56464626,1238,1238,1238,1238,0
20250327,114700,56464626,1238,1238,1238,1238,0
20250327,114600,56464626,1238,1238,1238,1238,0
20250327,114500,56464626,1238,1238,1238,1238,0
20250327,114400,56464626,1238,1233,1238,1233,600
20250327,114300,55723254,1233,1233,1233,1233,40
20250327,114200,55673934,1230,1230,1230,1230,0
20250327,114100,55673934,1230,1230,1230,1230,0
20250327,114000,55673934,1230,1230,1230,1230,0
20250327,113900,55673934,1230,1230,1230,1230,0
20250327,113800,55673934,1230,1230,1230,1230,0
20250327,113700,55673934,1230,1230,1230,1230,0
20250327,113600,55673934,1230,1230,1230,1230,0
20250327,113500,55673934,1230,1230,1230,1230,0
20250327,113400,55673934,1230,1230,1230,1230,0
20250327,113300,55673934,1230,1230,1230,1230,1
20250327,113200,55672704,1225,1225,1225,1225,0
20250327,113100,55672704,1225,1225,1225,1225,0
20250327,113000,55672704,1225,1225,1225,1225,0
20250327,112900,55672704,1225,1225,1225,1225,0
20250327,112800,55672704,1225,1226,1226,1225,2500
20250327,112700,52609735,1226,1227,1227,1226,1190
20250327,112600,51150194,1225,1225,1225,1225,0
20250327,112500,51150194,1225,1225,1225,1225,0
20250327,112400,51150194,1225,1225,1225,1225,0
20250327,112300,51150194,1225,1225,1225,1225,0
20250327,112200,51150194,1225,1225,1225,1225,0
20250327,112100,51150194,1225,1225,1225,1225,0
20250327,112000,51150194,1225,1238,1238,1225,372
20250327,111900,50689671,1238,1238,1238,1238,215
20250327,111800,50423501,1238,1238,1238,1238,0
20250327,111700,50423501,1238,1238,1238,1238,0
20250327,111600,50423501,1238,1237,1238,1237,1062
20250327,111500,49108801,1237,1237,1237,1237,70
20250327,111400,49022211,1237,1237,1237,1237,349
20250327,111300,48590498,1237,1238,1238,1237,3965
20250327,111200,43682194,1237,1237,1237,1237,38
20250327,111100,43635188,1237,1237,1237,1237,0
20250327,111000,43635188,1237,1237,1237,1237,6
20250327,110900,43627766,1237,1237,1237,1237,103
20250327,110800,43500355,1237,1237,1237,1237,0
20250327,110700,43500355,1237,1237,1237,1237,0
20250327,110600,43500355,1237,1237,1237,1237,0
20250327,110500,43500355,1237,1237,1237,1237,0
20250327,110400,43500355,1237,1237,1237,1237,0
20250327,110300,43500355,1237,1237,1237,1237,815
20250327,110200,42492200,1237,1237,1237,1237,1139
20250327,110100,41083257,1237,1237,1237,1237,30
20250327,110000,41046147,1237,1237,1237,1237,55
20250327,105900,40978112,1237,1237,1237,1237,1273
20250327,105800,39403411,1237,1236,1237,1236,1124
20250327,105700,38013062,1237,1237,1237,1237,0
20250327,105600,38013062,1237,1237,1237,1237,0
20250327,105500,38013062,1237,1236,1238,1236,2916
20250327,105400,34405978,1236,1236,1236,1236,0
20250327,105300,34405978,1236,1236,1236,1236,0
20250327,105200,34405978,1236,1236,1236,1236,0
20250327,105100,34405978,1236,1236,1236,1236,0
20250327,105000,34405978,1236,1236,1236,1236,0
20250327,104900,34405978,1236,1236,1236,1236,0
20250327,104800,34405978,1236,1236,1236,1236,257
20250327,104700,34088326,1239,1239,1239,1239,0
20250327,104600,34088326,1239,1239,1239,1239,0
20250327,104500,34088326,1239,1239,1239,1239,0
20250327,104400,34088326,1239,1237,1239,1236,4000
20250327,104300,29136942,1238,1213,1238,1213,5368
20250327,104200,22521129,1213,1213,1213,1213,0
20250327,104100,22521129,1213,1213,1213,1213,1
20250327,104000,22519916,1214,1217,1217,1214,1419
20250327,103900,20796418,1217,1217,1217,1217,348
20250327,103800,20372902,1217,1217,1217,1217,0
20250327,103700,20372902,1217,1217,1217,1217,0
20250327,103600,20372902,1217,1217,1217,1217,0
20250327,103500,20372902,1217,1217,1217,1217,0
20250327,103400,20372902,1217,1217,1217,1217,0
20250327,103300,20372902,1217,1217,1217,1217,21
20250327,103200,20347345,1217,1217,1217,1217,0
20250327,103100,20347345,1217,1217,1217,1217,0
20250327,103000,20347345,1217,1219,1219,1217,500
20250327,102900,19738813,1219,1219,1219,1219,0
20250327,102800,19738813,1219,1219,1219,1219,0
20250327,102700,19738813,1219,1219,1219,1219,0
20250327,102600,19738813,1219,1219,1219,1219,0
20250327,102500,19738813,1219,1219,1219,1219,100
20250327,102400,19616913,1219,1219,1219,1219,0
20250327,102300,19616913,1219,1219,1219,1219,0
20250327,102200,19616913,1219,1219,1219,1219,0
20250327,102100,19616913,1219,1219,1219,1219,0
20250327,102000,19616913,1219,1219,1219,1219,1
20250327,101900,19615694,1226,1226,1226,1226,0
20250327,101800,19615694,1226,1226,1226,1226,0
20250327,101700,19615694,1226,1226,1226,1226,0
20250327,101600,19615694,1226,1226,1226,1226,0
20250327,101500,19615694,1226,1226,1226,1226,0
20250327,101400,19615694,1226,1226,1226,1226,0
20250327,101300,19615694,1226,1226,1226,1226,0
20250327,101200,19615694,1226,1226,1226,1226,0
20250327,101100,19615694,1226,1226,1226,1226,0
20250327,101000,19615694,1226,1226,1226,1226,0
20250327,100900,19615694,1226,1226,1226,1226,0
20250327,100800,19615694,1226,1226,1226,1226,0
20250327,100700,19615694,1226,1226,1226,1226,1
20250327,100600,19614468,1217,1217,1217,1217,0
20250327,100500,19614468,1217,1217,1217,1217,0
20250327,100400,19614468,1217,1218,1218,1217,79
20250327,100300,19518275,1217,1217,1217,1217,0
20250327,100200,19518275,1217,1217,1217,1217,0
20250327,100100,19518275,1217,1217,1217,1217,1
20250327,100000,19517058,1217,1217,1217,1217,0
20250327,095900,19517058,1217,1217,1217,1217,50
20250327,095800,19456208,1217,1217,1217,1217,0
20250327,095700,19456208,1217,1219,1225,1217,476
20250327,095600,18876746,1234,1234,1234,1234,30
20250327,095500,18839726,1234,1231,1234,1231,331
20250327,095400,18432196,1231,1231,1231,1231,754
20250327,095300,17504022,1217,1217,1217,1217,0
20250327,095200,17504022,1217,1217,1217,1217,0
20250327,095100,17504022,1217,1217,1217,1217,0
20250327,095000,17504022,1217,1217,1217,1217,0
20250327,094900,17504022,1217,1217,1217,1217,5
20250327,094800,17497937,1227,1227,1227,1227,0
20250327,094700,17497937,1227,1227,1227,1227,1000
20250327,094600,16270937,1227,1227,1227,1227,0
20250327,094500,16270937,1227,1227,1227,1227,0
20250327,094400,16270937,1227,1227,1227,1227,4
20250327,094300,16266029,1227,1227,1227,1227,1
20250327,094200,16264802,1214,1214,1214,1214,0
20250327,094100,16264802,1214,1214,1214,1214,1
20250327,094000,16263588,1227,1227,1227,1227,0
20250327,093900,16263588,1227,1227,1227,1227,0
20250327,093800,16263588,1227,1227,1227,1227,0
20250327,093700,16263588,1227,1227,1227,1227,0
20250327,093600,16263588,1227,1226,1227,1226,1200
20250327,093500,14791348,1214,1214,1214,1214,1
20250327,093400,14790134,1212,1212,1212,1212,0
20250327,093300,14790134,1212,1212,1212,1212,0
20250327,093200,14790134,1212,1214,1214,1212,501
20250327,093100,14182644,1212,1212,1212,1212,0
20250327,093000,14182644,1212,1212,1212,1212,0
20250327,092900,14182644,1212,1212,1212,1212,0
20250327,092800,14182644,1212,1213,1213,1212,40
20250327,092700,14134163,1211,1211,1211,1211,0
20250327,092600,14134163,1211,1219,1219,1211,4221
20250327,092500,9001121,1223,1223,1223,1223,0
20250327,092400,9001121,1223,1223,1223,1223,0
20250327,092300,9001121,1223,1223,1223,1223,100
20250327,092200,8878821,1229,1229,1229,1229,0
20250327,092100,8878821,1229,1229,1229,1229,0
20250327,092000,8878821,1229,1229,1229,1229,0
20250327,091900,8878821,1229,1229,1229,1229,0
20250327,091800,8878821,1229,1229,1229,1229,0
20250327,091700,8878821,1229,1229,1229,1229,0
20250327,091600,8878821,1229,1229,1229,1229,50
20250327,091500,8817371,1229,1229,1229,1229,1000
20250327,091400,7588371,1229,1229,1229,1229,20
20250327,091300,7563791,1219,1219,1219,1219,0
20250327,091200,7563791,1219,1219,1219,1219,0
20250327,091100,7563791,1219,1219,1219,1219,0
20250327,091000,7563791,1219,1219,1219,1219,401
20250327,090900,7074972,1217,1217,1217,1217,35
20250327,090800,7032377,1217,1217,1217,1217,3742
20250327,090700,2478363,1217,1217,1217,1217,0
20250327,090600,2478363,1217,1217,1217,1217,0
20250327,090500,2478363,1217,1217,1217,1217,0
20250327,090400,2478363,1217,1217,1217,1217,0
20250327,090300,2478363,1217,1217,1217,1217,38
20250327,090200,2432117,1217,1220,1220,1217,1288
20250327,090100,862184,1220,1223,1223,1220,189
20250327,090000,631595,1235,1236,1236,1235,511
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250327 191400 153738513 1192 1192 1192 1192 3104
3 20250327 191300 153738513 1192 1192 1192 1192 0
4 20250327 191200 153738513 1192 1192 1192 1192 0
5 20250327 191100 153738513 1192 1192 1192 1192 0
6 20250327 191000 153738513 1192 1192 1192 1192 0
7 20250327 190900 153738513 1192 1192 1192 1192 0
8 20250327 190800 153738513 1192 1192 1192 1192 0
9 20250327 190700 153738513 1192 1192 1192 1192 0
10 20250327 190600 153738513 1192 1192 1192 1192 0
11 20250327 190500 153738513 1192 1192 1192 1192 0
12 20250327 190400 153738513 1192 1192 1192 1192 0
13 20250327 190300 153738513 1192 1192 1192 1192 0
14 20250327 190200 153738513 1192 1192 1192 1192 0
15 20250327 190100 153738513 1192 1192 1192 1192 0
16 20250327 190000 153738513 1192 1192 1192 1192 0
17 20250327 185900 153738513 1192 1192 1192 1192 0
18 20250327 185800 153738513 1192 1192 1192 1192 0
19 20250327 185700 153738513 1192 1192 1192 1192 0
20 20250327 185600 153738513 1192 1192 1192 1192 0
21 20250327 185500 153738513 1192 1192 1192 1192 0
22 20250327 185400 153738513 1192 1192 1192 1192 0
23 20250327 185300 153738513 1192 1192 1192 1192 0
24 20250327 185200 153738513 1192 1192 1192 1192 0
25 20250327 185100 153738513 1192 1192 1192 1192 0
26 20250327 185000 153738513 1192 1192 1192 1192 0
27 20250327 184900 153738513 1192 1192 1192 1192 0
28 20250327 184800 153738513 1192 1192 1192 1192 0
29 20250327 184700 153738513 1192 1192 1192 1192 0
30 20250327 184600 153738513 1192 1192 1192 1192 0
31 20250327 184500 153738513 1192 1192 1192 1192 0
32 20250327 184400 153738513 1192 1192 1192 1192 3104
33 20250327 184300 153738513 1192 1192 1192 1192 0
34 20250327 184200 153738513 1192 1192 1192 1192 0
35 20250327 184100 153738513 1192 1192 1192 1192 0
36 20250327 184000 153738513 1192 1192 1192 1192 0
37 20250327 183900 153738513 1192 1192 1192 1192 0
38 20250327 183800 153738513 1192 1192 1192 1192 0
39 20250327 183700 153738513 1192 1192 1192 1192 0
40 20250327 183600 153738513 1192 1192 1192 1192 0
41 20250327 183500 153738513 1192 1192 1192 1192 0
42 20250327 183400 153738513 1192 1192 1192 1192 0
43 20250327 183300 153738513 1192 1192 1192 1192 0
44 20250327 183200 153738513 1192 1192 1192 1192 0
45 20250327 183100 153738513 1192 1192 1192 1192 0
46 20250327 183000 153738513 1192 1192 1192 1192 0
47 20250327 182900 153738513 1192 1192 1192 1192 0
48 20250327 182800 153738513 1192 1192 1192 1192 0
49 20250327 182700 153738513 1192 1192 1192 1192 0
50 20250327 182600 153738513 1192 1192 1192 1192 0
51 20250327 182500 153738513 1192 1192 1192 1192 0
52 20250327 182400 153738513 1192 1192 1192 1192 0
53 20250327 182300 153738513 1192 1192 1192 1192 0
54 20250327 182200 153738513 1192 1192 1192 1192 0
55 20250327 182100 153738513 1192 1192 1192 1192 0
56 20250327 182000 153738513 1192 1192 1192 1192 0
57 20250327 181900 153738513 1192 1192 1192 1192 0
58 20250327 181800 153738513 1192 1192 1192 1192 0
59 20250327 181700 153738513 1192 1192 1192 1192 0
60 20250327 181600 153738513 1192 1192 1192 1192 0
61 20250327 181500 153738513 1192 1192 1192 1192 0
62 20250327 181400 153738513 1192 1192 1192 1192 3104
63 20250327 181300 153738513 1192 1192 1192 1192 0
64 20250327 181200 153738513 1192 1192 1192 1192 0
65 20250327 181100 153738513 1192 1192 1192 1192 0
66 20250327 181000 153738513 1192 1192 1192 1192 0
67 20250327 180900 153738513 1192 1192 1192 1192 0
68 20250327 180800 153738513 1192 1192 1192 1192 0
69 20250327 180700 153738513 1192 1192 1192 1192 0
70 20250327 180600 153738513 1192 1192 1192 1192 0
71 20250327 180500 153738513 1192 1192 1192 1192 0
72 20250327 180400 153738513 1192 1192 1192 1192 0
73 20250327 180300 153738513 1192 1192 1192 1192 0
74 20250327 180200 153738513 1192 1192 1192 1192 0
75 20250327 180100 153738513 1192 1192 1192 1192 0
76 20250327 180000 153738513 1192 1192 1192 1192 0
77 20250327 175900 153738513 1192 1192 1192 1192 0
78 20250327 175800 153738513 1192 1192 1192 1192 0
79 20250327 175700 153738513 1192 1192 1192 1192 0
80 20250327 175600 153738513 1192 1192 1192 1192 0
81 20250327 175500 153738513 1192 1192 1192 1192 0
82 20250327 175400 153738513 1192 1192 1192 1192 0
83 20250327 175300 153738513 1192 1192 1192 1192 0
84 20250327 175200 153738513 1192 1192 1192 1192 0
85 20250327 175100 153738513 1192 1192 1192 1192 0
86 20250327 175000 153738513 1192 1192 1192 1192 0
87 20250327 174900 153738513 1192 1192 1192 1192 0
88 20250327 174800 153738513 1192 1192 1192 1192 0
89 20250327 174700 153738513 1192 1192 1192 1192 0
90 20250327 174600 153738513 1192 1192 1192 1192 0
91 20250327 174500 153738513 1192 1192 1192 1192 0
92 20250327 174400 153738513 1192 1192 1192 1192 3104
93 20250327 174300 153738513 1192 1192 1192 1192 0
94 20250327 174200 153738513 1192 1192 1192 1192 0
95 20250327 174100 153738513 1192 1192 1192 1192 0
96 20250327 174000 153738513 1192 1192 1192 1192 0
97 20250327 173900 153738513 1192 1192 1192 1192 0
98 20250327 173800 153738513 1192 1192 1192 1192 0
99 20250327 173700 153738513 1192 1192 1192 1192 0
100 20250327 173600 153738513 1192 1192 1192 1192 0
101 20250327 173500 153738513 1192 1192 1192 1192 0
102 20250327 173400 153738513 1192 1192 1192 1192 0
103 20250327 173300 153738513 1192 1192 1192 1192 0
104 20250327 173200 153738513 1192 1192 1192 1192 0
105 20250327 173100 153738513 1192 1192 1192 1192 0
106 20250327 173000 153738513 1192 1192 1192 1192 0
107 20250327 172900 153738513 1192 1192 1192 1192 0
108 20250327 172800 153738513 1192 1192 1192 1192 0
109 20250327 172700 153738513 1192 1192 1192 1192 0
110 20250327 172600 153738513 1192 1192 1192 1192 0
111 20250327 172500 153738513 1192 1192 1192 1192 0
112 20250327 172400 153738513 1192 1192 1192 1192 0
113 20250327 172300 153738513 1192 1192 1192 1192 0
114 20250327 172200 153738513 1192 1192 1192 1192 0
115 20250327 172100 153738513 1192 1192 1192 1192 0
116 20250327 172000 153738513 1192 1192 1192 1192 0
117 20250327 171900 153738513 1192 1192 1192 1192 0
118 20250327 171800 153738513 1192 1192 1192 1192 0
119 20250327 171700 153738513 1192 1192 1192 1192 0
120 20250327 171600 153738513 1192 1192 1192 1192 0
121 20250327 171500 153738513 1192 1192 1192 1192 0
122 20250327 171400 153738513 1192 1192 1192 1192 3104
123 20250327 171300 153738513 1192 1192 1192 1192 0
124 20250327 171200 153738513 1192 1192 1192 1192 0
125 20250327 171100 153738513 1192 1192 1192 1192 0
126 20250327 171000 153738513 1192 1192 1192 1192 0
127 20250327 170900 153738513 1192 1192 1192 1192 0
128 20250327 170800 153738513 1192 1192 1192 1192 0
129 20250327 170700 153738513 1192 1192 1192 1192 0
130 20250327 170600 153738513 1192 1192 1192 1192 0
131 20250327 170500 153738513 1192 1192 1192 1192 0
132 20250327 170400 153738513 1192 1192 1192 1192 0
133 20250327 170300 153738513 1192 1192 1192 1192 0
134 20250327 170200 153738513 1192 1192 1192 1192 0
135 20250327 170100 153738513 1192 1192 1192 1192 0
136 20250327 170000 153738513 1192 1192 1192 1192 0
137 20250327 165900 153738513 1192 1192 1192 1192 0
138 20250327 165800 153738513 1192 1192 1192 1192 0
139 20250327 165700 153738513 1192 1192 1192 1192 0
140 20250327 165600 153738513 1192 1192 1192 1192 0
141 20250327 165500 153738513 1192 1192 1192 1192 0
142 20250327 165400 153738513 1192 1192 1192 1192 0
143 20250327 165300 153738513 1192 1192 1192 1192 0
144 20250327 165200 153738513 1192 1192 1192 1192 0
145 20250327 165100 153738513 1192 1192 1192 1192 0
146 20250327 165000 153738513 1192 1192 1192 1192 0
147 20250327 164900 153738513 1192 1192 1192 1192 0
148 20250327 164800 153738513 1192 1192 1192 1192 0
149 20250327 164700 153738513 1192 1192 1192 1192 0
150 20250327 164600 153738513 1192 1192 1192 1192 0
151 20250327 164500 153738513 1192 1192 1192 1192 0
152 20250327 164400 153738513 1192 1192 1192 1192 3104
153 20250327 164300 153738513 1192 1192 1192 1192 0
154 20250327 164200 153738513 1192 1192 1192 1192 0
155 20250327 164100 153738513 1192 1192 1192 1192 0
156 20250327 164000 153738513 1192 1192 1192 1192 0
157 20250327 163900 153738513 1192 1192 1192 1192 0
158 20250327 163800 153738513 1192 1192 1192 1192 0
159 20250327 163700 153738513 1192 1192 1192 1192 0
160 20250327 163600 153738513 1192 1192 1192 1192 0
161 20250327 163500 153738513 1192 1192 1192 1192 0
162 20250327 163400 153738513 1192 1192 1192 1192 0
163 20250327 163300 153738513 1192 1192 1192 1192 0
164 20250327 163200 153738513 1192 1192 1192 1192 0
165 20250327 163100 153738513 1192 1192 1192 1192 0
166 20250327 163000 153738513 1192 1192 1192 1192 0
167 20250327 162900 153738513 1192 1192 1192 1192 0
168 20250327 162800 153738513 1192 1192 1192 1192 0
169 20250327 162700 153738513 1192 1192 1192 1192 0
170 20250327 162600 153738513 1192 1192 1192 1192 0
171 20250327 162500 153738513 1192 1192 1192 1192 0
172 20250327 162400 153738513 1192 1192 1192 1192 0
173 20250327 162300 153738513 1192 1192 1192 1192 0
174 20250327 162200 153738513 1192 1192 1192 1192 0
175 20250327 162100 153738513 1192 1192 1192 1192 0
176 20250327 162000 153738513 1192 1192 1192 1192 0
177 20250327 161900 153738513 1192 1192 1192 1192 0
178 20250327 161800 153738513 1192 1192 1192 1192 0
179 20250327 161700 153738513 1192 1192 1192 1192 0
180 20250327 161600 153738513 1192 1192 1192 1192 0
181 20250327 161500 153738513 1192 1192 1192 1192 0
182 20250327 161400 153738513 1192 1192 1192 1192 3104
183 20250327 161300 153738513 1192 1192 1192 1192 0
184 20250327 161200 153738513 1192 1192 1192 1192 0
185 20250327 161100 153738513 1192 1192 1192 1192 0
186 20250327 161000 153738513 1192 1192 1192 1192 0
187 20250327 160900 153738513 1192 1192 1192 1192 0
188 20250327 160800 153738513 1192 1192 1192 1192 0
189 20250327 160700 153738513 1192 1192 1192 1192 0
190 20250327 160600 153738513 1192 1192 1192 1192 0
191 20250327 160500 153738513 1192 1192 1192 1192 0
192 20250327 160400 153738513 1192 1192 1192 1192 0
193 20250327 160300 153738513 1192 1192 1192 1192 0
194 20250327 160200 153738513 1192 1192 1192 1192 0
195 20250327 160100 153738513 1192 1192 1192 1192 0
196 20250327 160000 153738513 1192 1192 1192 1192 0
197 20250327 155900 153738513 1192 1192 1192 1192 0
198 20250327 155800 153738513 1192 1192 1192 1192 0
199 20250327 155700 153738513 1192 1192 1192 1192 0
200 20250327 155600 153738513 1192 1192 1192 1192 0
201 20250327 155500 153738513 1192 1192 1192 1192 0
202 20250327 155400 153738513 1192 1192 1192 1192 0
203 20250327 155300 153738513 1192 1192 1192 1192 0
204 20250327 155200 153738513 1192 1192 1192 1192 0
205 20250327 155100 153738513 1192 1192 1192 1192 0
206 20250327 155000 153738513 1192 1192 1192 1192 0
207 20250327 154900 153738513 1192 1192 1192 1192 0
208 20250327 154800 153738513 1192 1192 1192 1192 0
209 20250327 154700 153738513 1192 1192 1192 1192 0
210 20250327 154600 153738513 1192 1192 1192 1192 0
211 20250327 154500 153738513 1192 1192 1192 1192 0
212 20250327 154400 153738513 1192 1192 1192 1192 3104
213 20250327 154300 153738513 1192 1192 1192 1192 0
214 20250327 154200 153738513 1192 1192 1192 1192 0
215 20250327 154100 153738513 1192 1192 1192 1192 0
216 20250327 154000 153738513 1192 1192 1192 1192 0
217 20250327 153900 153738513 1192 1192 1192 1192 0
218 20250327 153800 153738513 1192 1192 1192 1192 0
219 20250327 153700 153738513 1192 1192 1192 1192 0
220 20250327 153600 153738513 1192 1192 1192 1192 0
221 20250327 153500 153738513 1192 1192 1192 1192 0
222 20250327 153400 153738513 1192 1192 1192 1192 0
223 20250327 153300 153738513 1192 1192 1192 1192 0
224 20250327 153200 153738513 1192 1192 1192 1192 0
225 20250327 153100 153738513 1192 1192 1192 1192 0
226 20250327 153000 153738513 1192 1192 1192 1192 3104
227 20250327 152900 150038545 1207 1207 1207 1207 0
228 20250327 152800 150038545 1207 1207 1207 1207 0
229 20250327 152700 150038545 1207 1207 1207 1207 0
230 20250327 152600 150038545 1207 1207 1207 1207 0
231 20250327 152500 150038545 1207 1207 1207 1207 0
232 20250327 152400 150038545 1207 1207 1207 1207 0
233 20250327 152300 150038545 1207 1207 1207 1207 0
234 20250327 152200 150038545 1207 1207 1207 1207 0
235 20250327 152100 150038545 1207 1207 1207 1207 0
236 20250327 152000 150038545 1207 1207 1207 1207 0
237 20250327 151900 150038545 1207 1201 1207 1201 609
238 20250327 151800 149303488 1207 1207 1207 1207 0
239 20250327 151700 149303488 1207 1207 1207 1207 175
240 20250327 151600 149092263 1207 1207 1207 1207 828
241 20250327 151500 148092867 1207 1207 1207 1207 1
242 20250327 151400 148091660 1193 1193 1193 1193 0
243 20250327 151300 148091660 1193 1193 1193 1193 0
244 20250327 151200 148091660 1193 1193 1193 1193 0
245 20250327 151100 148091660 1193 1193 1193 1193 0
246 20250327 151000 148091660 1193 1191 1193 1191 600
247 20250327 150900 147376172 1189 1195 1195 1189 9400
248 20250327 150800 136159416 1210 1210 1210 1210 0
249 20250327 150700 136159416 1210 1200 1210 1194 2827
250 20250327 150600 132774986 1207 1207 1207 1207 0
251 20250327 150500 132774986 1207 1207 1207 1207 0
252 20250327 150400 132774986 1207 1207 1207 1207 0
253 20250327 150300 132774986 1207 1201 1207 1201 1300
254 20250327 150200 131210375 1193 1196 1196 1193 3511
255 20250327 150100 127015707 1196 1197 1197 1196 1666
256 20250327 150000 125021614 1204 1204 1204 1204 54
257 20250327 145900 124956598 1197 1199 1199 1197 400
258 20250327 145800 124477533 1199 1199 1199 1199 0
259 20250327 145700 124477533 1199 1199 1199 1199 134
260 20250327 145600 124316867 1200 1200 1200 1200 15
261 20250327 145500 124298867 1200 1200 1200 1200 0
262 20250327 145400 124298867 1200 1200 1200 1200 0
263 20250327 145300 124298867 1200 1200 1200 1200 0
264 20250327 145200 124298867 1200 1201 1201 1200 223
265 20250327 145100 124031237 1200 1203 1203 1200 5415
266 20250327 145000 117526177 1203 1203 1203 1203 0
267 20250327 144900 117526177 1203 1204 1204 1203 324
268 20250327 144800 117136082 1205 1205 1205 1205 1253
269 20250327 144700 115626217 1206 1206 1206 1206 47
270 20250327 144600 115569535 1205 1206 1206 1205 512
271 20250327 144500 114952103 1206 1208 1208 1206 3577
272 20250327 144400 110634396 1208 1209 1209 1208 1030
273 20250327 144300 109390126 1208 1215 1217 1208 1441
274 20250327 144200 107647893 1209 1209 1209 1209 0
275 20250327 144100 107647893 1209 1209 1209 1209 0
276 20250327 144000 107647893 1209 1209 1209 1209 0
277 20250327 143900 107647893 1209 1209 1209 1209 20
278 20250327 143800 107623713 1209 1209 1209 1209 0
279 20250327 143700 107623713 1209 1209 1209 1209 0
280 20250327 143600 107623713 1209 1209 1209 1209 0
281 20250327 143500 107623713 1209 1209 1209 1209 24
282 20250327 143400 107594697 1209 1209 1209 1209 0
283 20250327 143300 107594697 1209 1209 1209 1209 0
284 20250327 143200 107594697 1209 1210 1210 1209 1000
285 20250327 143100 106385663 1210 1210 1210 1210 0
286 20250327 143000 106385663 1210 1210 1210 1210 0
287 20250327 142900 106385663 1210 1211 1211 1210 1714
288 20250327 142800 104311146 1211 1215 1215 1211 8000
289 20250327 142700 94616527 1222 1222 1222 1222 0
290 20250327 142600 94616527 1222 1222 1222 1222 0
291 20250327 142500 94616527 1222 1222 1222 1222 1
292 20250327 142400 94615305 1214 1214 1214 1214 30
293 20250327 142300 94578885 1214 1214 1214 1214 0
294 20250327 142200 94578885 1214 1214 1214 1214 0
295 20250327 142100 94578885 1214 1214 1214 1214 52
296 20250327 142000 94515757 1214 1222 1222 1214 3300
297 20250327 141900 90504385 1222 1222 1222 1222 0
298 20250327 141800 90504385 1222 1222 1222 1222 0
299 20250327 141700 90504385 1222 1222 1222 1222 0
300 20250327 141600 90504385 1222 1222 1222 1222 0
301 20250327 141500 90504385 1222 1222 1222 1222 2
302 20250327 141400 90501941 1222 1222 1222 1222 0
303 20250327 141300 90501941 1222 1222 1222 1222 0
304 20250327 141200 90501941 1222 1222 1222 1222 0
305 20250327 141100 90501941 1222 1222 1222 1222 1
306 20250327 141000 90500719 1216 1216 1216 1216 0
307 20250327 140900 90500719 1216 1216 1216 1216 0
308 20250327 140800 90500719 1216 1216 1216 1216 0
309 20250327 140700 90500719 1216 1216 1216 1216 0
310 20250327 140600 90500719 1216 1216 1216 1216 103
311 20250327 140500 90375471 1223 1223 1223 1223 0
312 20250327 140400 90375471 1223 1223 1223 1223 0
313 20250327 140300 90375471 1223 1223 1223 1223 0
314 20250327 140200 90375471 1223 1223 1223 1223 0
315 20250327 140100 90375471 1223 1223 1223 1223 170
316 20250327 140000 90167561 1217 1217 1217 1217 0
317 20250327 135900 90167561 1217 1217 1217 1217 305
318 20250327 135800 89796376 1217 1217 1217 1217 0
319 20250327 135700 89796376 1217 1217 1217 1217 0
320 20250327 135600 89796376 1217 1217 1217 1217 0
321 20250327 135500 89796376 1217 1217 1217 1217 20
322 20250327 135400 89772036 1217 1220 1220 1217 5078
323 20250327 135300 83588653 1223 1223 1223 1223 0
324 20250327 135200 83588653 1223 1223 1223 1223 0
325 20250327 135100 83588653 1223 1223 1223 1223 0
326 20250327 135000 83588653 1223 1223 1223 1223 0
327 20250327 134900 83588653 1223 1223 1223 1223 0
328 20250327 134800 83588653 1223 1223 1223 1223 62
329 20250327 134700 83512827 1223 1223 1223 1223 0
330 20250327 134600 83512827 1223 1223 1223 1223 0
331 20250327 134500 83512827 1223 1223 1223 1223 0
332 20250327 134400 83512827 1223 1223 1223 1223 0
333 20250327 134300 83512827 1223 1223 1223 1223 0
334 20250327 134200 83512827 1223 1223 1223 1223 1633
335 20250327 134100 81515668 1223 1223 1223 1223 0
336 20250327 134000 81515668 1223 1223 1223 1223 0
337 20250327 133900 81515668 1223 1223 1223 1223 0
338 20250327 133800 81515668 1223 1223 1223 1223 0
339 20250327 133700 81515668 1223 1223 1223 1223 0
340 20250327 133600 81515668 1223 1223 1223 1223 0
341 20250327 133500 81515668 1223 1223 1223 1223 0
342 20250327 133400 81515668 1223 1223 1223 1223 0
343 20250327 133300 81515668 1223 1223 1223 1223 0
344 20250327 133200 81515668 1223 1223 1223 1223 1
345 20250327 133100 81514445 1223 1223 1223 1223 255
346 20250327 133000 81202580 1222 1222 1222 1222 100
347 20250327 132900 81080380 1223 1223 1223 1223 0
348 20250327 132800 81080380 1223 1223 1223 1223 0
349 20250327 132700 81080380 1223 1223 1223 1223 0
350 20250327 132600 81080380 1223 1223 1223 1223 0
351 20250327 132500 81080380 1223 1223 1223 1223 10
352 20250327 132400 81068150 1223 1223 1223 1223 0
353 20250327 132300 81068150 1223 1223 1223 1223 0
354 20250327 132200 81068150 1223 1223 1223 1223 0
355 20250327 132100 81068150 1223 1223 1223 1223 7
356 20250327 132000 81059589 1223 1223 1223 1223 0
357 20250327 131900 81059589 1223 1223 1223 1223 5
358 20250327 131800 81053474 1221 1221 1221 1220 1683
359 20250327 131700 78999531 1221 1221 1221 1221 11
360 20250327 131600 78986100 1221 1221 1221 1221 0
361 20250327 131500 78986100 1221 1221 1221 1221 0
362 20250327 131400 78986100 1221 1221 1221 1221 0
363 20250327 131300 78986100 1221 1221 1221 1221 0
364 20250327 131200 78986100 1221 1221 1221 1221 0
365 20250327 131100 78986100 1221 1221 1221 1221 0
366 20250327 131000 78986100 1221 1221 1221 1221 11
367 20250327 130900 78972669 1221 1221 1221 1221 0
368 20250327 130800 78972669 1221 1221 1221 1221 0
369 20250327 130700 78972669 1221 1221 1221 1221 0
370 20250327 130600 78972669 1221 1221 1221 1221 63
371 20250327 130500 78895746 1221 1221 1221 1221 0
372 20250327 130400 78895746 1221 1221 1221 1221 0
373 20250327 130300 78895746 1221 1221 1221 1221 193
374 20250327 130200 78660093 1221 1221 1221 1221 2
375 20250327 130100 78657651 1221 1221 1221 1221 0
376 20250327 130000 78657651 1221 1222 1222 1221 575
377 20250327 125900 77955008 1223 1223 1223 1223 0
378 20250327 125800 77955008 1223 1223 1223 1223 0
379 20250327 125700 77955008 1223 1223 1223 1223 0
380 20250327 125600 77955008 1223 1223 1223 1223 500
381 20250327 125500 77343508 1223 1223 1223 1223 36
382 20250327 125400 77299480 1223 1223 1223 1223 0
383 20250327 125300 77299480 1223 1223 1223 1223 0
384 20250327 125200 77299480 1223 1223 1223 1223 0
385 20250327 125100 77299480 1223 1223 1223 1223 0
386 20250327 125000 77299480 1223 1223 1223 1223 0
387 20250327 124900 77299480 1223 1223 1223 1223 0
388 20250327 124800 77299480 1223 1223 1223 1223 0
389 20250327 124700 77299480 1223 1223 1223 1223 1
390 20250327 124600 77298257 1224 1224 1224 1224 0
391 20250327 124500 77298257 1224 1224 1224 1224 0
392 20250327 124400 77298257 1224 1224 1224 1224 0
393 20250327 124300 77298257 1224 1224 1224 1224 1000
394 20250327 124200 76074257 1224 1224 1224 1224 0
395 20250327 124100 76074257 1224 1224 1224 1224 0
396 20250327 124000 76074257 1224 1224 1224 1224 0
397 20250327 123900 76074257 1224 1224 1224 1224 0
398 20250327 123800 76074257 1224 1224 1224 1224 0
399 20250327 123700 76074257 1224 1224 1224 1224 0
400 20250327 123600 76074257 1224 1224 1224 1224 0
401 20250327 123500 76074257 1224 1224 1224 1224 0
402 20250327 123400 76074257 1224 1224 1224 1224 0
403 20250327 123300 76074257 1224 1224 1224 1224 0
404 20250327 123200 76074257 1224 1224 1224 1224 0
405 20250327 123100 76074257 1224 1224 1224 1224 0
406 20250327 123000 76074257 1224 1224 1224 1224 2099
407 20250327 122900 73505081 1225 1222 1225 1222 2865
408 20250327 122800 69998903 1224 1224 1224 1224 1000
409 20250327 122700 68774903 1225 1225 1225 1225 0
410 20250327 122600 68774903 1225 1225 1225 1225 0
411 20250327 122500 68774903 1225 1226 1226 1225 8449
412 20250327 122400 58423984 1231 1231 1231 1231 0
413 20250327 122300 58423984 1231 1231 1231 1231 0
414 20250327 122200 58423984 1231 1231 1231 1231 0
415 20250327 122100 58423984 1231 1231 1231 1231 0
416 20250327 122000 58423984 1231 1231 1231 1231 0
417 20250327 121900 58423984 1231 1231 1231 1231 0
418 20250327 121800 58423984 1231 1231 1231 1231 0
419 20250327 121700 58423984 1231 1231 1231 1231 0
420 20250327 121600 58423984 1231 1231 1231 1231 689
421 20250327 121500 57575825 1231 1231 1231 1231 75
422 20250327 121400 57483500 1238 1238 1238 1238 0
423 20250327 121300 57483500 1238 1238 1238 1238 0
424 20250327 121200 57483500 1238 1238 1238 1238 62
425 20250327 121100 57406744 1238 1238 1238 1238 0
426 20250327 121000 57406744 1238 1238 1238 1238 0
427 20250327 120900 57406744 1238 1238 1238 1238 0
428 20250327 120800 57406744 1238 1238 1238 1238 0
429 20250327 120700 57406744 1238 1238 1238 1238 0
430 20250327 120600 57406744 1238 1238 1238 1238 0
431 20250327 120500 57406744 1238 1238 1238 1238 0
432 20250327 120400 57406744 1238 1238 1238 1238 0
433 20250327 120300 57406744 1238 1238 1238 1238 0
434 20250327 120200 57406744 1238 1238 1238 1238 0
435 20250327 120100 57406744 1238 1238 1238 1238 0
436 20250327 120000 57406744 1238 1238 1238 1238 0
437 20250327 115900 57406744 1238 1238 1238 1238 0
438 20250327 115800 57406744 1238 1238 1238 1238 0
439 20250327 115700 57406744 1238 1238 1238 1238 0
440 20250327 115600 57406744 1238 1238 1238 1238 0
441 20250327 115500 57406744 1238 1238 1238 1238 0
442 20250327 115400 57406744 1238 1238 1238 1238 0
443 20250327 115300 57406744 1238 1238 1238 1238 0
444 20250327 115200 57406744 1238 1238 1238 1238 0
445 20250327 115100 57406744 1238 1238 1238 1238 0
446 20250327 115000 57406744 1238 1238 1238 1238 0
447 20250327 114900 57406744 1238 1238 1238 1238 761
448 20250327 114800 56464626 1238 1238 1238 1238 0
449 20250327 114700 56464626 1238 1238 1238 1238 0
450 20250327 114600 56464626 1238 1238 1238 1238 0
451 20250327 114500 56464626 1238 1238 1238 1238 0
452 20250327 114400 56464626 1238 1233 1238 1233 600
453 20250327 114300 55723254 1233 1233 1233 1233 40
454 20250327 114200 55673934 1230 1230 1230 1230 0
455 20250327 114100 55673934 1230 1230 1230 1230 0
456 20250327 114000 55673934 1230 1230 1230 1230 0
457 20250327 113900 55673934 1230 1230 1230 1230 0
458 20250327 113800 55673934 1230 1230 1230 1230 0
459 20250327 113700 55673934 1230 1230 1230 1230 0
460 20250327 113600 55673934 1230 1230 1230 1230 0
461 20250327 113500 55673934 1230 1230 1230 1230 0
462 20250327 113400 55673934 1230 1230 1230 1230 0
463 20250327 113300 55673934 1230 1230 1230 1230 1
464 20250327 113200 55672704 1225 1225 1225 1225 0
465 20250327 113100 55672704 1225 1225 1225 1225 0
466 20250327 113000 55672704 1225 1225 1225 1225 0
467 20250327 112900 55672704 1225 1225 1225 1225 0
468 20250327 112800 55672704 1225 1226 1226 1225 2500
469 20250327 112700 52609735 1226 1227 1227 1226 1190
470 20250327 112600 51150194 1225 1225 1225 1225 0
471 20250327 112500 51150194 1225 1225 1225 1225 0
472 20250327 112400 51150194 1225 1225 1225 1225 0
473 20250327 112300 51150194 1225 1225 1225 1225 0
474 20250327 112200 51150194 1225 1225 1225 1225 0
475 20250327 112100 51150194 1225 1225 1225 1225 0
476 20250327 112000 51150194 1225 1238 1238 1225 372
477 20250327 111900 50689671 1238 1238 1238 1238 215
478 20250327 111800 50423501 1238 1238 1238 1238 0
479 20250327 111700 50423501 1238 1238 1238 1238 0
480 20250327 111600 50423501 1238 1237 1238 1237 1062
481 20250327 111500 49108801 1237 1237 1237 1237 70
482 20250327 111400 49022211 1237 1237 1237 1237 349
483 20250327 111300 48590498 1237 1238 1238 1237 3965
484 20250327 111200 43682194 1237 1237 1237 1237 38
485 20250327 111100 43635188 1237 1237 1237 1237 0
486 20250327 111000 43635188 1237 1237 1237 1237 6
487 20250327 110900 43627766 1237 1237 1237 1237 103
488 20250327 110800 43500355 1237 1237 1237 1237 0
489 20250327 110700 43500355 1237 1237 1237 1237 0
490 20250327 110600 43500355 1237 1237 1237 1237 0
491 20250327 110500 43500355 1237 1237 1237 1237 0
492 20250327 110400 43500355 1237 1237 1237 1237 0
493 20250327 110300 43500355 1237 1237 1237 1237 815
494 20250327 110200 42492200 1237 1237 1237 1237 1139
495 20250327 110100 41083257 1237 1237 1237 1237 30
496 20250327 110000 41046147 1237 1237 1237 1237 55
497 20250327 105900 40978112 1237 1237 1237 1237 1273
498 20250327 105800 39403411 1237 1236 1237 1236 1124
499 20250327 105700 38013062 1237 1237 1237 1237 0
500 20250327 105600 38013062 1237 1237 1237 1237 0
501 20250327 105500 38013062 1237 1236 1238 1236 2916
502 20250327 105400 34405978 1236 1236 1236 1236 0
503 20250327 105300 34405978 1236 1236 1236 1236 0
504 20250327 105200 34405978 1236 1236 1236 1236 0
505 20250327 105100 34405978 1236 1236 1236 1236 0
506 20250327 105000 34405978 1236 1236 1236 1236 0
507 20250327 104900 34405978 1236 1236 1236 1236 0
508 20250327 104800 34405978 1236 1236 1236 1236 257
509 20250327 104700 34088326 1239 1239 1239 1239 0
510 20250327 104600 34088326 1239 1239 1239 1239 0
511 20250327 104500 34088326 1239 1239 1239 1239 0
512 20250327 104400 34088326 1239 1237 1239 1236 4000
513 20250327 104300 29136942 1238 1213 1238 1213 5368
514 20250327 104200 22521129 1213 1213 1213 1213 0
515 20250327 104100 22521129 1213 1213 1213 1213 1
516 20250327 104000 22519916 1214 1217 1217 1214 1419
517 20250327 103900 20796418 1217 1217 1217 1217 348
518 20250327 103800 20372902 1217 1217 1217 1217 0
519 20250327 103700 20372902 1217 1217 1217 1217 0
520 20250327 103600 20372902 1217 1217 1217 1217 0
521 20250327 103500 20372902 1217 1217 1217 1217 0
522 20250327 103400 20372902 1217 1217 1217 1217 0
523 20250327 103300 20372902 1217 1217 1217 1217 21
524 20250327 103200 20347345 1217 1217 1217 1217 0
525 20250327 103100 20347345 1217 1217 1217 1217 0
526 20250327 103000 20347345 1217 1219 1219 1217 500
527 20250327 102900 19738813 1219 1219 1219 1219 0
528 20250327 102800 19738813 1219 1219 1219 1219 0
529 20250327 102700 19738813 1219 1219 1219 1219 0
530 20250327 102600 19738813 1219 1219 1219 1219 0
531 20250327 102500 19738813 1219 1219 1219 1219 100
532 20250327 102400 19616913 1219 1219 1219 1219 0
533 20250327 102300 19616913 1219 1219 1219 1219 0
534 20250327 102200 19616913 1219 1219 1219 1219 0
535 20250327 102100 19616913 1219 1219 1219 1219 0
536 20250327 102000 19616913 1219 1219 1219 1219 1
537 20250327 101900 19615694 1226 1226 1226 1226 0
538 20250327 101800 19615694 1226 1226 1226 1226 0
539 20250327 101700 19615694 1226 1226 1226 1226 0
540 20250327 101600 19615694 1226 1226 1226 1226 0
541 20250327 101500 19615694 1226 1226 1226 1226 0
542 20250327 101400 19615694 1226 1226 1226 1226 0
543 20250327 101300 19615694 1226 1226 1226 1226 0
544 20250327 101200 19615694 1226 1226 1226 1226 0
545 20250327 101100 19615694 1226 1226 1226 1226 0
546 20250327 101000 19615694 1226 1226 1226 1226 0
547 20250327 100900 19615694 1226 1226 1226 1226 0
548 20250327 100800 19615694 1226 1226 1226 1226 0
549 20250327 100700 19615694 1226 1226 1226 1226 1
550 20250327 100600 19614468 1217 1217 1217 1217 0
551 20250327 100500 19614468 1217 1217 1217 1217 0
552 20250327 100400 19614468 1217 1218 1218 1217 79
553 20250327 100300 19518275 1217 1217 1217 1217 0
554 20250327 100200 19518275 1217 1217 1217 1217 0
555 20250327 100100 19518275 1217 1217 1217 1217 1
556 20250327 100000 19517058 1217 1217 1217 1217 0
557 20250327 095900 19517058 1217 1217 1217 1217 50
558 20250327 095800 19456208 1217 1217 1217 1217 0
559 20250327 095700 19456208 1217 1219 1225 1217 476
560 20250327 095600 18876746 1234 1234 1234 1234 30
561 20250327 095500 18839726 1234 1231 1234 1231 331
562 20250327 095400 18432196 1231 1231 1231 1231 754
563 20250327 095300 17504022 1217 1217 1217 1217 0
564 20250327 095200 17504022 1217 1217 1217 1217 0
565 20250327 095100 17504022 1217 1217 1217 1217 0
566 20250327 095000 17504022 1217 1217 1217 1217 0
567 20250327 094900 17504022 1217 1217 1217 1217 5
568 20250327 094800 17497937 1227 1227 1227 1227 0
569 20250327 094700 17497937 1227 1227 1227 1227 1000
570 20250327 094600 16270937 1227 1227 1227 1227 0
571 20250327 094500 16270937 1227 1227 1227 1227 0
572 20250327 094400 16270937 1227 1227 1227 1227 4
573 20250327 094300 16266029 1227 1227 1227 1227 1
574 20250327 094200 16264802 1214 1214 1214 1214 0
575 20250327 094100 16264802 1214 1214 1214 1214 1
576 20250327 094000 16263588 1227 1227 1227 1227 0
577 20250327 093900 16263588 1227 1227 1227 1227 0
578 20250327 093800 16263588 1227 1227 1227 1227 0
579 20250327 093700 16263588 1227 1227 1227 1227 0
580 20250327 093600 16263588 1227 1226 1227 1226 1200
581 20250327 093500 14791348 1214 1214 1214 1214 1
582 20250327 093400 14790134 1212 1212 1212 1212 0
583 20250327 093300 14790134 1212 1212 1212 1212 0
584 20250327 093200 14790134 1212 1214 1214 1212 501
585 20250327 093100 14182644 1212 1212 1212 1212 0
586 20250327 093000 14182644 1212 1212 1212 1212 0
587 20250327 092900 14182644 1212 1212 1212 1212 0
588 20250327 092800 14182644 1212 1213 1213 1212 40
589 20250327 092700 14134163 1211 1211 1211 1211 0
590 20250327 092600 14134163 1211 1219 1219 1211 4221
591 20250327 092500 9001121 1223 1223 1223 1223 0
592 20250327 092400 9001121 1223 1223 1223 1223 0
593 20250327 092300 9001121 1223 1223 1223 1223 100
594 20250327 092200 8878821 1229 1229 1229 1229 0
595 20250327 092100 8878821 1229 1229 1229 1229 0
596 20250327 092000 8878821 1229 1229 1229 1229 0
597 20250327 091900 8878821 1229 1229 1229 1229 0
598 20250327 091800 8878821 1229 1229 1229 1229 0
599 20250327 091700 8878821 1229 1229 1229 1229 0
600 20250327 091600 8878821 1229 1229 1229 1229 50
601 20250327 091500 8817371 1229 1229 1229 1229 1000
602 20250327 091400 7588371 1229 1229 1229 1229 20
603 20250327 091300 7563791 1219 1219 1219 1219 0
604 20250327 091200 7563791 1219 1219 1219 1219 0
605 20250327 091100 7563791 1219 1219 1219 1219 0
606 20250327 091000 7563791 1219 1219 1219 1219 401
607 20250327 090900 7074972 1217 1217 1217 1217 35
608 20250327 090800 7032377 1217 1217 1217 1217 3742
609 20250327 090700 2478363 1217 1217 1217 1217 0
610 20250327 090600 2478363 1217 1217 1217 1217 0
611 20250327 090500 2478363 1217 1217 1217 1217 0
612 20250327 090400 2478363 1217 1217 1217 1217 0
613 20250327 090300 2478363 1217 1217 1217 1217 38
614 20250327 090200 2432117 1217 1220 1220 1217 1288
615 20250327 090100 862184 1220 1223 1223 1220 189
616 20250327 090000 631595 1235 1236 1236 1235 511

616
031860/min/candle-20250328.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,191400,939375175,1303,1303,1303,1303,7057
20250328,191300,939375175,1303,1303,1303,1303,0
20250328,191200,939375175,1303,1303,1303,1303,0
20250328,191100,939375175,1303,1303,1303,1303,0
20250328,191000,939375175,1303,1303,1303,1303,0
20250328,190900,939375175,1303,1303,1303,1303,0
20250328,190800,939375175,1303,1303,1303,1303,0
20250328,190700,939375175,1303,1303,1303,1303,0
20250328,190600,939375175,1303,1303,1303,1303,0
20250328,190500,939375175,1303,1303,1303,1303,0
20250328,190400,939375175,1303,1303,1303,1303,0
20250328,190300,939375175,1303,1303,1303,1303,0
20250328,190200,939375175,1303,1303,1303,1303,0
20250328,190100,939375175,1303,1303,1303,1303,0
20250328,190000,939375175,1303,1303,1303,1303,0
20250328,185900,939375175,1303,1303,1303,1303,0
20250328,185800,939375175,1303,1303,1303,1303,0
20250328,185700,939375175,1303,1303,1303,1303,0
20250328,185600,939375175,1303,1303,1303,1303,0
20250328,185500,939375175,1303,1303,1303,1303,0
20250328,185400,939375175,1303,1303,1303,1303,0
20250328,185300,939375175,1303,1303,1303,1303,0
20250328,185200,939375175,1303,1303,1303,1303,0
20250328,185100,939375175,1303,1303,1303,1303,0
20250328,185000,939375175,1303,1303,1303,1303,0
20250328,184900,939375175,1303,1303,1303,1303,0
20250328,184800,939375175,1303,1303,1303,1303,0
20250328,184700,939375175,1303,1303,1303,1303,0
20250328,184600,939375175,1303,1303,1303,1303,0
20250328,184500,939375175,1303,1303,1303,1303,0
20250328,184400,939375175,1303,1303,1303,1303,7057
20250328,184300,939375175,1303,1303,1303,1303,0
20250328,184200,939375175,1303,1303,1303,1303,0
20250328,184100,939375175,1303,1303,1303,1303,0
20250328,184000,939375175,1303,1303,1303,1303,0
20250328,183900,939375175,1303,1303,1303,1303,0
20250328,183800,939375175,1303,1303,1303,1303,0
20250328,183700,939375175,1303,1303,1303,1303,0
20250328,183600,939375175,1303,1303,1303,1303,0
20250328,183500,939375175,1303,1303,1303,1303,0
20250328,183400,939375175,1303,1303,1303,1303,0
20250328,183300,939375175,1303,1303,1303,1303,0
20250328,183200,939375175,1303,1303,1303,1303,0
20250328,183100,939375175,1303,1303,1303,1303,0
20250328,183000,939375175,1303,1303,1303,1303,0
20250328,182900,939375175,1303,1303,1303,1303,0
20250328,182800,939375175,1303,1303,1303,1303,0
20250328,182700,939375175,1303,1303,1303,1303,0
20250328,182600,939375175,1303,1303,1303,1303,0
20250328,182500,939375175,1303,1303,1303,1303,0
20250328,182400,939375175,1303,1303,1303,1303,0
20250328,182300,939375175,1303,1303,1303,1303,0
20250328,182200,939375175,1303,1303,1303,1303,0
20250328,182100,939375175,1303,1303,1303,1303,0
20250328,182000,939375175,1303,1303,1303,1303,0
20250328,181900,939375175,1303,1303,1303,1303,0
20250328,181800,939375175,1303,1303,1303,1303,0
20250328,181700,939375175,1303,1303,1303,1303,0
20250328,181600,939375175,1303,1303,1303,1303,0
20250328,181500,939375175,1303,1303,1303,1303,0
20250328,181400,939375175,1303,1303,1303,1303,7057
20250328,181300,939375175,1303,1303,1303,1303,0
20250328,181200,939375175,1303,1303,1303,1303,0
20250328,181100,939375175,1303,1303,1303,1303,0
20250328,181000,939375175,1303,1303,1303,1303,0
20250328,180900,939375175,1303,1303,1303,1303,0
20250328,180800,939375175,1303,1303,1303,1303,0
20250328,180700,939375175,1303,1303,1303,1303,0
20250328,180600,939375175,1303,1303,1303,1303,0
20250328,180500,939375175,1303,1303,1303,1303,0
20250328,180400,939375175,1303,1303,1303,1303,0
20250328,180300,939375175,1303,1303,1303,1303,0
20250328,180200,939375175,1303,1303,1303,1303,0
20250328,180100,939375175,1303,1303,1303,1303,0
20250328,180000,939375175,1303,1303,1303,1303,0
20250328,175900,939375175,1303,1303,1303,1303,0
20250328,175800,939375175,1303,1303,1303,1303,0
20250328,175700,939375175,1303,1303,1303,1303,0
20250328,175600,939375175,1303,1303,1303,1303,0
20250328,175500,939375175,1303,1303,1303,1303,0
20250328,175400,939375175,1303,1303,1303,1303,0
20250328,175300,939375175,1303,1303,1303,1303,0
20250328,175200,939375175,1303,1303,1303,1303,0
20250328,175100,939375175,1303,1303,1303,1303,0
20250328,175000,939375175,1303,1303,1303,1303,0
20250328,174900,939375175,1303,1303,1303,1303,0
20250328,174800,939375175,1303,1303,1303,1303,0
20250328,174700,939375175,1303,1303,1303,1303,0
20250328,174600,939375175,1303,1303,1303,1303,0
20250328,174500,939375175,1303,1303,1303,1303,0
20250328,174400,939375175,1303,1303,1303,1303,7057
20250328,174300,939375175,1303,1303,1303,1303,0
20250328,174200,939375175,1303,1303,1303,1303,0
20250328,174100,939375175,1303,1303,1303,1303,0
20250328,174000,939375175,1303,1303,1303,1303,0
20250328,173900,939375175,1303,1303,1303,1303,0
20250328,173800,939375175,1303,1303,1303,1303,0
20250328,173700,939375175,1303,1303,1303,1303,0
20250328,173600,939375175,1303,1303,1303,1303,0
20250328,173500,939375175,1303,1303,1303,1303,0
20250328,173400,939375175,1303,1303,1303,1303,0
20250328,173300,939375175,1303,1303,1303,1303,0
20250328,173200,939375175,1303,1303,1303,1303,0
20250328,173100,939375175,1303,1303,1303,1303,0
20250328,173000,939375175,1303,1303,1303,1303,0
20250328,172900,939375175,1303,1303,1303,1303,0
20250328,172800,939375175,1303,1303,1303,1303,0
20250328,172700,939375175,1303,1303,1303,1303,0
20250328,172600,939375175,1303,1303,1303,1303,0
20250328,172500,939375175,1303,1303,1303,1303,0
20250328,172400,939375175,1303,1303,1303,1303,0
20250328,172300,939375175,1303,1303,1303,1303,0
20250328,172200,939375175,1303,1303,1303,1303,0
20250328,172100,939375175,1303,1303,1303,1303,0
20250328,172000,939375175,1303,1303,1303,1303,0
20250328,171900,939375175,1303,1303,1303,1303,0
20250328,171800,939375175,1303,1303,1303,1303,0
20250328,171700,939375175,1303,1303,1303,1303,0
20250328,171600,939375175,1303,1303,1303,1303,0
20250328,171500,939375175,1303,1303,1303,1303,0
20250328,171400,939375175,1303,1303,1303,1303,7057
20250328,171300,939375175,1303,1303,1303,1303,0
20250328,171200,939375175,1303,1303,1303,1303,0
20250328,171100,939375175,1303,1303,1303,1303,0
20250328,171000,939375175,1303,1303,1303,1303,0
20250328,170900,939375175,1303,1303,1303,1303,0
20250328,170800,939375175,1303,1303,1303,1303,0
20250328,170700,939375175,1303,1303,1303,1303,0
20250328,170600,939375175,1303,1303,1303,1303,0
20250328,170500,939375175,1303,1303,1303,1303,0
20250328,170400,939375175,1303,1303,1303,1303,0
20250328,170300,939375175,1303,1303,1303,1303,0
20250328,170200,939375175,1303,1303,1303,1303,0
20250328,170100,939375175,1303,1303,1303,1303,0
20250328,170000,939375175,1303,1303,1303,1303,0
20250328,165900,939375175,1303,1303,1303,1303,0
20250328,165800,939375175,1303,1303,1303,1303,0
20250328,165700,939375175,1303,1303,1303,1303,0
20250328,165600,939375175,1303,1303,1303,1303,0
20250328,165500,939375175,1303,1303,1303,1303,0
20250328,165400,939375175,1303,1303,1303,1303,0
20250328,165300,939375175,1303,1303,1303,1303,0
20250328,165200,939375175,1303,1303,1303,1303,0
20250328,165100,939375175,1303,1303,1303,1303,0
20250328,165000,939375175,1303,1303,1303,1303,0
20250328,164900,939375175,1303,1303,1303,1303,0
20250328,164800,939375175,1303,1303,1303,1303,0
20250328,164700,939375175,1303,1303,1303,1303,0
20250328,164600,939375175,1303,1303,1303,1303,0
20250328,164500,939375175,1303,1303,1303,1303,0
20250328,164400,939375175,1303,1303,1303,1303,7057
20250328,164300,939375175,1303,1303,1303,1303,0
20250328,164200,939375175,1303,1303,1303,1303,0
20250328,164100,939375175,1303,1303,1303,1303,0
20250328,164000,939375175,1303,1303,1303,1303,0
20250328,163900,939375175,1303,1303,1303,1303,0
20250328,163800,939375175,1303,1303,1303,1303,0
20250328,163700,939375175,1303,1303,1303,1303,0
20250328,163600,939375175,1303,1303,1303,1303,0
20250328,163500,939375175,1303,1303,1303,1303,0
20250328,163400,939375175,1303,1303,1303,1303,0
20250328,163300,939375175,1303,1303,1303,1303,0
20250328,163200,939375175,1303,1303,1303,1303,0
20250328,163100,939375175,1303,1303,1303,1303,0
20250328,163000,939375175,1303,1303,1303,1303,0
20250328,162900,939375175,1303,1303,1303,1303,0
20250328,162800,939375175,1303,1303,1303,1303,0
20250328,162700,939375175,1303,1303,1303,1303,0
20250328,162600,939375175,1303,1303,1303,1303,0
20250328,162500,939375175,1303,1303,1303,1303,0
20250328,162400,939375175,1303,1303,1303,1303,0
20250328,162300,939375175,1303,1303,1303,1303,0
20250328,162200,939375175,1303,1303,1303,1303,0
20250328,162100,939375175,1303,1303,1303,1303,0
20250328,162000,939375175,1303,1303,1303,1303,0
20250328,161900,939375175,1303,1303,1303,1303,0
20250328,161800,939375175,1303,1303,1303,1303,0
20250328,161700,939375175,1303,1303,1303,1303,0
20250328,161600,939375175,1303,1303,1303,1303,0
20250328,161500,939375175,1303,1303,1303,1303,0
20250328,161400,939375175,1303,1303,1303,1303,7057
20250328,161300,939375175,1303,1303,1303,1303,0
20250328,161200,939375175,1303,1303,1303,1303,0
20250328,161100,939375175,1303,1303,1303,1303,0
20250328,161000,939375175,1303,1303,1303,1303,0
20250328,160900,939375175,1303,1303,1303,1303,0
20250328,160800,939375175,1303,1303,1303,1303,0
20250328,160700,939375175,1303,1303,1303,1303,0
20250328,160600,939375175,1303,1303,1303,1303,0
20250328,160500,939375175,1303,1303,1303,1303,0
20250328,160400,939375175,1303,1303,1303,1303,0
20250328,160300,939375175,1303,1303,1303,1303,0
20250328,160200,939375175,1303,1303,1303,1303,0
20250328,160100,939375175,1303,1303,1303,1303,0
20250328,160000,939375175,1303,1303,1303,1303,0
20250328,155900,939375175,1303,1303,1303,1303,0
20250328,155800,939375175,1303,1303,1303,1303,0
20250328,155700,939375175,1303,1303,1303,1303,0
20250328,155600,939375175,1303,1303,1303,1303,0
20250328,155500,939375175,1303,1303,1303,1303,0
20250328,155400,939375175,1303,1303,1303,1303,0
20250328,155300,939375175,1303,1303,1303,1303,0
20250328,155200,939375175,1303,1303,1303,1303,0
20250328,155100,939375175,1303,1303,1303,1303,0
20250328,155000,939375175,1303,1303,1303,1303,0
20250328,154900,939375175,1303,1303,1303,1303,0
20250328,154800,939375175,1303,1303,1303,1303,0
20250328,154700,939375175,1303,1303,1303,1303,0
20250328,154600,939375175,1303,1303,1303,1303,0
20250328,154500,939375175,1303,1303,1303,1303,0
20250328,154400,939375175,1303,1303,1303,1303,7057
20250328,154300,939375175,1303,1303,1303,1303,0
20250328,154200,939375175,1303,1303,1303,1303,0
20250328,154100,939375175,1303,1303,1303,1303,0
20250328,154000,939375175,1303,1303,1303,1303,0
20250328,153900,939375175,1303,1303,1303,1303,0
20250328,153800,939375175,1303,1303,1303,1303,0
20250328,153700,939375175,1303,1303,1303,1303,0
20250328,153600,939375175,1303,1303,1303,1303,0
20250328,153500,939375175,1303,1303,1303,1303,0
20250328,153400,939375175,1303,1303,1303,1303,0
20250328,153300,939375175,1303,1303,1303,1303,0
20250328,153200,939375175,1303,1303,1303,1303,0
20250328,153100,939375175,1303,1303,1303,1303,0
20250328,153000,939375175,1303,1303,1303,1303,7057
20250328,152900,930179904,1302,1302,1302,1302,0
20250328,152800,930179904,1302,1302,1302,1302,0
20250328,152700,930179904,1302,1302,1302,1302,0
20250328,152600,930179904,1302,1302,1302,1302,0
20250328,152500,930179904,1302,1302,1302,1302,0
20250328,152400,930179904,1302,1302,1302,1302,0
20250328,152300,930179904,1302,1302,1302,1302,0
20250328,152200,930179904,1302,1302,1302,1302,0
20250328,152100,930179904,1302,1302,1302,1302,0
20250328,152000,930179904,1302,1302,1302,1302,0
20250328,151900,930179904,1302,1302,1302,1302,0
20250328,151800,930179904,1302,1298,1302,1298,287
20250328,151700,929806854,1297,1297,1298,1297,227
20250328,151600,929512337,1300,1300,1300,1300,3955
20250328,151500,924370837,1302,1301,1302,1300,1188
20250328,151400,922825469,1302,1302,1302,1302,300
20250328,151300,922434869,1302,1302,1302,1302,0
20250328,151200,922434869,1302,1302,1302,1302,1
20250328,151100,922433567,1303,1303,1303,1303,0
20250328,151000,922433567,1303,1303,1303,1303,0
20250328,150900,922433567,1303,1303,1303,1303,0
20250328,150800,922433567,1303,1303,1303,1303,8
20250328,150700,922423143,1295,1295,1295,1295,100
20250328,150600,922293643,1295,1295,1295,1295,0
20250328,150500,922293643,1295,1295,1295,1295,10
20250328,150400,922280693,1295,1295,1295,1295,80
20250328,150300,922177093,1294,1294,1294,1294,0
20250328,150200,922177093,1294,1294,1294,1294,0
20250328,150100,922177093,1294,1297,1307,1294,5258
20250328,150000,915357101,1297,1297,1297,1297,0
20250328,145900,915357101,1297,1297,1297,1297,0
20250328,145800,915357101,1297,1294,1297,1294,160
20250328,145700,915150025,1296,1294,1296,1294,445
20250328,145600,914574105,1296,1296,1296,1296,2
20250328,145500,914571513,1297,1297,1297,1297,0
20250328,145400,914571513,1297,1300,1300,1297,733
20250328,145300,913620614,1294,1294,1294,1294,0
20250328,145200,913620614,1294,1294,1294,1294,0
20250328,145100,913620614,1294,1294,1294,1294,0
20250328,145000,913620614,1294,1295,1295,1294,524
20250328,144900,912942461,1295,1295,1295,1295,0
20250328,144800,912942461,1295,1295,1295,1295,22
20250328,144700,912913971,1300,1300,1300,1300,0
20250328,144600,912913971,1300,1300,1300,1300,0
20250328,144500,912913971,1300,1300,1300,1300,0
20250328,144400,912913971,1300,1300,1300,1300,0
20250328,144300,912913971,1300,1300,1300,1300,398
20250328,144200,912396571,1299,1299,1299,1299,0
20250328,144100,912396571,1299,1299,1299,1299,0
20250328,144000,912396571,1299,1299,1299,1299,0
20250328,143900,912396571,1299,1298,1299,1298,840
20250328,143800,911305637,1298,1298,1298,1298,0
20250328,143700,911305637,1298,1298,1298,1298,0
20250328,143600,911305637,1298,1298,1298,1298,0
20250328,143500,911305637,1298,1298,1298,1298,1
20250328,143400,911304339,1288,1288,1288,1288,0
20250328,143300,911304339,1288,1289,1289,1288,389
20250328,143200,910803067,1289,1289,1289,1289,0
20250328,143100,910803067,1289,1289,1289,1289,0
20250328,143000,910803067,1289,1289,1289,1289,32
20250328,142900,910761819,1288,1294,1299,1288,1073
20250328,142800,909377533,1294,1294,1294,1294,0
20250328,142700,909377533,1294,1289,1294,1289,5
20250328,142600,909371083,1289,1289,1289,1289,0
20250328,142500,909371083,1289,1290,1290,1289,245
20250328,142400,909055056,1290,1290,1290,1290,494
20250328,142300,908417796,1290,1291,1291,1290,520
20250328,142200,907746873,1296,1296,1296,1296,0
20250328,142100,907746873,1296,1296,1296,1296,0
20250328,142000,907746873,1296,1296,1296,1296,0
20250328,141900,907746873,1296,1296,1296,1296,0
20250328,141800,907746873,1296,1296,1296,1296,50
20250328,141700,907682073,1297,1297,1297,1297,0
20250328,141600,907682073,1297,1297,1297,1297,0
20250328,141500,907682073,1297,1297,1297,1297,0
20250328,141400,907682073,1297,1298,1304,1288,5082
20250328,141300,901113906,1307,1307,1307,1307,2000
20250328,141200,898499906,1307,1299,1307,1299,1678
20250328,141100,896319166,1299,1298,1299,1298,394
20250328,141000,895807711,1296,1294,1296,1294,876
20250328,140900,894672839,1295,1289,1295,1289,10
20250328,140800,894659925,1295,1295,1295,1295,1
20250328,140700,894658630,1289,1289,1289,1289,4
20250328,140600,894653474,1288,1288,1288,1288,284
20250328,140500,894287682,1294,1294,1294,1294,0
20250328,140400,894287682,1294,1293,1294,1288,1895
20250328,140300,891842994,1290,1291,1291,1290,619
20250328,140200,891044412,1299,1299,1299,1299,0
20250328,140100,891044412,1299,1299,1299,1299,0
20250328,140000,891044412,1299,1299,1299,1299,0
20250328,135900,891044412,1299,1293,1299,1290,125
20250328,135800,890883078,1293,1293,1293,1293,92
20250328,135700,890764122,1299,1299,1299,1299,0
20250328,135600,890764122,1299,1299,1299,1299,0
20250328,135500,890764122,1299,1293,1299,1293,2
20250328,135400,890761530,1300,1293,1300,1293,200
20250328,135300,890502923,1303,1303,1303,1303,0
20250328,135200,890502923,1303,1302,1303,1302,100
20250328,135100,890372624,1304,1304,1304,1304,0
20250328,135000,890372624,1304,1304,1304,1304,0
20250328,134900,890372624,1304,1304,1304,1304,1
20250328,134800,890371320,1305,1304,1305,1304,2
20250328,134700,890368711,1305,1293,1305,1290,7660
20250328,134600,880478190,1291,1291,1291,1291,769
20250328,134500,879485411,1286,1316,1316,1285,13296
20250328,134400,862223871,1315,1317,1317,1315,1208
20250328,134300,860634321,1317,1318,1318,1315,3983
20250328,134200,855389063,1319,1321,1321,1319,513
20250328,134100,854711754,1329,1329,1329,1329,1
20250328,134000,854710425,1329,1329,1329,1329,0
20250328,133900,854710425,1329,1329,1329,1329,0
20250328,133800,854710425,1329,1329,1329,1329,0
20250328,133700,854710425,1329,1321,1329,1321,64
20250328,133600,854625441,1321,1321,1321,1321,0
20250328,133500,854625441,1321,1327,1329,1321,192
20250328,133400,854371697,1324,1324,1324,1324,0
20250328,133300,854371697,1324,1324,1324,1324,0
20250328,133200,854371697,1324,1324,1324,1324,0
20250328,133100,854371697,1324,1323,1324,1323,959
20250328,133000,853102781,1324,1324,1324,1324,100
20250328,132900,852970381,1321,1320,1321,1319,319
20250328,132800,852549376,1323,1323,1323,1323,0
20250328,132700,852549376,1323,1323,1323,1323,0
20250328,132600,852549376,1323,1319,1323,1318,770
20250328,132500,851533598,1321,1322,1322,1321,1083
20250328,132400,850102320,1321,1327,1327,1321,2605
20250328,132300,846659099,1331,1331,1331,1331,20
20250328,132200,846632479,1326,1326,1326,1326,0
20250328,132100,846632479,1326,1326,1326,1326,159
20250328,132000,846421645,1326,1328,1328,1326,238
20250328,131900,846105665,1328,1330,1330,1328,270
20250328,131800,845746927,1329,1336,1336,1329,198
20250328,131700,845482466,1336,1334,1336,1334,178
20250328,131600,845244873,1328,1325,1340,1322,811
20250328,131500,844163057,1330,1329,1330,1321,190
20250328,131400,843911586,1331,1328,1331,1325,249
20250328,131300,843580720,1328,1327,1328,1327,10
20250328,131200,843567445,1327,1322,1327,1317,418
20250328,131100,843015245,1325,1319,1326,1319,3467
20250328,131000,838438614,1317,1326,1326,1316,4232
20250328,130900,832854766,1327,1334,1336,1327,775
20250328,130800,831824244,1340,1340,1340,1340,0
20250328,130700,831824244,1340,1335,1345,1335,535
20250328,130600,831105678,1335,1355,1355,1328,7749
20250328,130500,820680622,1355,1348,1355,1348,12992
20250328,130400,803142595,1347,1346,1348,1345,6294
20250328,130300,794665806,1346,1321,1346,1321,24202
20250328,130200,762387671,1320,1318,1320,1318,306
20250328,130100,761983942,1318,1321,1321,1318,7
20250328,130000,761974713,1317,1313,1317,1313,201
20250328,125900,761710105,1313,1319,1324,1311,2153
20250328,125800,758876252,1320,1325,1325,1320,1541
20250328,125700,756840689,1328,1328,1328,1328,0
20250328,125600,756840689,1328,1329,1329,1328,1000
20250328,125500,755512189,1330,1326,1330,1326,379
20250328,125400,755008919,1330,1327,1330,1326,307
20250328,125300,754601824,1332,1326,1335,1326,1172
20250328,125200,753043649,1326,1320,1340,1320,35078
20250328,125100,706559970,1320,1315,1320,1315,4864
20250328,125000,700153405,1315,1315,1315,1315,25
20250328,124900,700120530,1315,1310,1315,1310,2573
20250328,124800,696742483,1310,1308,1310,1308,2
20250328,124700,696739865,1308,1309,1309,1308,217
20250328,124600,696455977,1310,1310,1310,1310,0
20250328,124500,696455977,1310,1310,1310,1310,200
20250328,124400,696193977,1310,1310,1310,1310,0
20250328,124300,696193977,1310,1310,1310,1310,59
20250328,124200,696116687,1310,1309,1310,1308,3053
20250328,124100,692117553,1308,1308,1309,1308,801
20250328,124000,691069825,1309,1309,1309,1309,44
20250328,123900,691012229,1309,1309,1309,1309,390
20250328,123800,690501719,1309,1307,1309,1307,1642
20250328,123700,688353543,1306,1306,1306,1306,0
20250328,123600,688353543,1306,1306,1306,1306,0
20250328,123500,688353543,1306,1306,1306,1306,738
20250328,123400,687389715,1305,1306,1306,1305,23
20250328,123300,687359678,1306,1306,1306,1306,73
20250328,123200,687264340,1305,1305,1305,1305,351
20250328,123100,686806285,1305,1305,1305,1305,156
20250328,123000,686602705,1302,1302,1302,1302,13
20250328,122900,686585779,1301,1302,1302,1301,1295
20250328,122800,684899984,1305,1305,1305,1305,0
20250328,122700,684899984,1305,1305,1305,1305,0
20250328,122600,684899984,1305,1305,1305,1305,0
20250328,122500,684899984,1305,1305,1305,1305,0
20250328,122400,684899984,1305,1305,1305,1305,66
20250328,122300,684813854,1306,1306,1306,1306,0
20250328,122200,684813854,1306,1306,1306,1306,388
20250328,122100,684307126,1306,1304,1306,1304,66
20250328,122000,684221012,1306,1306,1306,1306,6
20250328,121900,684213176,1307,1306,1307,1306,382
20250328,121800,683713938,1306,1306,1306,1306,0
20250328,121700,683713938,1306,1298,1306,1298,42
20250328,121600,683659414,1298,1298,1298,1298,500
20250328,121500,683010414,1298,1298,1298,1298,1
20250328,121400,683009116,1280,1280,1280,1280,13
20250328,121300,682992476,1277,1293,1293,1277,1328
20250328,121200,681281315,1299,1299,1299,1299,15
20250328,121100,681261830,1307,1307,1307,1307,0
20250328,121000,681261830,1307,1307,1307,1307,1
20250328,120900,681260523,1302,1307,1307,1302,27
20250328,120800,681225353,1307,1304,1307,1304,361
20250328,120700,680753956,1305,1305,1305,1305,4
20250328,120600,680748736,1305,1303,1305,1303,79
20250328,120500,680645669,1305,1305,1305,1305,81
20250328,120400,680539964,1305,1305,1305,1305,0
20250328,120300,680539964,1305,1305,1305,1305,16
20250328,120200,680519084,1305,1305,1305,1305,0
20250328,120100,680519084,1305,1305,1305,1305,13
20250328,120000,680502119,1305,1303,1305,1303,11
20250328,115900,680487772,1300,1300,1303,1300,1148
20250328,115800,678995369,1302,1299,1302,1299,1219
20250328,115700,677411351,1300,1300,1300,1300,2
20250328,115600,677408751,1300,1300,1300,1300,0
20250328,115500,677408751,1300,1300,1300,1300,0
20250328,115400,677408751,1300,1293,1300,1293,2300
20250328,115300,674420929,1293,1293,1293,1293,0
20250328,115200,674420929,1293,1293,1293,1293,1
20250328,115100,674419636,1293,1293,1293,1293,0
20250328,115000,674419636,1293,1293,1293,1293,1
20250328,114900,674418343,1277,1286,1286,1277,1568
20250328,114800,672410655,1294,1294,1294,1294,1
20250328,114700,672409361,1294,1294,1294,1294,0
20250328,114600,672409361,1294,1294,1294,1294,1
20250328,114500,672408067,1297,1287,1297,1282,1693
20250328,114400,670216340,1285,1285,1285,1285,0
20250328,114300,670216340,1285,1285,1285,1285,269
20250328,114200,669870675,1285,1285,1285,1285,0
20250328,114100,669870675,1285,1285,1285,1285,0
20250328,114000,669870675,1285,1285,1285,1285,0
20250328,113900,669870675,1285,1279,1285,1275,1465
20250328,113800,667991485,1285,1285,1285,1285,129
20250328,113700,667825720,1279,1279,1279,1279,86
20250328,113600,667715726,1279,1279,1279,1279,1
20250328,113500,667714447,1280,1280,1280,1280,0
20250328,113400,667714447,1280,1280,1280,1280,0
20250328,113300,667714447,1280,1280,1280,1280,361
20250328,113200,667252367,1280,1280,1280,1280,0
20250328,113100,667252367,1280,1280,1280,1280,0
20250328,113000,667252367,1280,1280,1280,1280,0
20250328,112900,667252367,1280,1280,1280,1280,0
20250328,112800,667252367,1280,1280,1280,1280,309
20250328,112700,666856847,1280,1280,1280,1280,0
20250328,112600,666856847,1280,1280,1280,1280,1
20250328,112500,666855567,1282,1282,1282,1282,875
20250328,112400,665733817,1280,1287,1287,1280,14943
20250328,112300,646555672,1287,1287,1287,1287,3
20250328,112200,646551811,1286,1288,1288,1286,1243
20250328,112100,644952481,1287,1287,1287,1287,0
20250328,112000,644952481,1287,1290,1290,1287,735
20250328,111900,644006367,1291,1291,1291,1291,0
20250328,111800,644006367,1291,1291,1291,1291,0
20250328,111700,644006367,1291,1291,1291,1291,3
20250328,111600,644002494,1298,1296,1298,1291,1395
20250328,111500,642197474,1299,1299,1299,1299,0
20250328,111400,642197474,1299,1299,1299,1299,0
20250328,111300,642197474,1299,1299,1299,1299,0
20250328,111200,642197474,1299,1299,1299,1299,0
20250328,111100,642197474,1299,1299,1299,1299,1
20250328,111000,642196175,1298,1298,1298,1298,2
20250328,110900,642193579,1296,1296,1296,1296,0
20250328,110800,642193579,1296,1296,1296,1296,1
20250328,110700,642192283,1299,1299,1299,1299,100
20250328,110600,642062383,1300,1300,1300,1300,0
20250328,110500,642062383,1300,1300,1300,1300,0
20250328,110400,642062383,1300,1300,1300,1300,97
20250328,110300,641936283,1300,1300,1300,1300,4
20250328,110200,641931083,1300,1300,1300,1300,30
20250328,110100,641892083,1300,1300,1300,1300,320
20250328,110000,641476083,1300,1298,1300,1298,1348
20250328,105900,639725698,1298,1298,1298,1298,123
20250328,105800,639566044,1292,1292,1292,1292,1
20250328,105700,639564752,1290,1290,1290,1290,745
20250328,105600,638603702,1290,1290,1290,1290,0
20250328,105500,638603702,1290,1293,1297,1290,2015
20250328,105400,635993517,1294,1294,1294,1294,0
20250328,105300,635993517,1294,1294,1294,1294,0
20250328,105200,635993517,1294,1294,1294,1294,0
20250328,105100,635993517,1294,1294,1294,1294,0
20250328,105000,635993517,1294,1294,1294,1294,0
20250328,104900,635993517,1294,1294,1294,1294,0
20250328,104800,635993517,1294,1294,1294,1294,0
20250328,104700,635993517,1294,1294,1294,1294,0
20250328,104600,635993517,1294,1294,1294,1294,49
20250328,104500,635930111,1298,1298,1298,1298,0
20250328,104400,635930111,1298,1298,1298,1298,1
20250328,104300,635928813,1299,1294,1299,1285,15270
20250328,104200,616268353,1291,1290,1291,1290,56
20250328,104100,616196112,1287,1294,1294,1287,11895
20250328,104000,600846081,1294,1294,1294,1294,100
20250328,103900,600716681,1300,1300,1300,1300,42
20250328,103800,600662081,1292,1300,1300,1292,1814
20250328,103700,598318012,1300,1292,1300,1292,165
20250328,103600,598104800,1291,1291,1291,1291,0
20250328,103500,598104800,1291,1300,1300,1291,178
20250328,103400,597874681,1300,1300,1300,1300,76
20250328,103300,597775881,1304,1291,1304,1291,300
20250328,103200,597387701,1291,1293,1293,1291,1486
20250328,103100,595467899,1297,1297,1297,1297,0
20250328,103000,595467899,1297,1297,1297,1297,730
20250328,102900,594521089,1297,1297,1297,1297,200
20250328,102800,594261689,1298,1298,1298,1298,262
20250328,102700,593921613,1302,1302,1302,1302,0
20250328,102600,593921613,1302,1302,1302,1302,0
20250328,102500,593921613,1302,1299,1302,1299,400
20250328,102400,593401413,1299,1299,1299,1299,0
20250328,102300,593401413,1299,1299,1299,1299,788
20250328,102200,592377801,1299,1307,1307,1299,509
20250328,102100,591716067,1307,1307,1307,1307,168
20250328,102000,591496491,1307,1300,1307,1299,7585
20250328,101900,581636573,1300,1300,1300,1300,718
20250328,101800,580703173,1300,1300,1300,1300,0
20250328,101700,580703173,1300,1308,1308,1300,445
20250328,101600,580124364,1308,1308,1308,1308,0
20250328,101500,580124364,1308,1306,1308,1306,1012
20250328,101400,578801530,1303,1301,1303,1301,1242
20250328,101300,577184839,1301,1301,1301,1301,2
20250328,101200,577182237,1294,1299,1301,1294,686
20250328,101100,576291467,1291,1300,1301,1291,1913
20250328,101000,573809952,1300,1291,1300,1290,1812
20250328,100900,571471826,1291,1301,1301,1291,13
20250328,100800,571454953,1303,1291,1303,1291,2724
20250328,100700,567921130,1291,1291,1291,1291,749
20250328,100600,566954171,1291,1290,1291,1290,785
20250328,100500,565940829,1290,1295,1295,1290,5654
20250328,100400,558640336,1296,1300,1300,1296,4970
20250328,100300,552189046,1300,1302,1302,1300,4027
20250328,100200,546952667,1300,1296,1328,1294,15892
20250328,100100,526097070,1294,1287,1298,1286,6804
20250328,100000,517310963,1287,1345,1345,1275,69524
20250328,095900,426425035,1345,1340,1354,1319,42269
20250328,095800,369872724,1340,1315,1340,1312,25931
20250328,095700,335585896,1311,1311,1311,1311,0
20250328,095600,335585896,1311,1308,1311,1308,16997
20250328,095500,313324849,1308,1304,1308,1301,29463
20250328,095400,274844953,1304,1304,1304,1304,50
20250328,095300,274779753,1304,1304,1304,1304,3158
20250328,095200,270661721,1304,1301,1304,1300,3689
20250328,095100,265864653,1300,1295,1300,1295,15380
20250328,095000,245878342,1280,1280,1280,1280,0
20250328,094900,245878342,1280,1280,1280,1280,0
20250328,094800,245878342,1280,1285,1297,1280,3173
20250328,094700,241788520,1275,1276,1276,1275,220
20250328,094600,241507970,1275,1286,1286,1275,184
20250328,094500,241273139,1283,1272,1286,1272,200
20250328,094400,241017049,1272,1272,1275,1272,3879
20250328,094300,236082943,1272,1281,1281,1272,9784
20250328,094200,223582421,1281,1291,1291,1281,4750
20250328,094100,217485624,1297,1292,1297,1290,5781
20250328,094000,210018453,1290,1305,1305,1290,8904
20250328,093900,198484630,1305,1302,1306,1295,5552
20250328,093800,191269281,1305,1305,1305,1305,903
20250328,093700,190090866,1303,1307,1307,1301,993
20250328,093600,188796365,1307,1305,1308,1300,6778
20250328,093500,179956666,1306,1294,1307,1294,668
20250328,093400,179086471,1294,1294,1300,1294,746
20250328,093300,178120948,1294,1303,1308,1294,23717
20250328,093200,147179668,1303,1305,1307,1297,8192
20250328,093100,136518469,1307,1303,1307,1293,11299
20250328,093000,121831711,1304,1295,1304,1290,11463
20250328,092900,106937542,1295,1260,1300,1260,40055
20250328,092800,55562482,1260,1230,1260,1230,5325
20250328,092700,48893661,1239,1228,1239,1228,2394
20250328,092600,45940844,1226,1226,1226,1226,8
20250328,092500,45931036,1225,1225,1225,1225,1
20250328,092400,45929811,1228,1217,1228,1217,8052
20250328,092300,36085370,1217,1216,1217,1216,1010
20250328,092200,34856246,1217,1217,1217,1217,1000
20250328,092100,33639246,1217,1217,1217,1217,4560
20250328,092000,28089726,1215,1215,1215,1215,0
20250328,091900,28089726,1215,1215,1215,1215,0
20250328,091800,28089726,1215,1215,1215,1215,0
20250328,091700,28089726,1215,1215,1215,1215,0
20250328,091600,28089726,1215,1215,1215,1215,0
20250328,091500,28089726,1215,1214,1215,1214,200
20250328,091400,27846862,1214,1214,1214,1214,0
20250328,091300,27846862,1214,1214,1214,1214,300
20250328,091200,27482662,1212,1203,1212,1203,6068
20250328,091100,20172796,1203,1187,1203,1187,9010
20250328,091000,9419349,1183,1183,1183,1183,18
20250328,090900,9398055,1182,1182,1182,1182,50
20250328,090800,9338955,1182,1183,1183,1182,364
20250328,090700,8908615,1190,1190,1190,1190,0
20250328,090600,8908615,1190,1190,1190,1190,1
20250328,090500,8907425,1180,1180,1180,1180,1069
20250328,090400,7646005,1180,1180,1180,1180,1130
20250328,090300,6312605,1180,1181,1181,1180,931
20250328,090200,5213494,1182,1182,1182,1182,101
20250328,090100,5094112,1182,1181,1183,1181,1982
20250328,090000,2751885,1189,1192,1192,1189,2312
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250328 191400 939375175 1303 1303 1303 1303 7057
3 20250328 191300 939375175 1303 1303 1303 1303 0
4 20250328 191200 939375175 1303 1303 1303 1303 0
5 20250328 191100 939375175 1303 1303 1303 1303 0
6 20250328 191000 939375175 1303 1303 1303 1303 0
7 20250328 190900 939375175 1303 1303 1303 1303 0
8 20250328 190800 939375175 1303 1303 1303 1303 0
9 20250328 190700 939375175 1303 1303 1303 1303 0
10 20250328 190600 939375175 1303 1303 1303 1303 0
11 20250328 190500 939375175 1303 1303 1303 1303 0
12 20250328 190400 939375175 1303 1303 1303 1303 0
13 20250328 190300 939375175 1303 1303 1303 1303 0
14 20250328 190200 939375175 1303 1303 1303 1303 0
15 20250328 190100 939375175 1303 1303 1303 1303 0
16 20250328 190000 939375175 1303 1303 1303 1303 0
17 20250328 185900 939375175 1303 1303 1303 1303 0
18 20250328 185800 939375175 1303 1303 1303 1303 0
19 20250328 185700 939375175 1303 1303 1303 1303 0
20 20250328 185600 939375175 1303 1303 1303 1303 0
21 20250328 185500 939375175 1303 1303 1303 1303 0
22 20250328 185400 939375175 1303 1303 1303 1303 0
23 20250328 185300 939375175 1303 1303 1303 1303 0
24 20250328 185200 939375175 1303 1303 1303 1303 0
25 20250328 185100 939375175 1303 1303 1303 1303 0
26 20250328 185000 939375175 1303 1303 1303 1303 0
27 20250328 184900 939375175 1303 1303 1303 1303 0
28 20250328 184800 939375175 1303 1303 1303 1303 0
29 20250328 184700 939375175 1303 1303 1303 1303 0
30 20250328 184600 939375175 1303 1303 1303 1303 0
31 20250328 184500 939375175 1303 1303 1303 1303 0
32 20250328 184400 939375175 1303 1303 1303 1303 7057
33 20250328 184300 939375175 1303 1303 1303 1303 0
34 20250328 184200 939375175 1303 1303 1303 1303 0
35 20250328 184100 939375175 1303 1303 1303 1303 0
36 20250328 184000 939375175 1303 1303 1303 1303 0
37 20250328 183900 939375175 1303 1303 1303 1303 0
38 20250328 183800 939375175 1303 1303 1303 1303 0
39 20250328 183700 939375175 1303 1303 1303 1303 0
40 20250328 183600 939375175 1303 1303 1303 1303 0
41 20250328 183500 939375175 1303 1303 1303 1303 0
42 20250328 183400 939375175 1303 1303 1303 1303 0
43 20250328 183300 939375175 1303 1303 1303 1303 0
44 20250328 183200 939375175 1303 1303 1303 1303 0
45 20250328 183100 939375175 1303 1303 1303 1303 0
46 20250328 183000 939375175 1303 1303 1303 1303 0
47 20250328 182900 939375175 1303 1303 1303 1303 0
48 20250328 182800 939375175 1303 1303 1303 1303 0
49 20250328 182700 939375175 1303 1303 1303 1303 0
50 20250328 182600 939375175 1303 1303 1303 1303 0
51 20250328 182500 939375175 1303 1303 1303 1303 0
52 20250328 182400 939375175 1303 1303 1303 1303 0
53 20250328 182300 939375175 1303 1303 1303 1303 0
54 20250328 182200 939375175 1303 1303 1303 1303 0
55 20250328 182100 939375175 1303 1303 1303 1303 0
56 20250328 182000 939375175 1303 1303 1303 1303 0
57 20250328 181900 939375175 1303 1303 1303 1303 0
58 20250328 181800 939375175 1303 1303 1303 1303 0
59 20250328 181700 939375175 1303 1303 1303 1303 0
60 20250328 181600 939375175 1303 1303 1303 1303 0
61 20250328 181500 939375175 1303 1303 1303 1303 0
62 20250328 181400 939375175 1303 1303 1303 1303 7057
63 20250328 181300 939375175 1303 1303 1303 1303 0
64 20250328 181200 939375175 1303 1303 1303 1303 0
65 20250328 181100 939375175 1303 1303 1303 1303 0
66 20250328 181000 939375175 1303 1303 1303 1303 0
67 20250328 180900 939375175 1303 1303 1303 1303 0
68 20250328 180800 939375175 1303 1303 1303 1303 0
69 20250328 180700 939375175 1303 1303 1303 1303 0
70 20250328 180600 939375175 1303 1303 1303 1303 0
71 20250328 180500 939375175 1303 1303 1303 1303 0
72 20250328 180400 939375175 1303 1303 1303 1303 0
73 20250328 180300 939375175 1303 1303 1303 1303 0
74 20250328 180200 939375175 1303 1303 1303 1303 0
75 20250328 180100 939375175 1303 1303 1303 1303 0
76 20250328 180000 939375175 1303 1303 1303 1303 0
77 20250328 175900 939375175 1303 1303 1303 1303 0
78 20250328 175800 939375175 1303 1303 1303 1303 0
79 20250328 175700 939375175 1303 1303 1303 1303 0
80 20250328 175600 939375175 1303 1303 1303 1303 0
81 20250328 175500 939375175 1303 1303 1303 1303 0
82 20250328 175400 939375175 1303 1303 1303 1303 0
83 20250328 175300 939375175 1303 1303 1303 1303 0
84 20250328 175200 939375175 1303 1303 1303 1303 0
85 20250328 175100 939375175 1303 1303 1303 1303 0
86 20250328 175000 939375175 1303 1303 1303 1303 0
87 20250328 174900 939375175 1303 1303 1303 1303 0
88 20250328 174800 939375175 1303 1303 1303 1303 0
89 20250328 174700 939375175 1303 1303 1303 1303 0
90 20250328 174600 939375175 1303 1303 1303 1303 0
91 20250328 174500 939375175 1303 1303 1303 1303 0
92 20250328 174400 939375175 1303 1303 1303 1303 7057
93 20250328 174300 939375175 1303 1303 1303 1303 0
94 20250328 174200 939375175 1303 1303 1303 1303 0
95 20250328 174100 939375175 1303 1303 1303 1303 0
96 20250328 174000 939375175 1303 1303 1303 1303 0
97 20250328 173900 939375175 1303 1303 1303 1303 0
98 20250328 173800 939375175 1303 1303 1303 1303 0
99 20250328 173700 939375175 1303 1303 1303 1303 0
100 20250328 173600 939375175 1303 1303 1303 1303 0
101 20250328 173500 939375175 1303 1303 1303 1303 0
102 20250328 173400 939375175 1303 1303 1303 1303 0
103 20250328 173300 939375175 1303 1303 1303 1303 0
104 20250328 173200 939375175 1303 1303 1303 1303 0
105 20250328 173100 939375175 1303 1303 1303 1303 0
106 20250328 173000 939375175 1303 1303 1303 1303 0
107 20250328 172900 939375175 1303 1303 1303 1303 0
108 20250328 172800 939375175 1303 1303 1303 1303 0
109 20250328 172700 939375175 1303 1303 1303 1303 0
110 20250328 172600 939375175 1303 1303 1303 1303 0
111 20250328 172500 939375175 1303 1303 1303 1303 0
112 20250328 172400 939375175 1303 1303 1303 1303 0
113 20250328 172300 939375175 1303 1303 1303 1303 0
114 20250328 172200 939375175 1303 1303 1303 1303 0
115 20250328 172100 939375175 1303 1303 1303 1303 0
116 20250328 172000 939375175 1303 1303 1303 1303 0
117 20250328 171900 939375175 1303 1303 1303 1303 0
118 20250328 171800 939375175 1303 1303 1303 1303 0
119 20250328 171700 939375175 1303 1303 1303 1303 0
120 20250328 171600 939375175 1303 1303 1303 1303 0
121 20250328 171500 939375175 1303 1303 1303 1303 0
122 20250328 171400 939375175 1303 1303 1303 1303 7057
123 20250328 171300 939375175 1303 1303 1303 1303 0
124 20250328 171200 939375175 1303 1303 1303 1303 0
125 20250328 171100 939375175 1303 1303 1303 1303 0
126 20250328 171000 939375175 1303 1303 1303 1303 0
127 20250328 170900 939375175 1303 1303 1303 1303 0
128 20250328 170800 939375175 1303 1303 1303 1303 0
129 20250328 170700 939375175 1303 1303 1303 1303 0
130 20250328 170600 939375175 1303 1303 1303 1303 0
131 20250328 170500 939375175 1303 1303 1303 1303 0
132 20250328 170400 939375175 1303 1303 1303 1303 0
133 20250328 170300 939375175 1303 1303 1303 1303 0
134 20250328 170200 939375175 1303 1303 1303 1303 0
135 20250328 170100 939375175 1303 1303 1303 1303 0
136 20250328 170000 939375175 1303 1303 1303 1303 0
137 20250328 165900 939375175 1303 1303 1303 1303 0
138 20250328 165800 939375175 1303 1303 1303 1303 0
139 20250328 165700 939375175 1303 1303 1303 1303 0
140 20250328 165600 939375175 1303 1303 1303 1303 0
141 20250328 165500 939375175 1303 1303 1303 1303 0
142 20250328 165400 939375175 1303 1303 1303 1303 0
143 20250328 165300 939375175 1303 1303 1303 1303 0
144 20250328 165200 939375175 1303 1303 1303 1303 0
145 20250328 165100 939375175 1303 1303 1303 1303 0
146 20250328 165000 939375175 1303 1303 1303 1303 0
147 20250328 164900 939375175 1303 1303 1303 1303 0
148 20250328 164800 939375175 1303 1303 1303 1303 0
149 20250328 164700 939375175 1303 1303 1303 1303 0
150 20250328 164600 939375175 1303 1303 1303 1303 0
151 20250328 164500 939375175 1303 1303 1303 1303 0
152 20250328 164400 939375175 1303 1303 1303 1303 7057
153 20250328 164300 939375175 1303 1303 1303 1303 0
154 20250328 164200 939375175 1303 1303 1303 1303 0
155 20250328 164100 939375175 1303 1303 1303 1303 0
156 20250328 164000 939375175 1303 1303 1303 1303 0
157 20250328 163900 939375175 1303 1303 1303 1303 0
158 20250328 163800 939375175 1303 1303 1303 1303 0
159 20250328 163700 939375175 1303 1303 1303 1303 0
160 20250328 163600 939375175 1303 1303 1303 1303 0
161 20250328 163500 939375175 1303 1303 1303 1303 0
162 20250328 163400 939375175 1303 1303 1303 1303 0
163 20250328 163300 939375175 1303 1303 1303 1303 0
164 20250328 163200 939375175 1303 1303 1303 1303 0
165 20250328 163100 939375175 1303 1303 1303 1303 0
166 20250328 163000 939375175 1303 1303 1303 1303 0
167 20250328 162900 939375175 1303 1303 1303 1303 0
168 20250328 162800 939375175 1303 1303 1303 1303 0
169 20250328 162700 939375175 1303 1303 1303 1303 0
170 20250328 162600 939375175 1303 1303 1303 1303 0
171 20250328 162500 939375175 1303 1303 1303 1303 0
172 20250328 162400 939375175 1303 1303 1303 1303 0
173 20250328 162300 939375175 1303 1303 1303 1303 0
174 20250328 162200 939375175 1303 1303 1303 1303 0
175 20250328 162100 939375175 1303 1303 1303 1303 0
176 20250328 162000 939375175 1303 1303 1303 1303 0
177 20250328 161900 939375175 1303 1303 1303 1303 0
178 20250328 161800 939375175 1303 1303 1303 1303 0
179 20250328 161700 939375175 1303 1303 1303 1303 0
180 20250328 161600 939375175 1303 1303 1303 1303 0
181 20250328 161500 939375175 1303 1303 1303 1303 0
182 20250328 161400 939375175 1303 1303 1303 1303 7057
183 20250328 161300 939375175 1303 1303 1303 1303 0
184 20250328 161200 939375175 1303 1303 1303 1303 0
185 20250328 161100 939375175 1303 1303 1303 1303 0
186 20250328 161000 939375175 1303 1303 1303 1303 0
187 20250328 160900 939375175 1303 1303 1303 1303 0
188 20250328 160800 939375175 1303 1303 1303 1303 0
189 20250328 160700 939375175 1303 1303 1303 1303 0
190 20250328 160600 939375175 1303 1303 1303 1303 0
191 20250328 160500 939375175 1303 1303 1303 1303 0
192 20250328 160400 939375175 1303 1303 1303 1303 0
193 20250328 160300 939375175 1303 1303 1303 1303 0
194 20250328 160200 939375175 1303 1303 1303 1303 0
195 20250328 160100 939375175 1303 1303 1303 1303 0
196 20250328 160000 939375175 1303 1303 1303 1303 0
197 20250328 155900 939375175 1303 1303 1303 1303 0
198 20250328 155800 939375175 1303 1303 1303 1303 0
199 20250328 155700 939375175 1303 1303 1303 1303 0
200 20250328 155600 939375175 1303 1303 1303 1303 0
201 20250328 155500 939375175 1303 1303 1303 1303 0
202 20250328 155400 939375175 1303 1303 1303 1303 0
203 20250328 155300 939375175 1303 1303 1303 1303 0
204 20250328 155200 939375175 1303 1303 1303 1303 0
205 20250328 155100 939375175 1303 1303 1303 1303 0
206 20250328 155000 939375175 1303 1303 1303 1303 0
207 20250328 154900 939375175 1303 1303 1303 1303 0
208 20250328 154800 939375175 1303 1303 1303 1303 0
209 20250328 154700 939375175 1303 1303 1303 1303 0
210 20250328 154600 939375175 1303 1303 1303 1303 0
211 20250328 154500 939375175 1303 1303 1303 1303 0
212 20250328 154400 939375175 1303 1303 1303 1303 7057
213 20250328 154300 939375175 1303 1303 1303 1303 0
214 20250328 154200 939375175 1303 1303 1303 1303 0
215 20250328 154100 939375175 1303 1303 1303 1303 0
216 20250328 154000 939375175 1303 1303 1303 1303 0
217 20250328 153900 939375175 1303 1303 1303 1303 0
218 20250328 153800 939375175 1303 1303 1303 1303 0
219 20250328 153700 939375175 1303 1303 1303 1303 0
220 20250328 153600 939375175 1303 1303 1303 1303 0
221 20250328 153500 939375175 1303 1303 1303 1303 0
222 20250328 153400 939375175 1303 1303 1303 1303 0
223 20250328 153300 939375175 1303 1303 1303 1303 0
224 20250328 153200 939375175 1303 1303 1303 1303 0
225 20250328 153100 939375175 1303 1303 1303 1303 0
226 20250328 153000 939375175 1303 1303 1303 1303 7057
227 20250328 152900 930179904 1302 1302 1302 1302 0
228 20250328 152800 930179904 1302 1302 1302 1302 0
229 20250328 152700 930179904 1302 1302 1302 1302 0
230 20250328 152600 930179904 1302 1302 1302 1302 0
231 20250328 152500 930179904 1302 1302 1302 1302 0
232 20250328 152400 930179904 1302 1302 1302 1302 0
233 20250328 152300 930179904 1302 1302 1302 1302 0
234 20250328 152200 930179904 1302 1302 1302 1302 0
235 20250328 152100 930179904 1302 1302 1302 1302 0
236 20250328 152000 930179904 1302 1302 1302 1302 0
237 20250328 151900 930179904 1302 1302 1302 1302 0
238 20250328 151800 930179904 1302 1298 1302 1298 287
239 20250328 151700 929806854 1297 1297 1298 1297 227
240 20250328 151600 929512337 1300 1300 1300 1300 3955
241 20250328 151500 924370837 1302 1301 1302 1300 1188
242 20250328 151400 922825469 1302 1302 1302 1302 300
243 20250328 151300 922434869 1302 1302 1302 1302 0
244 20250328 151200 922434869 1302 1302 1302 1302 1
245 20250328 151100 922433567 1303 1303 1303 1303 0
246 20250328 151000 922433567 1303 1303 1303 1303 0
247 20250328 150900 922433567 1303 1303 1303 1303 0
248 20250328 150800 922433567 1303 1303 1303 1303 8
249 20250328 150700 922423143 1295 1295 1295 1295 100
250 20250328 150600 922293643 1295 1295 1295 1295 0
251 20250328 150500 922293643 1295 1295 1295 1295 10
252 20250328 150400 922280693 1295 1295 1295 1295 80
253 20250328 150300 922177093 1294 1294 1294 1294 0
254 20250328 150200 922177093 1294 1294 1294 1294 0
255 20250328 150100 922177093 1294 1297 1307 1294 5258
256 20250328 150000 915357101 1297 1297 1297 1297 0
257 20250328 145900 915357101 1297 1297 1297 1297 0
258 20250328 145800 915357101 1297 1294 1297 1294 160
259 20250328 145700 915150025 1296 1294 1296 1294 445
260 20250328 145600 914574105 1296 1296 1296 1296 2
261 20250328 145500 914571513 1297 1297 1297 1297 0
262 20250328 145400 914571513 1297 1300 1300 1297 733
263 20250328 145300 913620614 1294 1294 1294 1294 0
264 20250328 145200 913620614 1294 1294 1294 1294 0
265 20250328 145100 913620614 1294 1294 1294 1294 0
266 20250328 145000 913620614 1294 1295 1295 1294 524
267 20250328 144900 912942461 1295 1295 1295 1295 0
268 20250328 144800 912942461 1295 1295 1295 1295 22
269 20250328 144700 912913971 1300 1300 1300 1300 0
270 20250328 144600 912913971 1300 1300 1300 1300 0
271 20250328 144500 912913971 1300 1300 1300 1300 0
272 20250328 144400 912913971 1300 1300 1300 1300 0
273 20250328 144300 912913971 1300 1300 1300 1300 398
274 20250328 144200 912396571 1299 1299 1299 1299 0
275 20250328 144100 912396571 1299 1299 1299 1299 0
276 20250328 144000 912396571 1299 1299 1299 1299 0
277 20250328 143900 912396571 1299 1298 1299 1298 840
278 20250328 143800 911305637 1298 1298 1298 1298 0
279 20250328 143700 911305637 1298 1298 1298 1298 0
280 20250328 143600 911305637 1298 1298 1298 1298 0
281 20250328 143500 911305637 1298 1298 1298 1298 1
282 20250328 143400 911304339 1288 1288 1288 1288 0
283 20250328 143300 911304339 1288 1289 1289 1288 389
284 20250328 143200 910803067 1289 1289 1289 1289 0
285 20250328 143100 910803067 1289 1289 1289 1289 0
286 20250328 143000 910803067 1289 1289 1289 1289 32
287 20250328 142900 910761819 1288 1294 1299 1288 1073
288 20250328 142800 909377533 1294 1294 1294 1294 0
289 20250328 142700 909377533 1294 1289 1294 1289 5
290 20250328 142600 909371083 1289 1289 1289 1289 0
291 20250328 142500 909371083 1289 1290 1290 1289 245
292 20250328 142400 909055056 1290 1290 1290 1290 494
293 20250328 142300 908417796 1290 1291 1291 1290 520
294 20250328 142200 907746873 1296 1296 1296 1296 0
295 20250328 142100 907746873 1296 1296 1296 1296 0
296 20250328 142000 907746873 1296 1296 1296 1296 0
297 20250328 141900 907746873 1296 1296 1296 1296 0
298 20250328 141800 907746873 1296 1296 1296 1296 50
299 20250328 141700 907682073 1297 1297 1297 1297 0
300 20250328 141600 907682073 1297 1297 1297 1297 0
301 20250328 141500 907682073 1297 1297 1297 1297 0
302 20250328 141400 907682073 1297 1298 1304 1288 5082
303 20250328 141300 901113906 1307 1307 1307 1307 2000
304 20250328 141200 898499906 1307 1299 1307 1299 1678
305 20250328 141100 896319166 1299 1298 1299 1298 394
306 20250328 141000 895807711 1296 1294 1296 1294 876
307 20250328 140900 894672839 1295 1289 1295 1289 10
308 20250328 140800 894659925 1295 1295 1295 1295 1
309 20250328 140700 894658630 1289 1289 1289 1289 4
310 20250328 140600 894653474 1288 1288 1288 1288 284
311 20250328 140500 894287682 1294 1294 1294 1294 0
312 20250328 140400 894287682 1294 1293 1294 1288 1895
313 20250328 140300 891842994 1290 1291 1291 1290 619
314 20250328 140200 891044412 1299 1299 1299 1299 0
315 20250328 140100 891044412 1299 1299 1299 1299 0
316 20250328 140000 891044412 1299 1299 1299 1299 0
317 20250328 135900 891044412 1299 1293 1299 1290 125
318 20250328 135800 890883078 1293 1293 1293 1293 92
319 20250328 135700 890764122 1299 1299 1299 1299 0
320 20250328 135600 890764122 1299 1299 1299 1299 0
321 20250328 135500 890764122 1299 1293 1299 1293 2
322 20250328 135400 890761530 1300 1293 1300 1293 200
323 20250328 135300 890502923 1303 1303 1303 1303 0
324 20250328 135200 890502923 1303 1302 1303 1302 100
325 20250328 135100 890372624 1304 1304 1304 1304 0
326 20250328 135000 890372624 1304 1304 1304 1304 0
327 20250328 134900 890372624 1304 1304 1304 1304 1
328 20250328 134800 890371320 1305 1304 1305 1304 2
329 20250328 134700 890368711 1305 1293 1305 1290 7660
330 20250328 134600 880478190 1291 1291 1291 1291 769
331 20250328 134500 879485411 1286 1316 1316 1285 13296
332 20250328 134400 862223871 1315 1317 1317 1315 1208
333 20250328 134300 860634321 1317 1318 1318 1315 3983
334 20250328 134200 855389063 1319 1321 1321 1319 513
335 20250328 134100 854711754 1329 1329 1329 1329 1
336 20250328 134000 854710425 1329 1329 1329 1329 0
337 20250328 133900 854710425 1329 1329 1329 1329 0
338 20250328 133800 854710425 1329 1329 1329 1329 0
339 20250328 133700 854710425 1329 1321 1329 1321 64
340 20250328 133600 854625441 1321 1321 1321 1321 0
341 20250328 133500 854625441 1321 1327 1329 1321 192
342 20250328 133400 854371697 1324 1324 1324 1324 0
343 20250328 133300 854371697 1324 1324 1324 1324 0
344 20250328 133200 854371697 1324 1324 1324 1324 0
345 20250328 133100 854371697 1324 1323 1324 1323 959
346 20250328 133000 853102781 1324 1324 1324 1324 100
347 20250328 132900 852970381 1321 1320 1321 1319 319
348 20250328 132800 852549376 1323 1323 1323 1323 0
349 20250328 132700 852549376 1323 1323 1323 1323 0
350 20250328 132600 852549376 1323 1319 1323 1318 770
351 20250328 132500 851533598 1321 1322 1322 1321 1083
352 20250328 132400 850102320 1321 1327 1327 1321 2605
353 20250328 132300 846659099 1331 1331 1331 1331 20
354 20250328 132200 846632479 1326 1326 1326 1326 0
355 20250328 132100 846632479 1326 1326 1326 1326 159
356 20250328 132000 846421645 1326 1328 1328 1326 238
357 20250328 131900 846105665 1328 1330 1330 1328 270
358 20250328 131800 845746927 1329 1336 1336 1329 198
359 20250328 131700 845482466 1336 1334 1336 1334 178
360 20250328 131600 845244873 1328 1325 1340 1322 811
361 20250328 131500 844163057 1330 1329 1330 1321 190
362 20250328 131400 843911586 1331 1328 1331 1325 249
363 20250328 131300 843580720 1328 1327 1328 1327 10
364 20250328 131200 843567445 1327 1322 1327 1317 418
365 20250328 131100 843015245 1325 1319 1326 1319 3467
366 20250328 131000 838438614 1317 1326 1326 1316 4232
367 20250328 130900 832854766 1327 1334 1336 1327 775
368 20250328 130800 831824244 1340 1340 1340 1340 0
369 20250328 130700 831824244 1340 1335 1345 1335 535
370 20250328 130600 831105678 1335 1355 1355 1328 7749
371 20250328 130500 820680622 1355 1348 1355 1348 12992
372 20250328 130400 803142595 1347 1346 1348 1345 6294
373 20250328 130300 794665806 1346 1321 1346 1321 24202
374 20250328 130200 762387671 1320 1318 1320 1318 306
375 20250328 130100 761983942 1318 1321 1321 1318 7
376 20250328 130000 761974713 1317 1313 1317 1313 201
377 20250328 125900 761710105 1313 1319 1324 1311 2153
378 20250328 125800 758876252 1320 1325 1325 1320 1541
379 20250328 125700 756840689 1328 1328 1328 1328 0
380 20250328 125600 756840689 1328 1329 1329 1328 1000
381 20250328 125500 755512189 1330 1326 1330 1326 379
382 20250328 125400 755008919 1330 1327 1330 1326 307
383 20250328 125300 754601824 1332 1326 1335 1326 1172
384 20250328 125200 753043649 1326 1320 1340 1320 35078
385 20250328 125100 706559970 1320 1315 1320 1315 4864
386 20250328 125000 700153405 1315 1315 1315 1315 25
387 20250328 124900 700120530 1315 1310 1315 1310 2573
388 20250328 124800 696742483 1310 1308 1310 1308 2
389 20250328 124700 696739865 1308 1309 1309 1308 217
390 20250328 124600 696455977 1310 1310 1310 1310 0
391 20250328 124500 696455977 1310 1310 1310 1310 200
392 20250328 124400 696193977 1310 1310 1310 1310 0
393 20250328 124300 696193977 1310 1310 1310 1310 59
394 20250328 124200 696116687 1310 1309 1310 1308 3053
395 20250328 124100 692117553 1308 1308 1309 1308 801
396 20250328 124000 691069825 1309 1309 1309 1309 44
397 20250328 123900 691012229 1309 1309 1309 1309 390
398 20250328 123800 690501719 1309 1307 1309 1307 1642
399 20250328 123700 688353543 1306 1306 1306 1306 0
400 20250328 123600 688353543 1306 1306 1306 1306 0
401 20250328 123500 688353543 1306 1306 1306 1306 738
402 20250328 123400 687389715 1305 1306 1306 1305 23
403 20250328 123300 687359678 1306 1306 1306 1306 73
404 20250328 123200 687264340 1305 1305 1305 1305 351
405 20250328 123100 686806285 1305 1305 1305 1305 156
406 20250328 123000 686602705 1302 1302 1302 1302 13
407 20250328 122900 686585779 1301 1302 1302 1301 1295
408 20250328 122800 684899984 1305 1305 1305 1305 0
409 20250328 122700 684899984 1305 1305 1305 1305 0
410 20250328 122600 684899984 1305 1305 1305 1305 0
411 20250328 122500 684899984 1305 1305 1305 1305 0
412 20250328 122400 684899984 1305 1305 1305 1305 66
413 20250328 122300 684813854 1306 1306 1306 1306 0
414 20250328 122200 684813854 1306 1306 1306 1306 388
415 20250328 122100 684307126 1306 1304 1306 1304 66
416 20250328 122000 684221012 1306 1306 1306 1306 6
417 20250328 121900 684213176 1307 1306 1307 1306 382
418 20250328 121800 683713938 1306 1306 1306 1306 0
419 20250328 121700 683713938 1306 1298 1306 1298 42
420 20250328 121600 683659414 1298 1298 1298 1298 500
421 20250328 121500 683010414 1298 1298 1298 1298 1
422 20250328 121400 683009116 1280 1280 1280 1280 13
423 20250328 121300 682992476 1277 1293 1293 1277 1328
424 20250328 121200 681281315 1299 1299 1299 1299 15
425 20250328 121100 681261830 1307 1307 1307 1307 0
426 20250328 121000 681261830 1307 1307 1307 1307 1
427 20250328 120900 681260523 1302 1307 1307 1302 27
428 20250328 120800 681225353 1307 1304 1307 1304 361
429 20250328 120700 680753956 1305 1305 1305 1305 4
430 20250328 120600 680748736 1305 1303 1305 1303 79
431 20250328 120500 680645669 1305 1305 1305 1305 81
432 20250328 120400 680539964 1305 1305 1305 1305 0
433 20250328 120300 680539964 1305 1305 1305 1305 16
434 20250328 120200 680519084 1305 1305 1305 1305 0
435 20250328 120100 680519084 1305 1305 1305 1305 13
436 20250328 120000 680502119 1305 1303 1305 1303 11
437 20250328 115900 680487772 1300 1300 1303 1300 1148
438 20250328 115800 678995369 1302 1299 1302 1299 1219
439 20250328 115700 677411351 1300 1300 1300 1300 2
440 20250328 115600 677408751 1300 1300 1300 1300 0
441 20250328 115500 677408751 1300 1300 1300 1300 0
442 20250328 115400 677408751 1300 1293 1300 1293 2300
443 20250328 115300 674420929 1293 1293 1293 1293 0
444 20250328 115200 674420929 1293 1293 1293 1293 1
445 20250328 115100 674419636 1293 1293 1293 1293 0
446 20250328 115000 674419636 1293 1293 1293 1293 1
447 20250328 114900 674418343 1277 1286 1286 1277 1568
448 20250328 114800 672410655 1294 1294 1294 1294 1
449 20250328 114700 672409361 1294 1294 1294 1294 0
450 20250328 114600 672409361 1294 1294 1294 1294 1
451 20250328 114500 672408067 1297 1287 1297 1282 1693
452 20250328 114400 670216340 1285 1285 1285 1285 0
453 20250328 114300 670216340 1285 1285 1285 1285 269
454 20250328 114200 669870675 1285 1285 1285 1285 0
455 20250328 114100 669870675 1285 1285 1285 1285 0
456 20250328 114000 669870675 1285 1285 1285 1285 0
457 20250328 113900 669870675 1285 1279 1285 1275 1465
458 20250328 113800 667991485 1285 1285 1285 1285 129
459 20250328 113700 667825720 1279 1279 1279 1279 86
460 20250328 113600 667715726 1279 1279 1279 1279 1
461 20250328 113500 667714447 1280 1280 1280 1280 0
462 20250328 113400 667714447 1280 1280 1280 1280 0
463 20250328 113300 667714447 1280 1280 1280 1280 361
464 20250328 113200 667252367 1280 1280 1280 1280 0
465 20250328 113100 667252367 1280 1280 1280 1280 0
466 20250328 113000 667252367 1280 1280 1280 1280 0
467 20250328 112900 667252367 1280 1280 1280 1280 0
468 20250328 112800 667252367 1280 1280 1280 1280 309
469 20250328 112700 666856847 1280 1280 1280 1280 0
470 20250328 112600 666856847 1280 1280 1280 1280 1
471 20250328 112500 666855567 1282 1282 1282 1282 875
472 20250328 112400 665733817 1280 1287 1287 1280 14943
473 20250328 112300 646555672 1287 1287 1287 1287 3
474 20250328 112200 646551811 1286 1288 1288 1286 1243
475 20250328 112100 644952481 1287 1287 1287 1287 0
476 20250328 112000 644952481 1287 1290 1290 1287 735
477 20250328 111900 644006367 1291 1291 1291 1291 0
478 20250328 111800 644006367 1291 1291 1291 1291 0
479 20250328 111700 644006367 1291 1291 1291 1291 3
480 20250328 111600 644002494 1298 1296 1298 1291 1395
481 20250328 111500 642197474 1299 1299 1299 1299 0
482 20250328 111400 642197474 1299 1299 1299 1299 0
483 20250328 111300 642197474 1299 1299 1299 1299 0
484 20250328 111200 642197474 1299 1299 1299 1299 0
485 20250328 111100 642197474 1299 1299 1299 1299 1
486 20250328 111000 642196175 1298 1298 1298 1298 2
487 20250328 110900 642193579 1296 1296 1296 1296 0
488 20250328 110800 642193579 1296 1296 1296 1296 1
489 20250328 110700 642192283 1299 1299 1299 1299 100
490 20250328 110600 642062383 1300 1300 1300 1300 0
491 20250328 110500 642062383 1300 1300 1300 1300 0
492 20250328 110400 642062383 1300 1300 1300 1300 97
493 20250328 110300 641936283 1300 1300 1300 1300 4
494 20250328 110200 641931083 1300 1300 1300 1300 30
495 20250328 110100 641892083 1300 1300 1300 1300 320
496 20250328 110000 641476083 1300 1298 1300 1298 1348
497 20250328 105900 639725698 1298 1298 1298 1298 123
498 20250328 105800 639566044 1292 1292 1292 1292 1
499 20250328 105700 639564752 1290 1290 1290 1290 745
500 20250328 105600 638603702 1290 1290 1290 1290 0
501 20250328 105500 638603702 1290 1293 1297 1290 2015
502 20250328 105400 635993517 1294 1294 1294 1294 0
503 20250328 105300 635993517 1294 1294 1294 1294 0
504 20250328 105200 635993517 1294 1294 1294 1294 0
505 20250328 105100 635993517 1294 1294 1294 1294 0
506 20250328 105000 635993517 1294 1294 1294 1294 0
507 20250328 104900 635993517 1294 1294 1294 1294 0
508 20250328 104800 635993517 1294 1294 1294 1294 0
509 20250328 104700 635993517 1294 1294 1294 1294 0
510 20250328 104600 635993517 1294 1294 1294 1294 49
511 20250328 104500 635930111 1298 1298 1298 1298 0
512 20250328 104400 635930111 1298 1298 1298 1298 1
513 20250328 104300 635928813 1299 1294 1299 1285 15270
514 20250328 104200 616268353 1291 1290 1291 1290 56
515 20250328 104100 616196112 1287 1294 1294 1287 11895
516 20250328 104000 600846081 1294 1294 1294 1294 100
517 20250328 103900 600716681 1300 1300 1300 1300 42
518 20250328 103800 600662081 1292 1300 1300 1292 1814
519 20250328 103700 598318012 1300 1292 1300 1292 165
520 20250328 103600 598104800 1291 1291 1291 1291 0
521 20250328 103500 598104800 1291 1300 1300 1291 178
522 20250328 103400 597874681 1300 1300 1300 1300 76
523 20250328 103300 597775881 1304 1291 1304 1291 300
524 20250328 103200 597387701 1291 1293 1293 1291 1486
525 20250328 103100 595467899 1297 1297 1297 1297 0
526 20250328 103000 595467899 1297 1297 1297 1297 730
527 20250328 102900 594521089 1297 1297 1297 1297 200
528 20250328 102800 594261689 1298 1298 1298 1298 262
529 20250328 102700 593921613 1302 1302 1302 1302 0
530 20250328 102600 593921613 1302 1302 1302 1302 0
531 20250328 102500 593921613 1302 1299 1302 1299 400
532 20250328 102400 593401413 1299 1299 1299 1299 0
533 20250328 102300 593401413 1299 1299 1299 1299 788
534 20250328 102200 592377801 1299 1307 1307 1299 509
535 20250328 102100 591716067 1307 1307 1307 1307 168
536 20250328 102000 591496491 1307 1300 1307 1299 7585
537 20250328 101900 581636573 1300 1300 1300 1300 718
538 20250328 101800 580703173 1300 1300 1300 1300 0
539 20250328 101700 580703173 1300 1308 1308 1300 445
540 20250328 101600 580124364 1308 1308 1308 1308 0
541 20250328 101500 580124364 1308 1306 1308 1306 1012
542 20250328 101400 578801530 1303 1301 1303 1301 1242
543 20250328 101300 577184839 1301 1301 1301 1301 2
544 20250328 101200 577182237 1294 1299 1301 1294 686
545 20250328 101100 576291467 1291 1300 1301 1291 1913
546 20250328 101000 573809952 1300 1291 1300 1290 1812
547 20250328 100900 571471826 1291 1301 1301 1291 13
548 20250328 100800 571454953 1303 1291 1303 1291 2724
549 20250328 100700 567921130 1291 1291 1291 1291 749
550 20250328 100600 566954171 1291 1290 1291 1290 785
551 20250328 100500 565940829 1290 1295 1295 1290 5654
552 20250328 100400 558640336 1296 1300 1300 1296 4970
553 20250328 100300 552189046 1300 1302 1302 1300 4027
554 20250328 100200 546952667 1300 1296 1328 1294 15892
555 20250328 100100 526097070 1294 1287 1298 1286 6804
556 20250328 100000 517310963 1287 1345 1345 1275 69524
557 20250328 095900 426425035 1345 1340 1354 1319 42269
558 20250328 095800 369872724 1340 1315 1340 1312 25931
559 20250328 095700 335585896 1311 1311 1311 1311 0
560 20250328 095600 335585896 1311 1308 1311 1308 16997
561 20250328 095500 313324849 1308 1304 1308 1301 29463
562 20250328 095400 274844953 1304 1304 1304 1304 50
563 20250328 095300 274779753 1304 1304 1304 1304 3158
564 20250328 095200 270661721 1304 1301 1304 1300 3689
565 20250328 095100 265864653 1300 1295 1300 1295 15380
566 20250328 095000 245878342 1280 1280 1280 1280 0
567 20250328 094900 245878342 1280 1280 1280 1280 0
568 20250328 094800 245878342 1280 1285 1297 1280 3173
569 20250328 094700 241788520 1275 1276 1276 1275 220
570 20250328 094600 241507970 1275 1286 1286 1275 184
571 20250328 094500 241273139 1283 1272 1286 1272 200
572 20250328 094400 241017049 1272 1272 1275 1272 3879
573 20250328 094300 236082943 1272 1281 1281 1272 9784
574 20250328 094200 223582421 1281 1291 1291 1281 4750
575 20250328 094100 217485624 1297 1292 1297 1290 5781
576 20250328 094000 210018453 1290 1305 1305 1290 8904
577 20250328 093900 198484630 1305 1302 1306 1295 5552
578 20250328 093800 191269281 1305 1305 1305 1305 903
579 20250328 093700 190090866 1303 1307 1307 1301 993
580 20250328 093600 188796365 1307 1305 1308 1300 6778
581 20250328 093500 179956666 1306 1294 1307 1294 668
582 20250328 093400 179086471 1294 1294 1300 1294 746
583 20250328 093300 178120948 1294 1303 1308 1294 23717
584 20250328 093200 147179668 1303 1305 1307 1297 8192
585 20250328 093100 136518469 1307 1303 1307 1293 11299
586 20250328 093000 121831711 1304 1295 1304 1290 11463
587 20250328 092900 106937542 1295 1260 1300 1260 40055
588 20250328 092800 55562482 1260 1230 1260 1230 5325
589 20250328 092700 48893661 1239 1228 1239 1228 2394
590 20250328 092600 45940844 1226 1226 1226 1226 8
591 20250328 092500 45931036 1225 1225 1225 1225 1
592 20250328 092400 45929811 1228 1217 1228 1217 8052
593 20250328 092300 36085370 1217 1216 1217 1216 1010
594 20250328 092200 34856246 1217 1217 1217 1217 1000
595 20250328 092100 33639246 1217 1217 1217 1217 4560
596 20250328 092000 28089726 1215 1215 1215 1215 0
597 20250328 091900 28089726 1215 1215 1215 1215 0
598 20250328 091800 28089726 1215 1215 1215 1215 0
599 20250328 091700 28089726 1215 1215 1215 1215 0
600 20250328 091600 28089726 1215 1215 1215 1215 0
601 20250328 091500 28089726 1215 1214 1215 1214 200
602 20250328 091400 27846862 1214 1214 1214 1214 0
603 20250328 091300 27846862 1214 1214 1214 1214 300
604 20250328 091200 27482662 1212 1203 1212 1203 6068
605 20250328 091100 20172796 1203 1187 1203 1187 9010
606 20250328 091000 9419349 1183 1183 1183 1183 18
607 20250328 090900 9398055 1182 1182 1182 1182 50
608 20250328 090800 9338955 1182 1183 1183 1182 364
609 20250328 090700 8908615 1190 1190 1190 1190 0
610 20250328 090600 8908615 1190 1190 1190 1190 1
611 20250328 090500 8907425 1180 1180 1180 1180 1069
612 20250328 090400 7646005 1180 1180 1180 1180 1130
613 20250328 090300 6312605 1180 1181 1181 1180 931
614 20250328 090200 5213494 1182 1182 1182 1182 101
615 20250328 090100 5094112 1182 1181 1183 1181 1982
616 20250328 090000 2751885 1189 1192 1192 1189 2312