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

655
076340/min/candle-20250324.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,195300,0,5530,5530,5530,5530,0
20250324,195200,0,5530,5530,5530,5530,0
20250324,195100,0,5530,5530,5530,5530,0
20250324,195000,0,5530,5530,5530,5530,0
20250324,194900,0,5530,5530,5530,5530,0
20250324,194800,0,5530,5530,5530,5530,0
20250324,194700,0,5530,5530,5530,5530,0
20250324,194600,0,5530,5530,5530,5530,0
20250324,194500,0,5530,5530,5530,5530,0
20250324,194400,0,5530,5530,5530,5530,0
20250324,194300,0,5530,5530,5530,5530,0
20250324,194200,0,5530,5530,5530,5530,0
20250324,194100,0,5530,5530,5530,5530,0
20250324,194000,0,5530,5530,5530,5530,0
20250324,193900,0,5530,5530,5530,5530,0
20250324,193800,0,5530,5530,5530,5530,0
20250324,193700,0,5530,5530,5530,5530,0
20250324,193600,0,5530,5530,5530,5530,0
20250324,193500,0,5530,5530,5530,5530,0
20250324,193400,0,5530,5530,5530,5530,0
20250324,193300,0,5530,5530,5530,5530,0
20250324,193200,0,5530,5530,5530,5530,0
20250324,193100,0,5530,5530,5530,5530,0
20250324,193000,0,5530,5530,5530,5530,0
20250324,192900,0,5530,5530,5530,5530,0
20250324,192800,0,5530,5530,5530,5530,0
20250324,192700,0,5530,5530,5530,5530,0
20250324,192600,0,5530,5530,5530,5530,0
20250324,192500,0,5530,5530,5530,5530,0
20250324,192400,0,5530,5530,5530,5530,0
20250324,192300,0,5530,5530,5530,5530,0
20250324,192200,0,5530,5530,5530,5530,0
20250324,192100,0,5530,5530,5530,5530,0
20250324,192000,0,5530,5530,5530,5530,0
20250324,191900,0,5530,5530,5530,5530,0
20250324,191800,0,5530,5530,5530,5530,0
20250324,191700,0,5530,5530,5530,5530,0
20250324,191600,0,5530,5530,5530,5530,0
20250324,191500,0,5530,5530,5530,5530,0
20250324,191400,0,5530,5530,5530,5530,0
20250324,191300,0,5530,5530,5530,5530,0
20250324,191200,0,5530,5530,5530,5530,0
20250324,191100,0,5530,5530,5530,5530,0
20250324,191000,0,5530,5530,5530,5530,0
20250324,190900,0,5530,5530,5530,5530,0
20250324,190800,0,5530,5530,5530,5530,0
20250324,190700,0,5530,5530,5530,5530,0
20250324,190600,0,5530,5530,5530,5530,0
20250324,190500,0,5530,5530,5530,5530,0
20250324,190400,0,5530,5530,5530,5530,0
20250324,190300,0,5530,5530,5530,5530,0
20250324,190200,0,5530,5530,5530,5530,0
20250324,190100,0,5530,5530,5530,5530,0
20250324,190000,0,5530,5530,5530,5530,0
20250324,185900,0,5530,5530,5530,5530,0
20250324,185800,0,5530,5530,5530,5530,0
20250324,185700,0,5530,5530,5530,5530,0
20250324,185600,0,5530,5530,5530,5530,0
20250324,185500,0,5530,5530,5530,5530,0
20250324,185400,0,5530,5530,5530,5530,0
20250324,185300,0,5530,5530,5530,5530,0
20250324,185200,0,5530,5530,5530,5530,0
20250324,185100,0,5530,5530,5530,5530,0
20250324,185000,0,5530,5530,5530,5530,0
20250324,184900,0,5530,5530,5530,5530,0
20250324,184800,0,5530,5530,5530,5530,0
20250324,184700,0,5530,5530,5530,5530,0
20250324,184600,0,5530,5530,5530,5530,0
20250324,184500,0,5530,5530,5530,5530,0
20250324,184400,0,5530,5530,5530,5530,0
20250324,184300,0,5530,5530,5530,5530,0
20250324,184200,0,5530,5530,5530,5530,0
20250324,184100,0,5530,5530,5530,5530,0
20250324,184000,0,5530,5530,5530,5530,0
20250324,183900,0,5530,5530,5530,5530,0
20250324,183800,0,5530,5530,5530,5530,0
20250324,183700,0,5530,5530,5530,5530,0
20250324,183600,0,5530,5530,5530,5530,0
20250324,183500,0,5530,5530,5530,5530,0
20250324,183400,0,5530,5530,5530,5530,0
20250324,183300,0,5530,5530,5530,5530,0
20250324,183200,0,5530,5530,5530,5530,0
20250324,183100,0,5530,5530,5530,5530,0
20250324,183000,0,5530,5530,5530,5530,0
20250324,182900,0,5530,5530,5530,5530,0
20250324,182800,0,5530,5530,5530,5530,0
20250324,182700,0,5530,5530,5530,5530,0
20250324,182600,0,5530,5530,5530,5530,0
20250324,182500,0,5530,5530,5530,5530,0
20250324,182400,0,5530,5530,5530,5530,0
20250324,182300,0,5530,5530,5530,5530,0
20250324,182200,0,5530,5530,5530,5530,0
20250324,182100,0,5530,5530,5530,5530,0
20250324,182000,0,5530,5530,5530,5530,0
20250324,181900,0,5530,5530,5530,5530,0
20250324,181800,0,5530,5530,5530,5530,0
20250324,181700,0,5530,5530,5530,5530,0
20250324,181600,0,5530,5530,5530,5530,0
20250324,181500,0,5530,5530,5530,5530,0
20250324,181400,0,5530,5530,5530,5530,0
20250324,181300,0,5530,5530,5530,5530,0
20250324,181200,0,5530,5530,5530,5530,0
20250324,181100,0,5530,5530,5530,5530,0
20250324,181000,0,5530,5530,5530,5530,0
20250324,180900,0,5530,5530,5530,5530,0
20250324,180800,0,5530,5530,5530,5530,0
20250324,180700,0,5530,5530,5530,5530,0
20250324,180600,0,5530,5530,5530,5530,0
20250324,180500,0,5530,5530,5530,5530,0
20250324,180400,0,5530,5530,5530,5530,0
20250324,180300,0,5530,5530,5530,5530,0
20250324,180200,0,5530,5530,5530,5530,0
20250324,180100,0,5530,5530,5530,5530,0
20250324,180000,0,5530,5530,5530,5530,0
20250324,175900,0,5530,5530,5530,5530,0
20250324,175800,0,5530,5530,5530,5530,0
20250324,175700,0,5530,5530,5530,5530,0
20250324,175600,0,5530,5530,5530,5530,0
20250324,175500,0,5530,5530,5530,5530,0
20250324,175400,0,5530,5530,5530,5530,0
20250324,175300,0,5530,5530,5530,5530,0
20250324,175200,0,5530,5530,5530,5530,0
20250324,175100,0,5530,5530,5530,5530,0
20250324,175000,0,5530,5530,5530,5530,0
20250324,174900,0,5530,5530,5530,5530,0
20250324,174800,0,5530,5530,5530,5530,0
20250324,174700,0,5530,5530,5530,5530,0
20250324,174600,0,5530,5530,5530,5530,0
20250324,174500,0,5530,5530,5530,5530,0
20250324,174400,0,5530,5530,5530,5530,0
20250324,174300,0,5530,5530,5530,5530,0
20250324,174200,0,5530,5530,5530,5530,0
20250324,174100,0,5530,5530,5530,5530,0
20250324,174000,0,5530,5530,5530,5530,0
20250324,173900,0,5530,5530,5530,5530,0
20250324,173800,0,5530,5530,5530,5530,0
20250324,173700,0,5530,5530,5530,5530,0
20250324,173600,0,5530,5530,5530,5530,0
20250324,173500,0,5530,5530,5530,5530,0
20250324,173400,0,5530,5530,5530,5530,0
20250324,173300,0,5530,5530,5530,5530,0
20250324,173200,0,5530,5530,5530,5530,0
20250324,173100,0,5530,5530,5530,5530,0
20250324,173000,0,5530,5530,5530,5530,0
20250324,172900,0,5530,5530,5530,5530,0
20250324,172800,0,5530,5530,5530,5530,0
20250324,172700,0,5530,5530,5530,5530,0
20250324,172600,0,5530,5530,5530,5530,0
20250324,172500,0,5530,5530,5530,5530,0
20250324,172400,0,5530,5530,5530,5530,0
20250324,172300,0,5530,5530,5530,5530,0
20250324,172200,0,5530,5530,5530,5530,0
20250324,172100,0,5530,5530,5530,5530,0
20250324,172000,0,5530,5530,5530,5530,0
20250324,171900,0,5530,5530,5530,5530,0
20250324,171800,0,5530,5530,5530,5530,0
20250324,171700,0,5530,5530,5530,5530,0
20250324,171600,0,5530,5530,5530,5530,0
20250324,171500,0,5530,5530,5530,5530,0
20250324,171400,0,5530,5530,5530,5530,0
20250324,171300,0,5530,5530,5530,5530,0
20250324,171200,0,5530,5530,5530,5530,0
20250324,171100,0,5530,5530,5530,5530,0
20250324,171000,0,5530,5530,5530,5530,0
20250324,170900,0,5530,5530,5530,5530,0
20250324,170800,0,5530,5530,5530,5530,0
20250324,170700,0,5530,5530,5530,5530,0
20250324,170600,0,5530,5530,5530,5530,0
20250324,170500,0,5530,5530,5530,5530,0
20250324,170400,0,5530,5530,5530,5530,0
20250324,170300,0,5530,5530,5530,5530,0
20250324,170200,0,5530,5530,5530,5530,0
20250324,170100,0,5530,5530,5530,5530,0
20250324,170000,0,5530,5530,5530,5530,0
20250324,165900,0,5530,5530,5530,5530,0
20250324,165800,0,5530,5530,5530,5530,0
20250324,165700,0,5530,5530,5530,5530,0
20250324,165600,0,5530,5530,5530,5530,0
20250324,165500,0,5530,5530,5530,5530,0
20250324,165400,0,5530,5530,5530,5530,0
20250324,165300,0,5530,5530,5530,5530,0
20250324,165200,0,5530,5530,5530,5530,0
20250324,165100,0,5530,5530,5530,5530,0
20250324,165000,0,5530,5530,5530,5530,0
20250324,164900,0,5530,5530,5530,5530,0
20250324,164800,0,5530,5530,5530,5530,0
20250324,164700,0,5530,5530,5530,5530,0
20250324,164600,0,5530,5530,5530,5530,0
20250324,164500,0,5530,5530,5530,5530,0
20250324,164400,0,5530,5530,5530,5530,0
20250324,164300,0,5530,5530,5530,5530,0
20250324,164200,0,5530,5530,5530,5530,0
20250324,164100,0,5530,5530,5530,5530,0
20250324,164000,0,5530,5530,5530,5530,0
20250324,163900,0,5530,5530,5530,5530,0
20250324,163800,0,5530,5530,5530,5530,0
20250324,163700,0,5530,5530,5530,5530,0
20250324,163600,0,5530,5530,5530,5530,0
20250324,163500,0,5530,5530,5530,5530,0
20250324,163400,0,5530,5530,5530,5530,0
20250324,163300,0,5530,5530,5530,5530,0
20250324,163200,0,5530,5530,5530,5530,0
20250324,163100,0,5530,5530,5530,5530,0
20250324,163000,0,5530,5530,5530,5530,0
20250324,162900,0,5530,5530,5530,5530,0
20250324,162800,0,5530,5530,5530,5530,0
20250324,162700,0,5530,5530,5530,5530,0
20250324,162600,0,5530,5530,5530,5530,0
20250324,162500,0,5530,5530,5530,5530,0
20250324,162400,0,5530,5530,5530,5530,0
20250324,162300,0,5530,5530,5530,5530,0
20250324,162200,0,5530,5530,5530,5530,0
20250324,162100,0,5530,5530,5530,5530,0
20250324,162000,0,5530,5530,5530,5530,0
20250324,161900,0,5530,5530,5530,5530,0
20250324,161800,0,5530,5530,5530,5530,0
20250324,161700,0,5530,5530,5530,5530,0
20250324,161600,0,5530,5530,5530,5530,0
20250324,161500,0,5530,5530,5530,5530,0
20250324,161400,0,5530,5530,5530,5530,0
20250324,161300,0,5530,5530,5530,5530,0
20250324,161200,0,5530,5530,5530,5530,0
20250324,161100,0,5530,5530,5530,5530,0
20250324,161000,0,5530,5530,5530,5530,0
20250324,160900,0,5530,5530,5530,5530,0
20250324,160800,0,5530,5530,5530,5530,0
20250324,160700,0,5530,5530,5530,5530,0
20250324,160600,0,5530,5530,5530,5530,0
20250324,160500,0,5530,5530,5530,5530,0
20250324,160400,0,5530,5530,5530,5530,0
20250324,160300,0,5530,5530,5530,5530,0
20250324,160200,0,5530,5530,5530,5530,0
20250324,160100,0,5530,5530,5530,5530,0
20250324,160000,0,5530,5530,5530,5530,0
20250324,155900,0,5530,5530,5530,5530,0
20250324,155800,0,5530,5530,5530,5530,0
20250324,155700,0,5530,5530,5530,5530,0
20250324,155600,0,5530,5530,5530,5530,0
20250324,155500,0,5530,5530,5530,5530,0
20250324,155400,0,5530,5530,5530,5530,0
20250324,155300,0,5530,5530,5530,5530,0
20250324,155200,0,5530,5530,5530,5530,0
20250324,155100,0,5530,5530,5530,5530,0
20250324,155000,0,5530,5530,5530,5530,0
20250324,154900,0,5530,5530,5530,5530,0
20250324,154800,0,5530,5530,5530,5530,0
20250324,154700,0,5530,5530,5530,5530,0
20250324,154600,0,5530,5530,5530,5530,0
20250324,154500,0,5530,5530,5530,5530,0
20250324,154400,0,5530,5530,5530,5530,0
20250324,154300,0,5530,5530,5530,5530,0
20250324,154200,0,5530,5530,5530,5530,0
20250324,154100,0,5530,5530,5530,5530,0
20250324,154000,0,5530,5530,5530,5530,0
20250324,153900,0,5530,5530,5530,5530,0
20250324,153800,0,5530,5530,5530,5530,0
20250324,153700,0,5530,5530,5530,5530,0
20250324,153600,0,5530,5530,5530,5530,0
20250324,153500,0,5530,5530,5530,5530,0
20250324,153400,0,5530,5530,5530,5530,0
20250324,153300,0,5530,5530,5530,5530,0
20250324,153200,0,5530,5530,5530,5530,0
20250324,153100,0,5530,5530,5530,5530,0
20250324,153000,0,5530,5530,5530,5530,0
20250324,152900,0,5530,5530,5530,5530,0
20250324,152800,0,5530,5530,5530,5530,0
20250324,152700,0,5530,5530,5530,5530,0
20250324,152600,0,5530,5530,5530,5530,0
20250324,152500,0,5530,5530,5530,5530,0
20250324,152400,0,5530,5530,5530,5530,0
20250324,152300,0,5530,5530,5530,5530,0
20250324,152200,0,5530,5530,5530,5530,0
20250324,152100,0,5530,5530,5530,5530,0
20250324,152000,0,5530,5530,5530,5530,0
20250324,151900,0,5530,5530,5530,5530,0
20250324,151800,0,5530,5530,5530,5530,0
20250324,151700,0,5530,5530,5530,5530,0
20250324,151600,0,5530,5530,5530,5530,0
20250324,151500,0,5530,5530,5530,5530,0
20250324,151400,0,5530,5530,5530,5530,0
20250324,151300,0,5530,5530,5530,5530,0
20250324,151200,0,5530,5530,5530,5530,0
20250324,151100,0,5530,5530,5530,5530,0
20250324,151000,0,5530,5530,5530,5530,0
20250324,150900,0,5530,5530,5530,5530,0
20250324,150800,0,5530,5530,5530,5530,0
20250324,150700,0,5530,5530,5530,5530,0
20250324,150600,0,5530,5530,5530,5530,0
20250324,150500,0,5530,5530,5530,5530,0
20250324,150400,0,5530,5530,5530,5530,0
20250324,150300,0,5530,5530,5530,5530,0
20250324,150200,0,5530,5530,5530,5530,0
20250324,150100,0,5530,5530,5530,5530,0
20250324,150000,0,5530,5530,5530,5530,0
20250324,145900,0,5530,5530,5530,5530,0
20250324,145800,0,5530,5530,5530,5530,0
20250324,145700,0,5530,5530,5530,5530,0
20250324,145600,0,5530,5530,5530,5530,0
20250324,145500,0,5530,5530,5530,5530,0
20250324,145400,0,5530,5530,5530,5530,0
20250324,145300,0,5530,5530,5530,5530,0
20250324,145200,0,5530,5530,5530,5530,0
20250324,145100,0,5530,5530,5530,5530,0
20250324,145000,0,5530,5530,5530,5530,0
20250324,144900,0,5530,5530,5530,5530,0
20250324,144800,0,5530,5530,5530,5530,0
20250324,144700,0,5530,5530,5530,5530,0
20250324,144600,0,5530,5530,5530,5530,0
20250324,144500,0,5530,5530,5530,5530,0
20250324,144400,0,5530,5530,5530,5530,0
20250324,144300,0,5530,5530,5530,5530,0
20250324,144200,0,5530,5530,5530,5530,0
20250324,144100,0,5530,5530,5530,5530,0
20250324,144000,0,5530,5530,5530,5530,0
20250324,143900,0,5530,5530,5530,5530,0
20250324,143800,0,5530,5530,5530,5530,0
20250324,143700,0,5530,5530,5530,5530,0
20250324,143600,0,5530,5530,5530,5530,0
20250324,143500,0,5530,5530,5530,5530,0
20250324,143400,0,5530,5530,5530,5530,0
20250324,143300,0,5530,5530,5530,5530,0
20250324,143200,0,5530,5530,5530,5530,0
20250324,143100,0,5530,5530,5530,5530,0
20250324,143000,0,5530,5530,5530,5530,0
20250324,142900,0,5530,5530,5530,5530,0
20250324,142800,0,5530,5530,5530,5530,0
20250324,142700,0,5530,5530,5530,5530,0
20250324,142600,0,5530,5530,5530,5530,0
20250324,142500,0,5530,5530,5530,5530,0
20250324,142400,0,5530,5530,5530,5530,0
20250324,142300,0,5530,5530,5530,5530,0
20250324,142200,0,5530,5530,5530,5530,0
20250324,142100,0,5530,5530,5530,5530,0
20250324,142000,0,5530,5530,5530,5530,0
20250324,141900,0,5530,5530,5530,5530,0
20250324,141800,0,5530,5530,5530,5530,0
20250324,141700,0,5530,5530,5530,5530,0
20250324,141600,0,5530,5530,5530,5530,0
20250324,141500,0,5530,5530,5530,5530,0
20250324,141400,0,5530,5530,5530,5530,0
20250324,141300,0,5530,5530,5530,5530,0
20250324,141200,0,5530,5530,5530,5530,0
20250324,141100,0,5530,5530,5530,5530,0
20250324,141000,0,5530,5530,5530,5530,0
20250324,140900,0,5530,5530,5530,5530,0
20250324,140800,0,5530,5530,5530,5530,0
20250324,140700,0,5530,5530,5530,5530,0
20250324,140600,0,5530,5530,5530,5530,0
20250324,140500,0,5530,5530,5530,5530,0
20250324,140400,0,5530,5530,5530,5530,0
20250324,140300,0,5530,5530,5530,5530,0
20250324,140200,0,5530,5530,5530,5530,0
20250324,140100,0,5530,5530,5530,5530,0
20250324,140000,0,5530,5530,5530,5530,0
20250324,135900,0,5530,5530,5530,5530,0
20250324,135800,0,5530,5530,5530,5530,0
20250324,135700,0,5530,5530,5530,5530,0
20250324,135600,0,5530,5530,5530,5530,0
20250324,135500,0,5530,5530,5530,5530,0
20250324,135400,0,5530,5530,5530,5530,0
20250324,135300,0,5530,5530,5530,5530,0
20250324,135200,0,5530,5530,5530,5530,0
20250324,135100,0,5530,5530,5530,5530,0
20250324,135000,0,5530,5530,5530,5530,0
20250324,134900,0,5530,5530,5530,5530,0
20250324,134800,0,5530,5530,5530,5530,0
20250324,134700,0,5530,5530,5530,5530,0
20250324,134600,0,5530,5530,5530,5530,0
20250324,134500,0,5530,5530,5530,5530,0
20250324,134400,0,5530,5530,5530,5530,0
20250324,134300,0,5530,5530,5530,5530,0
20250324,134200,0,5530,5530,5530,5530,0
20250324,134100,0,5530,5530,5530,5530,0
20250324,134000,0,5530,5530,5530,5530,0
20250324,133900,0,5530,5530,5530,5530,0
20250324,133800,0,5530,5530,5530,5530,0
20250324,133700,0,5530,5530,5530,5530,0
20250324,133600,0,5530,5530,5530,5530,0
20250324,133500,0,5530,5530,5530,5530,0
20250324,133400,0,5530,5530,5530,5530,0
20250324,133300,0,5530,5530,5530,5530,0
20250324,133200,0,5530,5530,5530,5530,0
20250324,133100,0,5530,5530,5530,5530,0
20250324,133000,0,5530,5530,5530,5530,0
20250324,132900,0,5530,5530,5530,5530,0
20250324,132800,0,5530,5530,5530,5530,0
20250324,132700,0,5530,5530,5530,5530,0
20250324,132600,0,5530,5530,5530,5530,0
20250324,132500,0,5530,5530,5530,5530,0
20250324,132400,0,5530,5530,5530,5530,0
20250324,132300,0,5530,5530,5530,5530,0
20250324,132200,0,5530,5530,5530,5530,0
20250324,132100,0,5530,5530,5530,5530,0
20250324,132000,0,5530,5530,5530,5530,0
20250324,131900,0,5530,5530,5530,5530,0
20250324,131800,0,5530,5530,5530,5530,0
20250324,131700,0,5530,5530,5530,5530,0
20250324,131600,0,5530,5530,5530,5530,0
20250324,131500,0,5530,5530,5530,5530,0
20250324,131400,0,5530,5530,5530,5530,0
20250324,131300,0,5530,5530,5530,5530,0
20250324,131200,0,5530,5530,5530,5530,0
20250324,131100,0,5530,5530,5530,5530,0
20250324,131000,0,5530,5530,5530,5530,0
20250324,130900,0,5530,5530,5530,5530,0
20250324,130800,0,5530,5530,5530,5530,0
20250324,130700,0,5530,5530,5530,5530,0
20250324,130600,0,5530,5530,5530,5530,0
20250324,130500,0,5530,5530,5530,5530,0
20250324,130400,0,5530,5530,5530,5530,0
20250324,130300,0,5530,5530,5530,5530,0
20250324,130200,0,5530,5530,5530,5530,0
20250324,130100,0,5530,5530,5530,5530,0
20250324,130000,0,5530,5530,5530,5530,0
20250324,125900,0,5530,5530,5530,5530,0
20250324,125800,0,5530,5530,5530,5530,0
20250324,125700,0,5530,5530,5530,5530,0
20250324,125600,0,5530,5530,5530,5530,0
20250324,125500,0,5530,5530,5530,5530,0
20250324,125400,0,5530,5530,5530,5530,0
20250324,125300,0,5530,5530,5530,5530,0
20250324,125200,0,5530,5530,5530,5530,0
20250324,125100,0,5530,5530,5530,5530,0
20250324,125000,0,5530,5530,5530,5530,0
20250324,124900,0,5530,5530,5530,5530,0
20250324,124800,0,5530,5530,5530,5530,0
20250324,124700,0,5530,5530,5530,5530,0
20250324,124600,0,5530,5530,5530,5530,0
20250324,124500,0,5530,5530,5530,5530,0
20250324,124400,0,5530,5530,5530,5530,0
20250324,124300,0,5530,5530,5530,5530,0
20250324,124200,0,5530,5530,5530,5530,0
20250324,124100,0,5530,5530,5530,5530,0
20250324,124000,0,5530,5530,5530,5530,0
20250324,123900,0,5530,5530,5530,5530,0
20250324,123800,0,5530,5530,5530,5530,0
20250324,123700,0,5530,5530,5530,5530,0
20250324,123600,0,5530,5530,5530,5530,0
20250324,123500,0,5530,5530,5530,5530,0
20250324,123400,0,5530,5530,5530,5530,0
20250324,123300,0,5530,5530,5530,5530,0
20250324,123200,0,5530,5530,5530,5530,0
20250324,123100,0,5530,5530,5530,5530,0
20250324,123000,0,5530,5530,5530,5530,0
20250324,122900,0,5530,5530,5530,5530,0
20250324,122800,0,5530,5530,5530,5530,0
20250324,122700,0,5530,5530,5530,5530,0
20250324,122600,0,5530,5530,5530,5530,0
20250324,122500,0,5530,5530,5530,5530,0
20250324,122400,0,5530,5530,5530,5530,0
20250324,122300,0,5530,5530,5530,5530,0
20250324,122200,0,5530,5530,5530,5530,0
20250324,122100,0,5530,5530,5530,5530,0
20250324,122000,0,5530,5530,5530,5530,0
20250324,121900,0,5530,5530,5530,5530,0
20250324,121800,0,5530,5530,5530,5530,0
20250324,121700,0,5530,5530,5530,5530,0
20250324,121600,0,5530,5530,5530,5530,0
20250324,121500,0,5530,5530,5530,5530,0
20250324,121400,0,5530,5530,5530,5530,0
20250324,121300,0,5530,5530,5530,5530,0
20250324,121200,0,5530,5530,5530,5530,0
20250324,121100,0,5530,5530,5530,5530,0
20250324,121000,0,5530,5530,5530,5530,0
20250324,120900,0,5530,5530,5530,5530,0
20250324,120800,0,5530,5530,5530,5530,0
20250324,120700,0,5530,5530,5530,5530,0
20250324,120600,0,5530,5530,5530,5530,0
20250324,120500,0,5530,5530,5530,5530,0
20250324,120400,0,5530,5530,5530,5530,0
20250324,120300,0,5530,5530,5530,5530,0
20250324,120200,0,5530,5530,5530,5530,0
20250324,120100,0,5530,5530,5530,5530,0
20250324,120000,0,5530,5530,5530,5530,0
20250324,115900,0,5530,5530,5530,5530,0
20250324,115800,0,5530,5530,5530,5530,0
20250324,115700,0,5530,5530,5530,5530,0
20250324,115600,0,5530,5530,5530,5530,0
20250324,115500,0,5530,5530,5530,5530,0
20250324,115400,0,5530,5530,5530,5530,0
20250324,115300,0,5530,5530,5530,5530,0
20250324,115200,0,5530,5530,5530,5530,0
20250324,115100,0,5530,5530,5530,5530,0
20250324,115000,0,5530,5530,5530,5530,0
20250324,114900,0,5530,5530,5530,5530,0
20250324,114800,0,5530,5530,5530,5530,0
20250324,114700,0,5530,5530,5530,5530,0
20250324,114600,0,5530,5530,5530,5530,0
20250324,114500,0,5530,5530,5530,5530,0
20250324,114400,0,5530,5530,5530,5530,0
20250324,114300,0,5530,5530,5530,5530,0
20250324,114200,0,5530,5530,5530,5530,0
20250324,114100,0,5530,5530,5530,5530,0
20250324,114000,0,5530,5530,5530,5530,0
20250324,113900,0,5530,5530,5530,5530,0
20250324,113800,0,5530,5530,5530,5530,0
20250324,113700,0,5530,5530,5530,5530,0
20250324,113600,0,5530,5530,5530,5530,0
20250324,113500,0,5530,5530,5530,5530,0
20250324,113400,0,5530,5530,5530,5530,0
20250324,113300,0,5530,5530,5530,5530,0
20250324,113200,0,5530,5530,5530,5530,0
20250324,113100,0,5530,5530,5530,5530,0
20250324,113000,0,5530,5530,5530,5530,0
20250324,112900,0,5530,5530,5530,5530,0
20250324,112800,0,5530,5530,5530,5530,0
20250324,112700,0,5530,5530,5530,5530,0
20250324,112600,0,5530,5530,5530,5530,0
20250324,112500,0,5530,5530,5530,5530,0
20250324,112400,0,5530,5530,5530,5530,0
20250324,112300,0,5530,5530,5530,5530,0
20250324,112200,0,5530,5530,5530,5530,0
20250324,112100,0,5530,5530,5530,5530,0
20250324,112000,0,5530,5530,5530,5530,0
20250324,111900,0,5530,5530,5530,5530,0
20250324,111800,0,5530,5530,5530,5530,0
20250324,111700,0,5530,5530,5530,5530,0
20250324,111600,0,5530,5530,5530,5530,0
20250324,111500,0,5530,5530,5530,5530,0
20250324,111400,0,5530,5530,5530,5530,0
20250324,111300,0,5530,5530,5530,5530,0
20250324,111200,0,5530,5530,5530,5530,0
20250324,111100,0,5530,5530,5530,5530,0
20250324,111000,0,5530,5530,5530,5530,0
20250324,110900,0,5530,5530,5530,5530,0
20250324,110800,0,5530,5530,5530,5530,0
20250324,110700,0,5530,5530,5530,5530,0
20250324,110600,0,5530,5530,5530,5530,0
20250324,110500,0,5530,5530,5530,5530,0
20250324,110400,0,5530,5530,5530,5530,0
20250324,110300,0,5530,5530,5530,5530,0
20250324,110200,0,5530,5530,5530,5530,0
20250324,110100,0,5530,5530,5530,5530,0
20250324,110000,0,5530,5530,5530,5530,0
20250324,105900,0,5530,5530,5530,5530,0
20250324,105800,0,5530,5530,5530,5530,0
20250324,105700,0,5530,5530,5530,5530,0
20250324,105600,0,5530,5530,5530,5530,0
20250324,105500,0,5530,5530,5530,5530,0
20250324,105400,0,5530,5530,5530,5530,0
20250324,105300,0,5530,5530,5530,5530,0
20250324,105200,0,5530,5530,5530,5530,0
20250324,105100,0,5530,5530,5530,5530,0
20250324,105000,0,5530,5530,5530,5530,0
20250324,104900,0,5530,5530,5530,5530,0
20250324,104800,0,5530,5530,5530,5530,0
20250324,104700,0,5530,5530,5530,5530,0
20250324,104600,0,5530,5530,5530,5530,0
20250324,104500,0,5530,5530,5530,5530,0
20250324,104400,0,5530,5530,5530,5530,0
20250324,104300,0,5530,5530,5530,5530,0
20250324,104200,0,5530,5530,5530,5530,0
20250324,104100,0,5530,5530,5530,5530,0
20250324,104000,0,5530,5530,5530,5530,0
20250324,103900,0,5530,5530,5530,5530,0
20250324,103800,0,5530,5530,5530,5530,0
20250324,103700,0,5530,5530,5530,5530,0
20250324,103600,0,5530,5530,5530,5530,0
20250324,103500,0,5530,5530,5530,5530,0
20250324,103400,0,5530,5530,5530,5530,0
20250324,103300,0,5530,5530,5530,5530,0
20250324,103200,0,5530,5530,5530,5530,0
20250324,103100,0,5530,5530,5530,5530,0
20250324,103000,0,5530,5530,5530,5530,0
20250324,102900,0,5530,5530,5530,5530,0
20250324,102800,0,5530,5530,5530,5530,0
20250324,102700,0,5530,5530,5530,5530,0
20250324,102600,0,5530,5530,5530,5530,0
20250324,102500,0,5530,5530,5530,5530,0
20250324,102400,0,5530,5530,5530,5530,0
20250324,102300,0,5530,5530,5530,5530,0
20250324,102200,0,5530,5530,5530,5530,0
20250324,102100,0,5530,5530,5530,5530,0
20250324,102000,0,5530,5530,5530,5530,0
20250324,101900,0,5530,5530,5530,5530,0
20250324,101800,0,5530,5530,5530,5530,0
20250324,101700,0,5530,5530,5530,5530,0
20250324,101600,0,5530,5530,5530,5530,0
20250324,101500,0,5530,5530,5530,5530,0
20250324,101400,0,5530,5530,5530,5530,0
20250324,101300,0,5530,5530,5530,5530,0
20250324,101200,0,5530,5530,5530,5530,0
20250324,101100,0,5530,5530,5530,5530,0
20250324,101000,0,5530,5530,5530,5530,0
20250324,100900,0,5530,5530,5530,5530,0
20250324,100800,0,5530,5530,5530,5530,0
20250324,100700,0,5530,5530,5530,5530,0
20250324,100600,0,5530,5530,5530,5530,0
20250324,100500,0,5530,5530,5530,5530,0
20250324,100400,0,5530,5530,5530,5530,0
20250324,100300,0,5530,5530,5530,5530,0
20250324,100200,0,5530,5530,5530,5530,0
20250324,100100,0,5530,5530,5530,5530,0
20250324,100000,0,5530,5530,5530,5530,0
20250324,095900,0,5530,5530,5530,5530,0
20250324,095800,0,5530,5530,5530,5530,0
20250324,095700,0,5530,5530,5530,5530,0
20250324,095600,0,5530,5530,5530,5530,0
20250324,095500,0,5530,5530,5530,5530,0
20250324,095400,0,5530,5530,5530,5530,0
20250324,095300,0,5530,5530,5530,5530,0
20250324,095200,0,5530,5530,5530,5530,0
20250324,095100,0,5530,5530,5530,5530,0
20250324,095000,0,5530,5530,5530,5530,0
20250324,094900,0,5530,5530,5530,5530,0
20250324,094800,0,5530,5530,5530,5530,0
20250324,094700,0,5530,5530,5530,5530,0
20250324,094600,0,5530,5530,5530,5530,0
20250324,094500,0,5530,5530,5530,5530,0
20250324,094400,0,5530,5530,5530,5530,0
20250324,094300,0,5530,5530,5530,5530,0
20250324,094200,0,5530,5530,5530,5530,0
20250324,094100,0,5530,5530,5530,5530,0
20250324,094000,0,5530,5530,5530,5530,0
20250324,093900,0,5530,5530,5530,5530,0
20250324,093800,0,5530,5530,5530,5530,0
20250324,093700,0,5530,5530,5530,5530,0
20250324,093600,0,5530,5530,5530,5530,0
20250324,093500,0,5530,5530,5530,5530,0
20250324,093400,0,5530,5530,5530,5530,0
20250324,093300,0,5530,5530,5530,5530,0
20250324,093200,0,5530,5530,5530,5530,0
20250324,093100,0,5530,5530,5530,5530,0
20250324,093000,0,5530,5530,5530,5530,0
20250324,092900,0,5530,5530,5530,5530,0
20250324,092800,0,5530,5530,5530,5530,0
20250324,092700,0,5530,5530,5530,5530,0
20250324,092600,0,5530,5530,5530,5530,0
20250324,092500,0,5530,5530,5530,5530,0
20250324,092400,0,5530,5530,5530,5530,0
20250324,092300,0,5530,5530,5530,5530,0
20250324,092200,0,5530,5530,5530,5530,0
20250324,092100,0,5530,5530,5530,5530,0
20250324,092000,0,5530,5530,5530,5530,0
20250324,091900,0,5530,5530,5530,5530,0
20250324,091800,0,5530,5530,5530,5530,0
20250324,091700,0,5530,5530,5530,5530,0
20250324,091600,0,5530,5530,5530,5530,0
20250324,091500,0,5530,5530,5530,5530,0
20250324,091400,0,5530,5530,5530,5530,0
20250324,091300,0,5530,5530,5530,5530,0
20250324,091200,0,5530,5530,5530,5530,0
20250324,091100,0,5530,5530,5530,5530,0
20250324,091000,0,5530,5530,5530,5530,0
20250324,090900,0,5530,5530,5530,5530,0
20250324,090800,0,5530,5530,5530,5530,0
20250324,090700,0,5530,5530,5530,5530,0
20250324,090600,0,5530,5530,5530,5530,0
20250324,090500,0,5530,5530,5530,5530,0
20250324,090400,0,5530,5530,5530,5530,0
20250324,090300,0,5530,5530,5530,5530,0
20250324,090200,0,5530,5530,5530,5530,0
20250324,090100,0,5530,5530,5530,5530,0
20250324,090000,0,5530,5530,5530,5530,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250324 195300 0 5530 5530 5530 5530 0
3 20250324 195200 0 5530 5530 5530 5530 0
4 20250324 195100 0 5530 5530 5530 5530 0
5 20250324 195000 0 5530 5530 5530 5530 0
6 20250324 194900 0 5530 5530 5530 5530 0
7 20250324 194800 0 5530 5530 5530 5530 0
8 20250324 194700 0 5530 5530 5530 5530 0
9 20250324 194600 0 5530 5530 5530 5530 0
10 20250324 194500 0 5530 5530 5530 5530 0
11 20250324 194400 0 5530 5530 5530 5530 0
12 20250324 194300 0 5530 5530 5530 5530 0
13 20250324 194200 0 5530 5530 5530 5530 0
14 20250324 194100 0 5530 5530 5530 5530 0
15 20250324 194000 0 5530 5530 5530 5530 0
16 20250324 193900 0 5530 5530 5530 5530 0
17 20250324 193800 0 5530 5530 5530 5530 0
18 20250324 193700 0 5530 5530 5530 5530 0
19 20250324 193600 0 5530 5530 5530 5530 0
20 20250324 193500 0 5530 5530 5530 5530 0
21 20250324 193400 0 5530 5530 5530 5530 0
22 20250324 193300 0 5530 5530 5530 5530 0
23 20250324 193200 0 5530 5530 5530 5530 0
24 20250324 193100 0 5530 5530 5530 5530 0
25 20250324 193000 0 5530 5530 5530 5530 0
26 20250324 192900 0 5530 5530 5530 5530 0
27 20250324 192800 0 5530 5530 5530 5530 0
28 20250324 192700 0 5530 5530 5530 5530 0
29 20250324 192600 0 5530 5530 5530 5530 0
30 20250324 192500 0 5530 5530 5530 5530 0
31 20250324 192400 0 5530 5530 5530 5530 0
32 20250324 192300 0 5530 5530 5530 5530 0
33 20250324 192200 0 5530 5530 5530 5530 0
34 20250324 192100 0 5530 5530 5530 5530 0
35 20250324 192000 0 5530 5530 5530 5530 0
36 20250324 191900 0 5530 5530 5530 5530 0
37 20250324 191800 0 5530 5530 5530 5530 0
38 20250324 191700 0 5530 5530 5530 5530 0
39 20250324 191600 0 5530 5530 5530 5530 0
40 20250324 191500 0 5530 5530 5530 5530 0
41 20250324 191400 0 5530 5530 5530 5530 0
42 20250324 191300 0 5530 5530 5530 5530 0
43 20250324 191200 0 5530 5530 5530 5530 0
44 20250324 191100 0 5530 5530 5530 5530 0
45 20250324 191000 0 5530 5530 5530 5530 0
46 20250324 190900 0 5530 5530 5530 5530 0
47 20250324 190800 0 5530 5530 5530 5530 0
48 20250324 190700 0 5530 5530 5530 5530 0
49 20250324 190600 0 5530 5530 5530 5530 0
50 20250324 190500 0 5530 5530 5530 5530 0
51 20250324 190400 0 5530 5530 5530 5530 0
52 20250324 190300 0 5530 5530 5530 5530 0
53 20250324 190200 0 5530 5530 5530 5530 0
54 20250324 190100 0 5530 5530 5530 5530 0
55 20250324 190000 0 5530 5530 5530 5530 0
56 20250324 185900 0 5530 5530 5530 5530 0
57 20250324 185800 0 5530 5530 5530 5530 0
58 20250324 185700 0 5530 5530 5530 5530 0
59 20250324 185600 0 5530 5530 5530 5530 0
60 20250324 185500 0 5530 5530 5530 5530 0
61 20250324 185400 0 5530 5530 5530 5530 0
62 20250324 185300 0 5530 5530 5530 5530 0
63 20250324 185200 0 5530 5530 5530 5530 0
64 20250324 185100 0 5530 5530 5530 5530 0
65 20250324 185000 0 5530 5530 5530 5530 0
66 20250324 184900 0 5530 5530 5530 5530 0
67 20250324 184800 0 5530 5530 5530 5530 0
68 20250324 184700 0 5530 5530 5530 5530 0
69 20250324 184600 0 5530 5530 5530 5530 0
70 20250324 184500 0 5530 5530 5530 5530 0
71 20250324 184400 0 5530 5530 5530 5530 0
72 20250324 184300 0 5530 5530 5530 5530 0
73 20250324 184200 0 5530 5530 5530 5530 0
74 20250324 184100 0 5530 5530 5530 5530 0
75 20250324 184000 0 5530 5530 5530 5530 0
76 20250324 183900 0 5530 5530 5530 5530 0
77 20250324 183800 0 5530 5530 5530 5530 0
78 20250324 183700 0 5530 5530 5530 5530 0
79 20250324 183600 0 5530 5530 5530 5530 0
80 20250324 183500 0 5530 5530 5530 5530 0
81 20250324 183400 0 5530 5530 5530 5530 0
82 20250324 183300 0 5530 5530 5530 5530 0
83 20250324 183200 0 5530 5530 5530 5530 0
84 20250324 183100 0 5530 5530 5530 5530 0
85 20250324 183000 0 5530 5530 5530 5530 0
86 20250324 182900 0 5530 5530 5530 5530 0
87 20250324 182800 0 5530 5530 5530 5530 0
88 20250324 182700 0 5530 5530 5530 5530 0
89 20250324 182600 0 5530 5530 5530 5530 0
90 20250324 182500 0 5530 5530 5530 5530 0
91 20250324 182400 0 5530 5530 5530 5530 0
92 20250324 182300 0 5530 5530 5530 5530 0
93 20250324 182200 0 5530 5530 5530 5530 0
94 20250324 182100 0 5530 5530 5530 5530 0
95 20250324 182000 0 5530 5530 5530 5530 0
96 20250324 181900 0 5530 5530 5530 5530 0
97 20250324 181800 0 5530 5530 5530 5530 0
98 20250324 181700 0 5530 5530 5530 5530 0
99 20250324 181600 0 5530 5530 5530 5530 0
100 20250324 181500 0 5530 5530 5530 5530 0
101 20250324 181400 0 5530 5530 5530 5530 0
102 20250324 181300 0 5530 5530 5530 5530 0
103 20250324 181200 0 5530 5530 5530 5530 0
104 20250324 181100 0 5530 5530 5530 5530 0
105 20250324 181000 0 5530 5530 5530 5530 0
106 20250324 180900 0 5530 5530 5530 5530 0
107 20250324 180800 0 5530 5530 5530 5530 0
108 20250324 180700 0 5530 5530 5530 5530 0
109 20250324 180600 0 5530 5530 5530 5530 0
110 20250324 180500 0 5530 5530 5530 5530 0
111 20250324 180400 0 5530 5530 5530 5530 0
112 20250324 180300 0 5530 5530 5530 5530 0
113 20250324 180200 0 5530 5530 5530 5530 0
114 20250324 180100 0 5530 5530 5530 5530 0
115 20250324 180000 0 5530 5530 5530 5530 0
116 20250324 175900 0 5530 5530 5530 5530 0
117 20250324 175800 0 5530 5530 5530 5530 0
118 20250324 175700 0 5530 5530 5530 5530 0
119 20250324 175600 0 5530 5530 5530 5530 0
120 20250324 175500 0 5530 5530 5530 5530 0
121 20250324 175400 0 5530 5530 5530 5530 0
122 20250324 175300 0 5530 5530 5530 5530 0
123 20250324 175200 0 5530 5530 5530 5530 0
124 20250324 175100 0 5530 5530 5530 5530 0
125 20250324 175000 0 5530 5530 5530 5530 0
126 20250324 174900 0 5530 5530 5530 5530 0
127 20250324 174800 0 5530 5530 5530 5530 0
128 20250324 174700 0 5530 5530 5530 5530 0
129 20250324 174600 0 5530 5530 5530 5530 0
130 20250324 174500 0 5530 5530 5530 5530 0
131 20250324 174400 0 5530 5530 5530 5530 0
132 20250324 174300 0 5530 5530 5530 5530 0
133 20250324 174200 0 5530 5530 5530 5530 0
134 20250324 174100 0 5530 5530 5530 5530 0
135 20250324 174000 0 5530 5530 5530 5530 0
136 20250324 173900 0 5530 5530 5530 5530 0
137 20250324 173800 0 5530 5530 5530 5530 0
138 20250324 173700 0 5530 5530 5530 5530 0
139 20250324 173600 0 5530 5530 5530 5530 0
140 20250324 173500 0 5530 5530 5530 5530 0
141 20250324 173400 0 5530 5530 5530 5530 0
142 20250324 173300 0 5530 5530 5530 5530 0
143 20250324 173200 0 5530 5530 5530 5530 0
144 20250324 173100 0 5530 5530 5530 5530 0
145 20250324 173000 0 5530 5530 5530 5530 0
146 20250324 172900 0 5530 5530 5530 5530 0
147 20250324 172800 0 5530 5530 5530 5530 0
148 20250324 172700 0 5530 5530 5530 5530 0
149 20250324 172600 0 5530 5530 5530 5530 0
150 20250324 172500 0 5530 5530 5530 5530 0
151 20250324 172400 0 5530 5530 5530 5530 0
152 20250324 172300 0 5530 5530 5530 5530 0
153 20250324 172200 0 5530 5530 5530 5530 0
154 20250324 172100 0 5530 5530 5530 5530 0
155 20250324 172000 0 5530 5530 5530 5530 0
156 20250324 171900 0 5530 5530 5530 5530 0
157 20250324 171800 0 5530 5530 5530 5530 0
158 20250324 171700 0 5530 5530 5530 5530 0
159 20250324 171600 0 5530 5530 5530 5530 0
160 20250324 171500 0 5530 5530 5530 5530 0
161 20250324 171400 0 5530 5530 5530 5530 0
162 20250324 171300 0 5530 5530 5530 5530 0
163 20250324 171200 0 5530 5530 5530 5530 0
164 20250324 171100 0 5530 5530 5530 5530 0
165 20250324 171000 0 5530 5530 5530 5530 0
166 20250324 170900 0 5530 5530 5530 5530 0
167 20250324 170800 0 5530 5530 5530 5530 0
168 20250324 170700 0 5530 5530 5530 5530 0
169 20250324 170600 0 5530 5530 5530 5530 0
170 20250324 170500 0 5530 5530 5530 5530 0
171 20250324 170400 0 5530 5530 5530 5530 0
172 20250324 170300 0 5530 5530 5530 5530 0
173 20250324 170200 0 5530 5530 5530 5530 0
174 20250324 170100 0 5530 5530 5530 5530 0
175 20250324 170000 0 5530 5530 5530 5530 0
176 20250324 165900 0 5530 5530 5530 5530 0
177 20250324 165800 0 5530 5530 5530 5530 0
178 20250324 165700 0 5530 5530 5530 5530 0
179 20250324 165600 0 5530 5530 5530 5530 0
180 20250324 165500 0 5530 5530 5530 5530 0
181 20250324 165400 0 5530 5530 5530 5530 0
182 20250324 165300 0 5530 5530 5530 5530 0
183 20250324 165200 0 5530 5530 5530 5530 0
184 20250324 165100 0 5530 5530 5530 5530 0
185 20250324 165000 0 5530 5530 5530 5530 0
186 20250324 164900 0 5530 5530 5530 5530 0
187 20250324 164800 0 5530 5530 5530 5530 0
188 20250324 164700 0 5530 5530 5530 5530 0
189 20250324 164600 0 5530 5530 5530 5530 0
190 20250324 164500 0 5530 5530 5530 5530 0
191 20250324 164400 0 5530 5530 5530 5530 0
192 20250324 164300 0 5530 5530 5530 5530 0
193 20250324 164200 0 5530 5530 5530 5530 0
194 20250324 164100 0 5530 5530 5530 5530 0
195 20250324 164000 0 5530 5530 5530 5530 0
196 20250324 163900 0 5530 5530 5530 5530 0
197 20250324 163800 0 5530 5530 5530 5530 0
198 20250324 163700 0 5530 5530 5530 5530 0
199 20250324 163600 0 5530 5530 5530 5530 0
200 20250324 163500 0 5530 5530 5530 5530 0
201 20250324 163400 0 5530 5530 5530 5530 0
202 20250324 163300 0 5530 5530 5530 5530 0
203 20250324 163200 0 5530 5530 5530 5530 0
204 20250324 163100 0 5530 5530 5530 5530 0
205 20250324 163000 0 5530 5530 5530 5530 0
206 20250324 162900 0 5530 5530 5530 5530 0
207 20250324 162800 0 5530 5530 5530 5530 0
208 20250324 162700 0 5530 5530 5530 5530 0
209 20250324 162600 0 5530 5530 5530 5530 0
210 20250324 162500 0 5530 5530 5530 5530 0
211 20250324 162400 0 5530 5530 5530 5530 0
212 20250324 162300 0 5530 5530 5530 5530 0
213 20250324 162200 0 5530 5530 5530 5530 0
214 20250324 162100 0 5530 5530 5530 5530 0
215 20250324 162000 0 5530 5530 5530 5530 0
216 20250324 161900 0 5530 5530 5530 5530 0
217 20250324 161800 0 5530 5530 5530 5530 0
218 20250324 161700 0 5530 5530 5530 5530 0
219 20250324 161600 0 5530 5530 5530 5530 0
220 20250324 161500 0 5530 5530 5530 5530 0
221 20250324 161400 0 5530 5530 5530 5530 0
222 20250324 161300 0 5530 5530 5530 5530 0
223 20250324 161200 0 5530 5530 5530 5530 0
224 20250324 161100 0 5530 5530 5530 5530 0
225 20250324 161000 0 5530 5530 5530 5530 0
226 20250324 160900 0 5530 5530 5530 5530 0
227 20250324 160800 0 5530 5530 5530 5530 0
228 20250324 160700 0 5530 5530 5530 5530 0
229 20250324 160600 0 5530 5530 5530 5530 0
230 20250324 160500 0 5530 5530 5530 5530 0
231 20250324 160400 0 5530 5530 5530 5530 0
232 20250324 160300 0 5530 5530 5530 5530 0
233 20250324 160200 0 5530 5530 5530 5530 0
234 20250324 160100 0 5530 5530 5530 5530 0
235 20250324 160000 0 5530 5530 5530 5530 0
236 20250324 155900 0 5530 5530 5530 5530 0
237 20250324 155800 0 5530 5530 5530 5530 0
238 20250324 155700 0 5530 5530 5530 5530 0
239 20250324 155600 0 5530 5530 5530 5530 0
240 20250324 155500 0 5530 5530 5530 5530 0
241 20250324 155400 0 5530 5530 5530 5530 0
242 20250324 155300 0 5530 5530 5530 5530 0
243 20250324 155200 0 5530 5530 5530 5530 0
244 20250324 155100 0 5530 5530 5530 5530 0
245 20250324 155000 0 5530 5530 5530 5530 0
246 20250324 154900 0 5530 5530 5530 5530 0
247 20250324 154800 0 5530 5530 5530 5530 0
248 20250324 154700 0 5530 5530 5530 5530 0
249 20250324 154600 0 5530 5530 5530 5530 0
250 20250324 154500 0 5530 5530 5530 5530 0
251 20250324 154400 0 5530 5530 5530 5530 0
252 20250324 154300 0 5530 5530 5530 5530 0
253 20250324 154200 0 5530 5530 5530 5530 0
254 20250324 154100 0 5530 5530 5530 5530 0
255 20250324 154000 0 5530 5530 5530 5530 0
256 20250324 153900 0 5530 5530 5530 5530 0
257 20250324 153800 0 5530 5530 5530 5530 0
258 20250324 153700 0 5530 5530 5530 5530 0
259 20250324 153600 0 5530 5530 5530 5530 0
260 20250324 153500 0 5530 5530 5530 5530 0
261 20250324 153400 0 5530 5530 5530 5530 0
262 20250324 153300 0 5530 5530 5530 5530 0
263 20250324 153200 0 5530 5530 5530 5530 0
264 20250324 153100 0 5530 5530 5530 5530 0
265 20250324 153000 0 5530 5530 5530 5530 0
266 20250324 152900 0 5530 5530 5530 5530 0
267 20250324 152800 0 5530 5530 5530 5530 0
268 20250324 152700 0 5530 5530 5530 5530 0
269 20250324 152600 0 5530 5530 5530 5530 0
270 20250324 152500 0 5530 5530 5530 5530 0
271 20250324 152400 0 5530 5530 5530 5530 0
272 20250324 152300 0 5530 5530 5530 5530 0
273 20250324 152200 0 5530 5530 5530 5530 0
274 20250324 152100 0 5530 5530 5530 5530 0
275 20250324 152000 0 5530 5530 5530 5530 0
276 20250324 151900 0 5530 5530 5530 5530 0
277 20250324 151800 0 5530 5530 5530 5530 0
278 20250324 151700 0 5530 5530 5530 5530 0
279 20250324 151600 0 5530 5530 5530 5530 0
280 20250324 151500 0 5530 5530 5530 5530 0
281 20250324 151400 0 5530 5530 5530 5530 0
282 20250324 151300 0 5530 5530 5530 5530 0
283 20250324 151200 0 5530 5530 5530 5530 0
284 20250324 151100 0 5530 5530 5530 5530 0
285 20250324 151000 0 5530 5530 5530 5530 0
286 20250324 150900 0 5530 5530 5530 5530 0
287 20250324 150800 0 5530 5530 5530 5530 0
288 20250324 150700 0 5530 5530 5530 5530 0
289 20250324 150600 0 5530 5530 5530 5530 0
290 20250324 150500 0 5530 5530 5530 5530 0
291 20250324 150400 0 5530 5530 5530 5530 0
292 20250324 150300 0 5530 5530 5530 5530 0
293 20250324 150200 0 5530 5530 5530 5530 0
294 20250324 150100 0 5530 5530 5530 5530 0
295 20250324 150000 0 5530 5530 5530 5530 0
296 20250324 145900 0 5530 5530 5530 5530 0
297 20250324 145800 0 5530 5530 5530 5530 0
298 20250324 145700 0 5530 5530 5530 5530 0
299 20250324 145600 0 5530 5530 5530 5530 0
300 20250324 145500 0 5530 5530 5530 5530 0
301 20250324 145400 0 5530 5530 5530 5530 0
302 20250324 145300 0 5530 5530 5530 5530 0
303 20250324 145200 0 5530 5530 5530 5530 0
304 20250324 145100 0 5530 5530 5530 5530 0
305 20250324 145000 0 5530 5530 5530 5530 0
306 20250324 144900 0 5530 5530 5530 5530 0
307 20250324 144800 0 5530 5530 5530 5530 0
308 20250324 144700 0 5530 5530 5530 5530 0
309 20250324 144600 0 5530 5530 5530 5530 0
310 20250324 144500 0 5530 5530 5530 5530 0
311 20250324 144400 0 5530 5530 5530 5530 0
312 20250324 144300 0 5530 5530 5530 5530 0
313 20250324 144200 0 5530 5530 5530 5530 0
314 20250324 144100 0 5530 5530 5530 5530 0
315 20250324 144000 0 5530 5530 5530 5530 0
316 20250324 143900 0 5530 5530 5530 5530 0
317 20250324 143800 0 5530 5530 5530 5530 0
318 20250324 143700 0 5530 5530 5530 5530 0
319 20250324 143600 0 5530 5530 5530 5530 0
320 20250324 143500 0 5530 5530 5530 5530 0
321 20250324 143400 0 5530 5530 5530 5530 0
322 20250324 143300 0 5530 5530 5530 5530 0
323 20250324 143200 0 5530 5530 5530 5530 0
324 20250324 143100 0 5530 5530 5530 5530 0
325 20250324 143000 0 5530 5530 5530 5530 0
326 20250324 142900 0 5530 5530 5530 5530 0
327 20250324 142800 0 5530 5530 5530 5530 0
328 20250324 142700 0 5530 5530 5530 5530 0
329 20250324 142600 0 5530 5530 5530 5530 0
330 20250324 142500 0 5530 5530 5530 5530 0
331 20250324 142400 0 5530 5530 5530 5530 0
332 20250324 142300 0 5530 5530 5530 5530 0
333 20250324 142200 0 5530 5530 5530 5530 0
334 20250324 142100 0 5530 5530 5530 5530 0
335 20250324 142000 0 5530 5530 5530 5530 0
336 20250324 141900 0 5530 5530 5530 5530 0
337 20250324 141800 0 5530 5530 5530 5530 0
338 20250324 141700 0 5530 5530 5530 5530 0
339 20250324 141600 0 5530 5530 5530 5530 0
340 20250324 141500 0 5530 5530 5530 5530 0
341 20250324 141400 0 5530 5530 5530 5530 0
342 20250324 141300 0 5530 5530 5530 5530 0
343 20250324 141200 0 5530 5530 5530 5530 0
344 20250324 141100 0 5530 5530 5530 5530 0
345 20250324 141000 0 5530 5530 5530 5530 0
346 20250324 140900 0 5530 5530 5530 5530 0
347 20250324 140800 0 5530 5530 5530 5530 0
348 20250324 140700 0 5530 5530 5530 5530 0
349 20250324 140600 0 5530 5530 5530 5530 0
350 20250324 140500 0 5530 5530 5530 5530 0
351 20250324 140400 0 5530 5530 5530 5530 0
352 20250324 140300 0 5530 5530 5530 5530 0
353 20250324 140200 0 5530 5530 5530 5530 0
354 20250324 140100 0 5530 5530 5530 5530 0
355 20250324 140000 0 5530 5530 5530 5530 0
356 20250324 135900 0 5530 5530 5530 5530 0
357 20250324 135800 0 5530 5530 5530 5530 0
358 20250324 135700 0 5530 5530 5530 5530 0
359 20250324 135600 0 5530 5530 5530 5530 0
360 20250324 135500 0 5530 5530 5530 5530 0
361 20250324 135400 0 5530 5530 5530 5530 0
362 20250324 135300 0 5530 5530 5530 5530 0
363 20250324 135200 0 5530 5530 5530 5530 0
364 20250324 135100 0 5530 5530 5530 5530 0
365 20250324 135000 0 5530 5530 5530 5530 0
366 20250324 134900 0 5530 5530 5530 5530 0
367 20250324 134800 0 5530 5530 5530 5530 0
368 20250324 134700 0 5530 5530 5530 5530 0
369 20250324 134600 0 5530 5530 5530 5530 0
370 20250324 134500 0 5530 5530 5530 5530 0
371 20250324 134400 0 5530 5530 5530 5530 0
372 20250324 134300 0 5530 5530 5530 5530 0
373 20250324 134200 0 5530 5530 5530 5530 0
374 20250324 134100 0 5530 5530 5530 5530 0
375 20250324 134000 0 5530 5530 5530 5530 0
376 20250324 133900 0 5530 5530 5530 5530 0
377 20250324 133800 0 5530 5530 5530 5530 0
378 20250324 133700 0 5530 5530 5530 5530 0
379 20250324 133600 0 5530 5530 5530 5530 0
380 20250324 133500 0 5530 5530 5530 5530 0
381 20250324 133400 0 5530 5530 5530 5530 0
382 20250324 133300 0 5530 5530 5530 5530 0
383 20250324 133200 0 5530 5530 5530 5530 0
384 20250324 133100 0 5530 5530 5530 5530 0
385 20250324 133000 0 5530 5530 5530 5530 0
386 20250324 132900 0 5530 5530 5530 5530 0
387 20250324 132800 0 5530 5530 5530 5530 0
388 20250324 132700 0 5530 5530 5530 5530 0
389 20250324 132600 0 5530 5530 5530 5530 0
390 20250324 132500 0 5530 5530 5530 5530 0
391 20250324 132400 0 5530 5530 5530 5530 0
392 20250324 132300 0 5530 5530 5530 5530 0
393 20250324 132200 0 5530 5530 5530 5530 0
394 20250324 132100 0 5530 5530 5530 5530 0
395 20250324 132000 0 5530 5530 5530 5530 0
396 20250324 131900 0 5530 5530 5530 5530 0
397 20250324 131800 0 5530 5530 5530 5530 0
398 20250324 131700 0 5530 5530 5530 5530 0
399 20250324 131600 0 5530 5530 5530 5530 0
400 20250324 131500 0 5530 5530 5530 5530 0
401 20250324 131400 0 5530 5530 5530 5530 0
402 20250324 131300 0 5530 5530 5530 5530 0
403 20250324 131200 0 5530 5530 5530 5530 0
404 20250324 131100 0 5530 5530 5530 5530 0
405 20250324 131000 0 5530 5530 5530 5530 0
406 20250324 130900 0 5530 5530 5530 5530 0
407 20250324 130800 0 5530 5530 5530 5530 0
408 20250324 130700 0 5530 5530 5530 5530 0
409 20250324 130600 0 5530 5530 5530 5530 0
410 20250324 130500 0 5530 5530 5530 5530 0
411 20250324 130400 0 5530 5530 5530 5530 0
412 20250324 130300 0 5530 5530 5530 5530 0
413 20250324 130200 0 5530 5530 5530 5530 0
414 20250324 130100 0 5530 5530 5530 5530 0
415 20250324 130000 0 5530 5530 5530 5530 0
416 20250324 125900 0 5530 5530 5530 5530 0
417 20250324 125800 0 5530 5530 5530 5530 0
418 20250324 125700 0 5530 5530 5530 5530 0
419 20250324 125600 0 5530 5530 5530 5530 0
420 20250324 125500 0 5530 5530 5530 5530 0
421 20250324 125400 0 5530 5530 5530 5530 0
422 20250324 125300 0 5530 5530 5530 5530 0
423 20250324 125200 0 5530 5530 5530 5530 0
424 20250324 125100 0 5530 5530 5530 5530 0
425 20250324 125000 0 5530 5530 5530 5530 0
426 20250324 124900 0 5530 5530 5530 5530 0
427 20250324 124800 0 5530 5530 5530 5530 0
428 20250324 124700 0 5530 5530 5530 5530 0
429 20250324 124600 0 5530 5530 5530 5530 0
430 20250324 124500 0 5530 5530 5530 5530 0
431 20250324 124400 0 5530 5530 5530 5530 0
432 20250324 124300 0 5530 5530 5530 5530 0
433 20250324 124200 0 5530 5530 5530 5530 0
434 20250324 124100 0 5530 5530 5530 5530 0
435 20250324 124000 0 5530 5530 5530 5530 0
436 20250324 123900 0 5530 5530 5530 5530 0
437 20250324 123800 0 5530 5530 5530 5530 0
438 20250324 123700 0 5530 5530 5530 5530 0
439 20250324 123600 0 5530 5530 5530 5530 0
440 20250324 123500 0 5530 5530 5530 5530 0
441 20250324 123400 0 5530 5530 5530 5530 0
442 20250324 123300 0 5530 5530 5530 5530 0
443 20250324 123200 0 5530 5530 5530 5530 0
444 20250324 123100 0 5530 5530 5530 5530 0
445 20250324 123000 0 5530 5530 5530 5530 0
446 20250324 122900 0 5530 5530 5530 5530 0
447 20250324 122800 0 5530 5530 5530 5530 0
448 20250324 122700 0 5530 5530 5530 5530 0
449 20250324 122600 0 5530 5530 5530 5530 0
450 20250324 122500 0 5530 5530 5530 5530 0
451 20250324 122400 0 5530 5530 5530 5530 0
452 20250324 122300 0 5530 5530 5530 5530 0
453 20250324 122200 0 5530 5530 5530 5530 0
454 20250324 122100 0 5530 5530 5530 5530 0
455 20250324 122000 0 5530 5530 5530 5530 0
456 20250324 121900 0 5530 5530 5530 5530 0
457 20250324 121800 0 5530 5530 5530 5530 0
458 20250324 121700 0 5530 5530 5530 5530 0
459 20250324 121600 0 5530 5530 5530 5530 0
460 20250324 121500 0 5530 5530 5530 5530 0
461 20250324 121400 0 5530 5530 5530 5530 0
462 20250324 121300 0 5530 5530 5530 5530 0
463 20250324 121200 0 5530 5530 5530 5530 0
464 20250324 121100 0 5530 5530 5530 5530 0
465 20250324 121000 0 5530 5530 5530 5530 0
466 20250324 120900 0 5530 5530 5530 5530 0
467 20250324 120800 0 5530 5530 5530 5530 0
468 20250324 120700 0 5530 5530 5530 5530 0
469 20250324 120600 0 5530 5530 5530 5530 0
470 20250324 120500 0 5530 5530 5530 5530 0
471 20250324 120400 0 5530 5530 5530 5530 0
472 20250324 120300 0 5530 5530 5530 5530 0
473 20250324 120200 0 5530 5530 5530 5530 0
474 20250324 120100 0 5530 5530 5530 5530 0
475 20250324 120000 0 5530 5530 5530 5530 0
476 20250324 115900 0 5530 5530 5530 5530 0
477 20250324 115800 0 5530 5530 5530 5530 0
478 20250324 115700 0 5530 5530 5530 5530 0
479 20250324 115600 0 5530 5530 5530 5530 0
480 20250324 115500 0 5530 5530 5530 5530 0
481 20250324 115400 0 5530 5530 5530 5530 0
482 20250324 115300 0 5530 5530 5530 5530 0
483 20250324 115200 0 5530 5530 5530 5530 0
484 20250324 115100 0 5530 5530 5530 5530 0
485 20250324 115000 0 5530 5530 5530 5530 0
486 20250324 114900 0 5530 5530 5530 5530 0
487 20250324 114800 0 5530 5530 5530 5530 0
488 20250324 114700 0 5530 5530 5530 5530 0
489 20250324 114600 0 5530 5530 5530 5530 0
490 20250324 114500 0 5530 5530 5530 5530 0
491 20250324 114400 0 5530 5530 5530 5530 0
492 20250324 114300 0 5530 5530 5530 5530 0
493 20250324 114200 0 5530 5530 5530 5530 0
494 20250324 114100 0 5530 5530 5530 5530 0
495 20250324 114000 0 5530 5530 5530 5530 0
496 20250324 113900 0 5530 5530 5530 5530 0
497 20250324 113800 0 5530 5530 5530 5530 0
498 20250324 113700 0 5530 5530 5530 5530 0
499 20250324 113600 0 5530 5530 5530 5530 0
500 20250324 113500 0 5530 5530 5530 5530 0
501 20250324 113400 0 5530 5530 5530 5530 0
502 20250324 113300 0 5530 5530 5530 5530 0
503 20250324 113200 0 5530 5530 5530 5530 0
504 20250324 113100 0 5530 5530 5530 5530 0
505 20250324 113000 0 5530 5530 5530 5530 0
506 20250324 112900 0 5530 5530 5530 5530 0
507 20250324 112800 0 5530 5530 5530 5530 0
508 20250324 112700 0 5530 5530 5530 5530 0
509 20250324 112600 0 5530 5530 5530 5530 0
510 20250324 112500 0 5530 5530 5530 5530 0
511 20250324 112400 0 5530 5530 5530 5530 0
512 20250324 112300 0 5530 5530 5530 5530 0
513 20250324 112200 0 5530 5530 5530 5530 0
514 20250324 112100 0 5530 5530 5530 5530 0
515 20250324 112000 0 5530 5530 5530 5530 0
516 20250324 111900 0 5530 5530 5530 5530 0
517 20250324 111800 0 5530 5530 5530 5530 0
518 20250324 111700 0 5530 5530 5530 5530 0
519 20250324 111600 0 5530 5530 5530 5530 0
520 20250324 111500 0 5530 5530 5530 5530 0
521 20250324 111400 0 5530 5530 5530 5530 0
522 20250324 111300 0 5530 5530 5530 5530 0
523 20250324 111200 0 5530 5530 5530 5530 0
524 20250324 111100 0 5530 5530 5530 5530 0
525 20250324 111000 0 5530 5530 5530 5530 0
526 20250324 110900 0 5530 5530 5530 5530 0
527 20250324 110800 0 5530 5530 5530 5530 0
528 20250324 110700 0 5530 5530 5530 5530 0
529 20250324 110600 0 5530 5530 5530 5530 0
530 20250324 110500 0 5530 5530 5530 5530 0
531 20250324 110400 0 5530 5530 5530 5530 0
532 20250324 110300 0 5530 5530 5530 5530 0
533 20250324 110200 0 5530 5530 5530 5530 0
534 20250324 110100 0 5530 5530 5530 5530 0
535 20250324 110000 0 5530 5530 5530 5530 0
536 20250324 105900 0 5530 5530 5530 5530 0
537 20250324 105800 0 5530 5530 5530 5530 0
538 20250324 105700 0 5530 5530 5530 5530 0
539 20250324 105600 0 5530 5530 5530 5530 0
540 20250324 105500 0 5530 5530 5530 5530 0
541 20250324 105400 0 5530 5530 5530 5530 0
542 20250324 105300 0 5530 5530 5530 5530 0
543 20250324 105200 0 5530 5530 5530 5530 0
544 20250324 105100 0 5530 5530 5530 5530 0
545 20250324 105000 0 5530 5530 5530 5530 0
546 20250324 104900 0 5530 5530 5530 5530 0
547 20250324 104800 0 5530 5530 5530 5530 0
548 20250324 104700 0 5530 5530 5530 5530 0
549 20250324 104600 0 5530 5530 5530 5530 0
550 20250324 104500 0 5530 5530 5530 5530 0
551 20250324 104400 0 5530 5530 5530 5530 0
552 20250324 104300 0 5530 5530 5530 5530 0
553 20250324 104200 0 5530 5530 5530 5530 0
554 20250324 104100 0 5530 5530 5530 5530 0
555 20250324 104000 0 5530 5530 5530 5530 0
556 20250324 103900 0 5530 5530 5530 5530 0
557 20250324 103800 0 5530 5530 5530 5530 0
558 20250324 103700 0 5530 5530 5530 5530 0
559 20250324 103600 0 5530 5530 5530 5530 0
560 20250324 103500 0 5530 5530 5530 5530 0
561 20250324 103400 0 5530 5530 5530 5530 0
562 20250324 103300 0 5530 5530 5530 5530 0
563 20250324 103200 0 5530 5530 5530 5530 0
564 20250324 103100 0 5530 5530 5530 5530 0
565 20250324 103000 0 5530 5530 5530 5530 0
566 20250324 102900 0 5530 5530 5530 5530 0
567 20250324 102800 0 5530 5530 5530 5530 0
568 20250324 102700 0 5530 5530 5530 5530 0
569 20250324 102600 0 5530 5530 5530 5530 0
570 20250324 102500 0 5530 5530 5530 5530 0
571 20250324 102400 0 5530 5530 5530 5530 0
572 20250324 102300 0 5530 5530 5530 5530 0
573 20250324 102200 0 5530 5530 5530 5530 0
574 20250324 102100 0 5530 5530 5530 5530 0
575 20250324 102000 0 5530 5530 5530 5530 0
576 20250324 101900 0 5530 5530 5530 5530 0
577 20250324 101800 0 5530 5530 5530 5530 0
578 20250324 101700 0 5530 5530 5530 5530 0
579 20250324 101600 0 5530 5530 5530 5530 0
580 20250324 101500 0 5530 5530 5530 5530 0
581 20250324 101400 0 5530 5530 5530 5530 0
582 20250324 101300 0 5530 5530 5530 5530 0
583 20250324 101200 0 5530 5530 5530 5530 0
584 20250324 101100 0 5530 5530 5530 5530 0
585 20250324 101000 0 5530 5530 5530 5530 0
586 20250324 100900 0 5530 5530 5530 5530 0
587 20250324 100800 0 5530 5530 5530 5530 0
588 20250324 100700 0 5530 5530 5530 5530 0
589 20250324 100600 0 5530 5530 5530 5530 0
590 20250324 100500 0 5530 5530 5530 5530 0
591 20250324 100400 0 5530 5530 5530 5530 0
592 20250324 100300 0 5530 5530 5530 5530 0
593 20250324 100200 0 5530 5530 5530 5530 0
594 20250324 100100 0 5530 5530 5530 5530 0
595 20250324 100000 0 5530 5530 5530 5530 0
596 20250324 095900 0 5530 5530 5530 5530 0
597 20250324 095800 0 5530 5530 5530 5530 0
598 20250324 095700 0 5530 5530 5530 5530 0
599 20250324 095600 0 5530 5530 5530 5530 0
600 20250324 095500 0 5530 5530 5530 5530 0
601 20250324 095400 0 5530 5530 5530 5530 0
602 20250324 095300 0 5530 5530 5530 5530 0
603 20250324 095200 0 5530 5530 5530 5530 0
604 20250324 095100 0 5530 5530 5530 5530 0
605 20250324 095000 0 5530 5530 5530 5530 0
606 20250324 094900 0 5530 5530 5530 5530 0
607 20250324 094800 0 5530 5530 5530 5530 0
608 20250324 094700 0 5530 5530 5530 5530 0
609 20250324 094600 0 5530 5530 5530 5530 0
610 20250324 094500 0 5530 5530 5530 5530 0
611 20250324 094400 0 5530 5530 5530 5530 0
612 20250324 094300 0 5530 5530 5530 5530 0
613 20250324 094200 0 5530 5530 5530 5530 0
614 20250324 094100 0 5530 5530 5530 5530 0
615 20250324 094000 0 5530 5530 5530 5530 0
616 20250324 093900 0 5530 5530 5530 5530 0
617 20250324 093800 0 5530 5530 5530 5530 0
618 20250324 093700 0 5530 5530 5530 5530 0
619 20250324 093600 0 5530 5530 5530 5530 0
620 20250324 093500 0 5530 5530 5530 5530 0
621 20250324 093400 0 5530 5530 5530 5530 0
622 20250324 093300 0 5530 5530 5530 5530 0
623 20250324 093200 0 5530 5530 5530 5530 0
624 20250324 093100 0 5530 5530 5530 5530 0
625 20250324 093000 0 5530 5530 5530 5530 0
626 20250324 092900 0 5530 5530 5530 5530 0
627 20250324 092800 0 5530 5530 5530 5530 0
628 20250324 092700 0 5530 5530 5530 5530 0
629 20250324 092600 0 5530 5530 5530 5530 0
630 20250324 092500 0 5530 5530 5530 5530 0
631 20250324 092400 0 5530 5530 5530 5530 0
632 20250324 092300 0 5530 5530 5530 5530 0
633 20250324 092200 0 5530 5530 5530 5530 0
634 20250324 092100 0 5530 5530 5530 5530 0
635 20250324 092000 0 5530 5530 5530 5530 0
636 20250324 091900 0 5530 5530 5530 5530 0
637 20250324 091800 0 5530 5530 5530 5530 0
638 20250324 091700 0 5530 5530 5530 5530 0
639 20250324 091600 0 5530 5530 5530 5530 0
640 20250324 091500 0 5530 5530 5530 5530 0
641 20250324 091400 0 5530 5530 5530 5530 0
642 20250324 091300 0 5530 5530 5530 5530 0
643 20250324 091200 0 5530 5530 5530 5530 0
644 20250324 091100 0 5530 5530 5530 5530 0
645 20250324 091000 0 5530 5530 5530 5530 0
646 20250324 090900 0 5530 5530 5530 5530 0
647 20250324 090800 0 5530 5530 5530 5530 0
648 20250324 090700 0 5530 5530 5530 5530 0
649 20250324 090600 0 5530 5530 5530 5530 0
650 20250324 090500 0 5530 5530 5530 5530 0
651 20250324 090400 0 5530 5530 5530 5530 0
652 20250324 090300 0 5530 5530 5530 5530 0
653 20250324 090200 0 5530 5530 5530 5530 0
654 20250324 090100 0 5530 5530 5530 5530 0
655 20250324 090000 0 5530 5530 5530 5530 0

653
076340/min/candle-20250325.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,195100,83800,5590,5590,5590,5590,2
20250325,195000,83800,5590,5590,5590,5590,0
20250325,194900,83800,5590,5590,5590,5590,0
20250325,194800,83800,5590,5590,5590,5590,0
20250325,194700,83800,5590,5590,5590,5590,0
20250325,194600,83800,5590,5590,5590,5590,0
20250325,194500,83800,5590,5590,5590,5590,0
20250325,194400,83800,5590,5590,5590,5590,0
20250325,194300,83800,5590,5590,5590,5590,0
20250325,194200,83800,5590,5590,5590,5590,0
20250325,194100,83800,5590,5590,5590,5590,0
20250325,194000,83800,5590,5590,5590,5590,0
20250325,193900,83800,5590,5590,5590,5590,0
20250325,193800,83800,5590,5590,5590,5590,0
20250325,193700,83800,5590,5590,5590,5590,0
20250325,193600,83800,5590,5590,5590,5590,0
20250325,193500,83800,5590,5590,5590,5590,0
20250325,193400,83800,5590,5590,5590,5590,0
20250325,193300,83800,5590,5590,5590,5590,0
20250325,193200,83800,5590,5590,5590,5590,0
20250325,193100,83800,5590,5590,5590,5590,0
20250325,193000,83800,5590,5590,5590,5590,0
20250325,192900,83800,5590,5590,5590,5590,0
20250325,192800,83800,5590,5590,5590,5590,0
20250325,192700,83800,5590,5590,5590,5590,0
20250325,192600,83800,5590,5590,5590,5590,0
20250325,192500,83800,5590,5590,5590,5590,0
20250325,192400,83800,5590,5590,5590,5590,0
20250325,192300,83800,5590,5590,5590,5590,0
20250325,192200,83800,5590,5590,5590,5590,0
20250325,192100,83800,5590,5590,5590,5590,2
20250325,192000,83800,5590,5590,5590,5590,0
20250325,191900,83800,5590,5590,5590,5590,0
20250325,191800,83800,5590,5590,5590,5590,0
20250325,191700,83800,5590,5590,5590,5590,0
20250325,191600,83800,5590,5590,5590,5590,0
20250325,191500,83800,5590,5590,5590,5590,0
20250325,191400,83800,5590,5590,5590,5590,0
20250325,191300,83800,5590,5590,5590,5590,0
20250325,191200,83800,5590,5590,5590,5590,0
20250325,191100,83800,5590,5590,5590,5590,0
20250325,191000,83800,5590,5590,5590,5590,0
20250325,190900,83800,5590,5590,5590,5590,0
20250325,190800,83800,5590,5590,5590,5590,0
20250325,190700,83800,5590,5590,5590,5590,0
20250325,190600,83800,5590,5590,5590,5590,0
20250325,190500,83800,5590,5590,5590,5590,0
20250325,190400,83800,5590,5590,5590,5590,0
20250325,190300,83800,5590,5590,5590,5590,0
20250325,190200,83800,5590,5590,5590,5590,0
20250325,190100,83800,5590,5590,5590,5590,0
20250325,190000,83800,5590,5590,5590,5590,0
20250325,185900,83800,5590,5590,5590,5590,0
20250325,185800,83800,5590,5590,5590,5590,0
20250325,185700,83800,5590,5590,5590,5590,0
20250325,185600,83800,5590,5590,5590,5590,0
20250325,185500,83800,5590,5590,5590,5590,0
20250325,185400,83800,5590,5590,5590,5590,0
20250325,185300,83800,5590,5590,5590,5590,0
20250325,185200,83800,5590,5590,5590,5590,0
20250325,185100,83800,5590,5590,5590,5590,2
20250325,185000,83800,5590,5590,5590,5590,0
20250325,184900,83800,5590,5590,5590,5590,0
20250325,184800,83800,5590,5590,5590,5590,0
20250325,184700,83800,5590,5590,5590,5590,0
20250325,184600,83800,5590,5590,5590,5590,0
20250325,184500,83800,5590,5590,5590,5590,0
20250325,184400,83800,5590,5590,5590,5590,0
20250325,184300,83800,5590,5590,5590,5590,0
20250325,184200,83800,5590,5590,5590,5590,0
20250325,184100,83800,5590,5590,5590,5590,0
20250325,184000,83800,5590,5590,5590,5590,0
20250325,183900,83800,5590,5590,5590,5590,0
20250325,183800,83800,5590,5590,5590,5590,0
20250325,183700,83800,5590,5590,5590,5590,0
20250325,183600,83800,5590,5590,5590,5590,0
20250325,183500,83800,5590,5590,5590,5590,0
20250325,183400,83800,5590,5590,5590,5590,0
20250325,183300,83800,5590,5590,5590,5590,0
20250325,183200,83800,5590,5590,5590,5590,0
20250325,183100,83800,5590,5590,5590,5590,0
20250325,183000,83800,5590,5590,5590,5590,0
20250325,182900,83800,5590,5590,5590,5590,0
20250325,182800,83800,5590,5590,5590,5590,0
20250325,182700,83800,5590,5590,5590,5590,0
20250325,182600,83800,5590,5590,5590,5590,0
20250325,182500,83800,5590,5590,5590,5590,0
20250325,182400,83800,5590,5590,5590,5590,0
20250325,182300,83800,5590,5590,5590,5590,0
20250325,182200,83800,5590,5590,5590,5590,0
20250325,182100,83800,5590,5590,5590,5590,2
20250325,182000,83800,5590,5590,5590,5590,0
20250325,181900,83800,5590,5590,5590,5590,0
20250325,181800,83800,5590,5590,5590,5590,0
20250325,181700,83800,5590,5590,5590,5590,0
20250325,181600,83800,5590,5590,5590,5590,0
20250325,181500,83800,5590,5590,5590,5590,0
20250325,181400,83800,5590,5590,5590,5590,0
20250325,181300,83800,5590,5590,5590,5590,0
20250325,181200,83800,5590,5590,5590,5590,0
20250325,181100,83800,5590,5590,5590,5590,0
20250325,181000,83800,5590,5590,5590,5590,0
20250325,180900,83800,5590,5590,5590,5590,0
20250325,180800,83800,5590,5590,5590,5590,0
20250325,180700,83800,5590,5590,5590,5590,0
20250325,180600,83800,5590,5590,5590,5590,0
20250325,180500,83800,5590,5590,5590,5590,0
20250325,180400,83800,5590,5590,5590,5590,0
20250325,180300,83800,5590,5590,5590,5590,0
20250325,180200,83800,5590,5590,5590,5590,0
20250325,180100,83800,5590,5590,5590,5590,0
20250325,180000,83800,5590,5590,5590,5590,0
20250325,175900,83800,5590,5590,5590,5590,0
20250325,175800,83800,5590,5590,5590,5590,0
20250325,175700,83800,5590,5590,5590,5590,0
20250325,175600,83800,5590,5590,5590,5590,0
20250325,175500,83800,5590,5590,5590,5590,0
20250325,175400,83800,5590,5590,5590,5590,0
20250325,175300,83800,5590,5590,5590,5590,0
20250325,175200,83800,5590,5590,5590,5590,0
20250325,175100,83800,5590,5590,5590,5590,2
20250325,175000,83800,5590,5590,5590,5590,0
20250325,174900,83800,5590,5590,5590,5590,0
20250325,174800,83800,5590,5590,5590,5590,0
20250325,174700,83800,5590,5590,5590,5590,0
20250325,174600,83800,5590,5590,5590,5590,0
20250325,174500,83800,5590,5590,5590,5590,0
20250325,174400,83800,5590,5590,5590,5590,0
20250325,174300,83800,5590,5590,5590,5590,0
20250325,174200,83800,5590,5590,5590,5590,0
20250325,174100,83800,5590,5590,5590,5590,0
20250325,174000,83800,5590,5590,5590,5590,0
20250325,173900,83800,5590,5590,5590,5590,0
20250325,173800,83800,5590,5590,5590,5590,0
20250325,173700,83800,5590,5590,5590,5590,0
20250325,173600,83800,5590,5590,5590,5590,0
20250325,173500,83800,5590,5590,5590,5590,0
20250325,173400,83800,5590,5590,5590,5590,0
20250325,173300,83800,5590,5590,5590,5590,0
20250325,173200,83800,5590,5590,5590,5590,0
20250325,173100,83800,5590,5590,5590,5590,0
20250325,173000,83800,5590,5590,5590,5590,0
20250325,172900,83800,5590,5590,5590,5590,0
20250325,172800,83800,5590,5590,5590,5590,0
20250325,172700,83800,5590,5590,5590,5590,0
20250325,172600,83800,5590,5590,5590,5590,0
20250325,172500,83800,5590,5590,5590,5590,0
20250325,172400,83800,5590,5590,5590,5590,0
20250325,172300,83800,5590,5590,5590,5590,0
20250325,172200,83800,5590,5590,5590,5590,0
20250325,172100,83800,5590,5590,5590,5590,2
20250325,172000,83800,5590,5590,5590,5590,0
20250325,171900,83800,5590,5590,5590,5590,0
20250325,171800,83800,5590,5590,5590,5590,0
20250325,171700,83800,5590,5590,5590,5590,0
20250325,171600,83800,5590,5590,5590,5590,0
20250325,171500,83800,5590,5590,5590,5590,0
20250325,171400,83800,5590,5590,5590,5590,0
20250325,171300,83800,5590,5590,5590,5590,0
20250325,171200,83800,5590,5590,5590,5590,0
20250325,171100,83800,5590,5590,5590,5590,0
20250325,171000,83800,5590,5590,5590,5590,0
20250325,170900,83800,5590,5590,5590,5590,0
20250325,170800,83800,5590,5590,5590,5590,0
20250325,170700,83800,5590,5590,5590,5590,0
20250325,170600,83800,5590,5590,5590,5590,0
20250325,170500,83800,5590,5590,5590,5590,0
20250325,170400,83800,5590,5590,5590,5590,0
20250325,170300,83800,5590,5590,5590,5590,0
20250325,170200,83800,5590,5590,5590,5590,0
20250325,170100,83800,5590,5590,5590,5590,0
20250325,170000,83800,5590,5590,5590,5590,0
20250325,165900,83800,5590,5590,5590,5590,0
20250325,165800,83800,5590,5590,5590,5590,0
20250325,165700,83800,5590,5590,5590,5590,0
20250325,165600,83800,5590,5590,5590,5590,0
20250325,165500,83800,5590,5590,5590,5590,0
20250325,165400,83800,5590,5590,5590,5590,0
20250325,165300,83800,5590,5590,5590,5590,0
20250325,165200,83800,5590,5590,5590,5590,0
20250325,165100,83800,5590,5590,5590,5590,2
20250325,165000,83800,5590,5590,5590,5590,0
20250325,164900,83800,5590,5590,5590,5590,0
20250325,164800,83800,5590,5590,5590,5590,0
20250325,164700,83800,5590,5590,5590,5590,0
20250325,164600,83800,5590,5590,5590,5590,0
20250325,164500,83800,5590,5590,5590,5590,0
20250325,164400,83800,5590,5590,5590,5590,0
20250325,164300,83800,5590,5590,5590,5590,0
20250325,164200,83800,5590,5590,5590,5590,0
20250325,164100,83800,5590,5590,5590,5590,0
20250325,164000,83800,5590,5590,5590,5590,0
20250325,163900,83800,5590,5590,5590,5590,0
20250325,163800,83800,5590,5590,5590,5590,0
20250325,163700,83800,5590,5590,5590,5590,0
20250325,163600,83800,5590,5590,5590,5590,0
20250325,163500,83800,5590,5590,5590,5590,0
20250325,163400,83800,5590,5590,5590,5590,0
20250325,163300,83800,5590,5590,5590,5590,0
20250325,163200,83800,5590,5590,5590,5590,0
20250325,163100,83800,5590,5590,5590,5590,0
20250325,163000,83800,5590,5590,5590,5590,0
20250325,162900,83800,5590,5590,5590,5590,0
20250325,162800,83800,5590,5590,5590,5590,0
20250325,162700,83800,5590,5590,5590,5590,0
20250325,162600,83800,5590,5590,5590,5590,0
20250325,162500,83800,5590,5590,5590,5590,0
20250325,162400,83800,5590,5590,5590,5590,0
20250325,162300,83800,5590,5590,5590,5590,0
20250325,162200,83800,5590,5590,5590,5590,0
20250325,162100,83800,5590,5590,5590,5590,2
20250325,162000,83800,5590,5590,5590,5590,0
20250325,161900,83800,5590,5590,5590,5590,0
20250325,161800,83800,5590,5590,5590,5590,0
20250325,161700,83800,5590,5590,5590,5590,0
20250325,161600,83800,5590,5590,5590,5590,0
20250325,161500,83800,5590,5590,5590,5590,0
20250325,161400,83800,5590,5590,5590,5590,0
20250325,161300,83800,5590,5590,5590,5590,0
20250325,161200,83800,5590,5590,5590,5590,0
20250325,161100,83800,5590,5590,5590,5590,0
20250325,161000,83800,5590,5590,5590,5590,0
20250325,160900,83800,5590,5590,5590,5590,0
20250325,160800,83800,5590,5590,5590,5590,0
20250325,160700,83800,5590,5590,5590,5590,0
20250325,160600,83800,5590,5590,5590,5590,0
20250325,160500,83800,5590,5590,5590,5590,0
20250325,160400,83800,5590,5590,5590,5590,0
20250325,160300,83800,5590,5590,5590,5590,0
20250325,160200,83800,5590,5590,5590,5590,0
20250325,160100,83800,5590,5590,5590,5590,0
20250325,160000,83800,5590,5590,5590,5590,0
20250325,155900,83800,5590,5590,5590,5590,0
20250325,155800,83800,5590,5590,5590,5590,0
20250325,155700,83800,5590,5590,5590,5590,0
20250325,155600,83800,5590,5590,5590,5590,0
20250325,155500,83800,5590,5590,5590,5590,0
20250325,155400,83800,5590,5590,5590,5590,0
20250325,155300,83800,5590,5590,5590,5590,0
20250325,155200,83800,5590,5590,5590,5590,0
20250325,155100,83800,5590,5590,5590,5590,2
20250325,155000,83800,5590,5590,5590,5590,0
20250325,154900,83800,5590,5590,5590,5590,0
20250325,154800,83800,5590,5590,5590,5590,0
20250325,154700,83800,5590,5590,5590,5590,0
20250325,154600,83800,5590,5590,5590,5590,0
20250325,154500,83800,5590,5590,5590,5590,0
20250325,154400,83800,5590,5590,5590,5590,0
20250325,154300,83800,5590,5590,5590,5590,0
20250325,154200,83800,5590,5590,5590,5590,0
20250325,154100,83800,5590,5590,5590,5590,0
20250325,154000,83800,5590,5590,5590,5590,0
20250325,153900,83800,5590,5590,5590,5590,0
20250325,153800,83800,5590,5590,5590,5590,0
20250325,153700,83800,5590,5590,5590,5590,0
20250325,153600,83800,5590,5590,5590,5590,0
20250325,153500,83800,5590,5590,5590,5590,0
20250325,153400,83800,5590,5590,5590,5590,0
20250325,153300,83800,5590,5590,5590,5590,0
20250325,153200,83800,5590,5590,5590,5590,0
20250325,153100,83800,5590,5590,5590,5590,0
20250325,153000,83800,5590,5590,5590,5590,0
20250325,152900,83800,5590,5590,5590,5590,0
20250325,152800,83800,5590,5590,5590,5590,0
20250325,152700,83800,5590,5590,5590,5590,0
20250325,152600,83800,5590,5590,5590,5590,0
20250325,152500,83800,5590,5590,5590,5590,0
20250325,152400,83800,5590,5590,5590,5590,0
20250325,152300,83800,5590,5590,5590,5590,0
20250325,152200,83800,5590,5590,5590,5590,0
20250325,152100,83800,5590,5590,5590,5590,0
20250325,152000,83800,5590,5590,5590,5590,0
20250325,151900,83800,5590,5590,5590,5590,0
20250325,151800,83800,5590,5590,5590,5590,0
20250325,151700,83800,5590,5590,5590,5590,0
20250325,151600,83800,5590,5590,5590,5590,0
20250325,151500,83800,5590,5590,5590,5590,0
20250325,151400,83800,5590,5590,5590,5590,0
20250325,151300,83800,5590,5590,5590,5590,0
20250325,151200,83800,5590,5590,5590,5590,0
20250325,151100,83800,5590,5590,5590,5590,0
20250325,151000,83800,5590,5590,5590,5590,0
20250325,150900,83800,5590,5590,5590,5590,0
20250325,150800,83800,5590,5590,5590,5590,0
20250325,150700,83800,5590,5590,5590,5590,0
20250325,150600,83800,5590,5590,5590,5590,0
20250325,150500,83800,5590,5590,5590,5590,0
20250325,150400,83800,5590,5590,5590,5590,0
20250325,150300,83800,5590,5590,5590,5590,0
20250325,150200,83800,5590,5590,5590,5590,0
20250325,150100,83800,5590,5590,5590,5590,0
20250325,150000,83800,5590,5590,5590,5590,0
20250325,145900,83800,5590,5590,5590,5590,0
20250325,145800,83800,5590,5590,5590,5590,0
20250325,145700,83800,5590,5590,5590,5590,0
20250325,145600,83800,5590,5590,5590,5590,0
20250325,145500,83800,5590,5590,5590,5590,0
20250325,145400,83800,5590,5590,5590,5590,0
20250325,145300,83800,5590,5590,5590,5590,0
20250325,145200,83800,5590,5590,5590,5590,0
20250325,145100,83800,5590,5590,5590,5590,0
20250325,145000,83800,5590,5590,5590,5590,0
20250325,144900,83800,5590,5590,5590,5590,0
20250325,144800,83800,5590,5590,5590,5590,0
20250325,144700,83800,5590,5590,5590,5590,0
20250325,144600,83800,5590,5590,5590,5590,0
20250325,144500,83800,5590,5590,5590,5590,0
20250325,144400,83800,5590,5590,5590,5590,0
20250325,144300,83800,5590,5590,5590,5590,0
20250325,144200,83800,5590,5590,5590,5590,0
20250325,144100,83800,5590,5590,5590,5590,0
20250325,144000,83800,5590,5590,5590,5590,0
20250325,143900,83800,5590,5590,5590,5590,0
20250325,143800,83800,5590,5590,5590,5590,0
20250325,143700,83800,5590,5590,5590,5590,0
20250325,143600,83800,5590,5590,5590,5590,0
20250325,143500,83800,5590,5590,5590,5590,0
20250325,143400,83800,5590,5590,5590,5590,0
20250325,143300,83800,5590,5590,5590,5590,0
20250325,143200,83800,5590,5590,5590,5590,0
20250325,143100,83800,5590,5590,5590,5590,0
20250325,143000,83800,5590,5590,5590,5590,0
20250325,142900,83800,5590,5590,5590,5590,0
20250325,142800,83800,5590,5590,5590,5590,0
20250325,142700,83800,5590,5590,5590,5590,0
20250325,142600,83800,5590,5590,5590,5590,0
20250325,142500,83800,5590,5590,5590,5590,0
20250325,142400,83800,5590,5590,5590,5590,0
20250325,142300,83800,5590,5590,5590,5590,0
20250325,142200,83800,5590,5590,5590,5590,0
20250325,142100,83800,5590,5590,5590,5590,0
20250325,142000,83800,5590,5590,5590,5590,0
20250325,141900,83800,5590,5590,5590,5590,0
20250325,141800,83800,5590,5590,5590,5590,0
20250325,141700,83800,5590,5590,5590,5590,0
20250325,141600,83800,5590,5590,5590,5590,0
20250325,141500,83800,5590,5590,5590,5590,0
20250325,141400,83800,5590,5590,5590,5590,0
20250325,141300,83800,5590,5590,5590,5590,0
20250325,141200,83800,5590,5590,5590,5590,0
20250325,141100,83800,5590,5590,5590,5590,0
20250325,141000,83800,5590,5590,5590,5590,0
20250325,140900,83800,5590,5590,5590,5590,0
20250325,140800,83800,5590,5590,5590,5590,0
20250325,140700,83800,5590,5590,5590,5590,0
20250325,140600,83800,5590,5590,5590,5590,0
20250325,140500,83800,5590,5590,5590,5590,0
20250325,140400,83800,5590,5590,5590,5590,0
20250325,140300,83800,5590,5590,5590,5590,0
20250325,140200,83800,5590,5590,5590,5590,0
20250325,140100,83800,5590,5590,5590,5590,0
20250325,140000,83800,5590,5590,5590,5590,0
20250325,135900,83800,5590,5590,5590,5590,0
20250325,135800,83800,5590,5590,5590,5590,0
20250325,135700,83800,5590,5590,5590,5590,0
20250325,135600,83800,5590,5590,5590,5590,0
20250325,135500,83800,5590,5590,5590,5590,0
20250325,135400,83800,5590,5590,5590,5590,0
20250325,135300,83800,5590,5590,5590,5590,0
20250325,135200,83800,5590,5590,5590,5590,0
20250325,135100,83800,5590,5590,5590,5590,0
20250325,135000,83800,5590,5590,5590,5590,0
20250325,134900,83800,5590,5590,5590,5590,2
20250325,134800,72620,5590,5590,5590,5590,0
20250325,134700,72620,5590,5590,5590,5590,0
20250325,134600,72620,5590,5590,5590,5590,0
20250325,134500,72620,5590,5590,5590,5590,0
20250325,134400,72620,5590,5590,5590,5590,0
20250325,134300,72620,5590,5590,5590,5590,0
20250325,134200,72620,5590,5590,5590,5590,0
20250325,134100,72620,5590,5590,5590,5590,0
20250325,134000,72620,5590,5590,5590,5590,0
20250325,133900,72620,5590,5590,5590,5590,0
20250325,133800,72620,5590,5590,5590,5590,2
20250325,133700,61440,5590,5590,5590,5590,0
20250325,133600,61440,5590,5590,5590,5590,0
20250325,133500,61440,5590,5590,5590,5590,0
20250325,133400,61440,5590,5590,5590,5590,0
20250325,133300,61440,5590,5590,5590,5590,0
20250325,133200,61440,5590,5590,5590,5590,0
20250325,133100,61440,5590,5590,5590,5590,0
20250325,133000,61440,5590,5590,5590,5590,0
20250325,132900,61440,5590,5590,5590,5590,0
20250325,132800,61440,5590,5590,5590,5590,2
20250325,132700,50260,5590,5590,5590,5590,0
20250325,132600,50260,5590,5590,5590,5590,0
20250325,132500,50260,5590,5590,5590,5590,0
20250325,132400,50260,5590,5590,5590,5590,0
20250325,132300,50260,5590,5590,5590,5590,0
20250325,132200,50260,5590,5590,5590,5590,0
20250325,132100,50260,5590,5590,5590,5590,0
20250325,132000,50260,5590,5590,5590,5590,0
20250325,131900,50260,5590,5590,5590,5590,0
20250325,131800,50260,5590,5590,5590,5590,0
20250325,131700,50260,5590,5590,5590,5590,0
20250325,131600,50260,5590,5590,5590,5590,0
20250325,131500,50260,5590,5590,5590,5590,0
20250325,131400,50260,5590,5590,5590,5590,0
20250325,131300,50260,5590,5590,5590,5590,0
20250325,131200,50260,5590,5590,5590,5590,0
20250325,131100,50260,5590,5590,5590,5590,0
20250325,131000,50260,5590,5590,5590,5590,0
20250325,130900,50260,5590,5590,5590,5590,0
20250325,130800,50260,5590,5590,5590,5590,0
20250325,130700,50260,5590,5590,5590,5590,0
20250325,130600,50260,5590,5590,5590,5590,0
20250325,130500,50260,5590,5590,5590,5590,0
20250325,130400,50260,5590,5590,5590,5590,0
20250325,130300,50260,5590,5590,5590,5590,0
20250325,130200,50260,5590,5590,5590,5590,0
20250325,130100,50260,5590,5590,5590,5590,0
20250325,130000,50260,5590,5590,5590,5590,0
20250325,125900,50260,5590,5590,5590,5590,0
20250325,125800,50260,5590,5590,5590,5590,0
20250325,125700,50260,5590,5590,5590,5590,0
20250325,125600,50260,5590,5590,5590,5590,0
20250325,125500,50260,5590,5590,5590,5590,0
20250325,125400,50260,5590,5590,5590,5590,0
20250325,125300,50260,5590,5590,5590,5590,0
20250325,125200,50260,5590,5590,5590,5590,0
20250325,125100,50260,5590,5590,5590,5590,0
20250325,125000,50260,5590,5590,5590,5590,0
20250325,124900,50260,5590,5590,5590,5590,0
20250325,124800,50260,5590,5590,5590,5590,0
20250325,124700,50260,5590,5590,5590,5590,0
20250325,124600,50260,5590,5590,5590,5590,0
20250325,124500,50260,5590,5590,5590,5590,0
20250325,124400,50260,5590,5590,5590,5590,0
20250325,124300,50260,5590,5590,5590,5590,0
20250325,124200,50260,5590,5590,5590,5590,0
20250325,124100,50260,5590,5590,5590,5590,0
20250325,124000,50260,5590,5590,5590,5590,0
20250325,123900,50260,5590,5590,5590,5590,0
20250325,123800,50260,5590,5590,5590,5590,0
20250325,123700,50260,5590,5590,5590,5590,0
20250325,123600,50260,5590,5590,5590,5590,0
20250325,123500,50260,5590,5590,5590,5590,0
20250325,123400,50260,5590,5590,5590,5590,0
20250325,123300,50260,5590,5590,5590,5590,0
20250325,123200,50260,5590,5590,5590,5590,0
20250325,123100,50260,5590,5590,5590,5590,0
20250325,123000,50260,5590,5590,5590,5590,0
20250325,122900,50260,5590,5590,5590,5590,0
20250325,122800,50260,5590,5590,5590,5590,0
20250325,122700,50260,5590,5590,5590,5590,0
20250325,122600,50260,5590,5590,5590,5590,0
20250325,122500,50260,5590,5590,5590,5590,0
20250325,122400,50260,5590,5590,5590,5590,0
20250325,122300,50260,5590,5590,5590,5590,0
20250325,122200,50260,5590,5590,5590,5590,0
20250325,122100,50260,5590,5590,5590,5590,0
20250325,122000,50260,5590,5590,5590,5590,0
20250325,121900,50260,5590,5590,5590,5590,0
20250325,121800,50260,5590,5590,5590,5590,0
20250325,121700,50260,5590,5590,5590,5590,0
20250325,121600,50260,5590,5590,5590,5590,0
20250325,121500,50260,5590,5590,5590,5590,0
20250325,121400,50260,5590,5590,5590,5590,0
20250325,121300,50260,5590,5590,5590,5590,0
20250325,121200,50260,5590,5590,5590,5590,0
20250325,121100,50260,5590,5590,5590,5590,0
20250325,121000,50260,5590,5590,5590,5590,0
20250325,120900,50260,5590,5590,5590,5590,0
20250325,120800,50260,5590,5590,5590,5590,0
20250325,120700,50260,5590,5590,5590,5590,0
20250325,120600,50260,5590,5590,5590,5590,0
20250325,120500,50260,5590,5590,5590,5590,0
20250325,120400,50260,5590,5590,5590,5590,0
20250325,120300,50260,5590,5590,5590,5590,0
20250325,120200,50260,5590,5590,5590,5590,0
20250325,120100,50260,5590,5590,5590,5590,0
20250325,120000,50260,5590,5590,5590,5590,0
20250325,115900,50260,5590,5590,5590,5590,0
20250325,115800,50260,5590,5590,5590,5590,0
20250325,115700,50260,5590,5590,5590,5590,0
20250325,115600,50260,5590,5590,5590,5590,0
20250325,115500,50260,5590,5590,5590,5590,0
20250325,115400,50260,5590,5590,5590,5590,0
20250325,115300,50260,5590,5590,5590,5590,0
20250325,115200,50260,5590,5590,5590,5590,0
20250325,115100,50260,5590,5590,5590,5590,0
20250325,115000,50260,5590,5590,5590,5590,0
20250325,114900,50260,5590,5590,5590,5590,0
20250325,114800,50260,5590,5590,5590,5590,0
20250325,114700,50260,5590,5590,5590,5590,0
20250325,114600,50260,5590,5590,5590,5590,0
20250325,114500,50260,5590,5590,5590,5590,0
20250325,114400,50260,5590,5590,5590,5590,0
20250325,114300,50260,5590,5590,5590,5590,0
20250325,114200,50260,5590,5590,5590,5590,0
20250325,114100,50260,5590,5590,5590,5590,0
20250325,114000,50260,5590,5590,5590,5590,0
20250325,113900,50260,5590,5590,5590,5590,0
20250325,113800,50260,5590,5590,5590,5590,0
20250325,113700,50260,5590,5590,5590,5590,0
20250325,113600,50260,5590,5590,5590,5590,0
20250325,113500,50260,5590,5590,5590,5590,0
20250325,113400,50260,5590,5590,5590,5590,0
20250325,113300,50260,5590,5590,5590,5590,0
20250325,113200,50260,5590,5590,5590,5590,0
20250325,113100,50260,5590,5590,5590,5590,0
20250325,113000,50260,5590,5590,5590,5590,0
20250325,112900,50260,5590,5590,5590,5590,0
20250325,112800,50260,5590,5590,5590,5590,0
20250325,112700,50260,5590,5590,5590,5590,0
20250325,112600,50260,5590,5590,5590,5590,0
20250325,112500,50260,5590,5590,5590,5590,0
20250325,112400,50260,5590,5590,5590,5590,0
20250325,112300,50260,5590,5590,5590,5590,0
20250325,112200,50260,5590,5590,5590,5590,0
20250325,112100,50260,5590,5590,5590,5590,0
20250325,112000,50260,5590,5590,5590,5590,0
20250325,111900,50260,5590,5590,5590,5590,0
20250325,111800,50260,5590,5590,5590,5590,0
20250325,111700,50260,5590,5590,5590,5590,0
20250325,111600,50260,5590,5590,5590,5590,0
20250325,111500,50260,5590,5590,5590,5590,0
20250325,111400,50260,5590,5590,5590,5590,0
20250325,111300,50260,5590,5590,5590,5590,0
20250325,111200,50260,5590,5590,5590,5590,0
20250325,111100,50260,5590,5590,5590,5590,0
20250325,111000,50260,5590,5590,5590,5590,0
20250325,110900,50260,5590,5590,5590,5590,0
20250325,110800,50260,5590,5590,5590,5590,0
20250325,110700,50260,5590,5590,5590,5590,0
20250325,110600,50260,5590,5590,5590,5590,0
20250325,110500,50260,5590,5590,5590,5590,0
20250325,110400,50260,5590,5590,5590,5590,0
20250325,110300,50260,5590,5590,5590,5590,0
20250325,110200,50260,5590,5590,5590,5590,0
20250325,110100,50260,5590,5590,5590,5590,0
20250325,110000,50260,5590,5590,5590,5590,0
20250325,105900,50260,5590,5590,5590,5590,0
20250325,105800,50260,5590,5590,5590,5590,0
20250325,105700,50260,5590,5590,5590,5590,0
20250325,105600,50260,5590,5590,5590,5590,0
20250325,105500,50260,5590,5590,5590,5590,0
20250325,105400,50260,5590,5590,5590,5590,0
20250325,105300,50260,5590,5590,5590,5590,0
20250325,105200,50260,5590,5590,5590,5590,0
20250325,105100,50260,5590,5590,5590,5590,0
20250325,105000,50260,5590,5590,5590,5590,0
20250325,104900,50260,5590,5590,5590,5590,0
20250325,104800,50260,5590,5590,5590,5590,0
20250325,104700,50260,5590,5590,5590,5590,0
20250325,104600,50260,5590,5590,5590,5590,0
20250325,104500,50260,5590,5590,5590,5590,0
20250325,104400,50260,5590,5590,5590,5590,0
20250325,104300,50260,5590,5590,5590,5590,0
20250325,104200,50260,5590,5590,5590,5590,0
20250325,104100,50260,5590,5590,5590,5590,0
20250325,104000,50260,5590,5590,5590,5590,0
20250325,103900,50260,5590,5590,5590,5590,0
20250325,103800,50260,5590,5590,5590,5590,0
20250325,103700,50260,5590,5590,5590,5590,0
20250325,103600,50260,5590,5590,5590,5590,0
20250325,103500,50260,5590,5590,5590,5590,0
20250325,103400,50260,5590,5590,5590,5590,0
20250325,103300,50260,5590,5590,5590,5590,0
20250325,103200,50260,5590,5590,5590,5590,0
20250325,103100,50260,5590,5590,5590,5590,0
20250325,103000,50260,5590,5590,5590,5590,0
20250325,102900,50260,5590,5590,5590,5590,0
20250325,102800,50260,5590,5590,5590,5590,0
20250325,102700,50260,5590,5590,5590,5590,0
20250325,102600,50260,5590,5590,5590,5590,0
20250325,102500,50260,5590,5590,5590,5590,0
20250325,102400,50260,5590,5590,5590,5590,0
20250325,102300,50260,5590,5590,5590,5590,0
20250325,102200,50260,5590,5590,5590,5590,0
20250325,102100,50260,5590,5590,5590,5590,0
20250325,102000,50260,5590,5590,5590,5590,0
20250325,101900,50260,5590,5590,5590,5590,0
20250325,101800,50260,5590,5590,5590,5590,0
20250325,101700,50260,5590,5590,5590,5590,0
20250325,101600,50260,5590,5590,5590,5590,0
20250325,101500,50260,5590,5590,5590,5590,0
20250325,101400,50260,5590,5590,5590,5590,0
20250325,101300,50260,5590,5590,5590,5590,0
20250325,101200,50260,5590,5590,5590,5590,0
20250325,101100,50260,5590,5590,5590,5590,0
20250325,101000,50260,5590,5590,5590,5590,0
20250325,100900,50260,5590,5590,5590,5590,0
20250325,100800,50260,5590,5590,5590,5590,0
20250325,100700,50260,5590,5590,5590,5590,0
20250325,100600,50260,5590,5590,5590,5590,0
20250325,100500,50260,5590,5590,5590,5590,0
20250325,100400,50260,5590,5590,5590,5590,0
20250325,100300,50260,5590,5590,5590,5590,0
20250325,100200,50260,5590,5590,5590,5590,0
20250325,100100,50260,5590,5590,5590,5590,0
20250325,100000,50260,5590,5590,5590,5590,0
20250325,095900,50260,5590,5590,5590,5590,0
20250325,095800,50260,5590,5590,5590,5590,0
20250325,095700,50260,5590,5590,5590,5590,0
20250325,095600,50260,5590,5590,5590,5590,0
20250325,095500,50260,5590,5590,5590,5590,0
20250325,095400,50260,5590,5590,5590,5590,0
20250325,095300,50260,5590,5590,5590,5590,0
20250325,095200,50260,5590,5590,5590,5590,0
20250325,095100,50260,5590,5590,5590,5590,0
20250325,095000,50260,5590,5590,5590,5590,0
20250325,094900,50260,5590,5590,5590,5590,0
20250325,094800,50260,5590,5590,5590,5590,0
20250325,094700,50260,5590,5590,5590,5590,0
20250325,094600,50260,5590,5590,5590,5590,0
20250325,094500,50260,5590,5590,5590,5590,0
20250325,094400,50260,5590,5590,5590,5590,0
20250325,094300,50260,5590,5590,5590,5590,0
20250325,094200,50260,5590,5590,5590,5590,0
20250325,094100,50260,5590,5590,5590,5590,0
20250325,094000,50260,5590,5590,5590,5590,0
20250325,093900,50260,5590,5590,5590,5590,0
20250325,093800,50260,5590,5590,5590,5590,0
20250325,093700,50260,5590,5590,5590,5590,0
20250325,093600,50260,5590,5590,5590,5590,0
20250325,093500,50260,5590,5590,5590,5590,0
20250325,093400,50260,5590,5590,5590,5590,0
20250325,093300,50260,5590,5590,5590,5590,0
20250325,093200,50260,5590,5590,5590,5590,0
20250325,093100,50260,5590,5590,5590,5590,0
20250325,093000,50260,5590,5590,5590,5590,0
20250325,092900,50260,5590,5590,5590,5590,0
20250325,092800,50260,5590,5590,5590,5590,0
20250325,092700,50260,5590,5590,5590,5590,0
20250325,092600,50260,5590,5590,5590,5590,0
20250325,092500,50260,5590,5590,5590,5590,0
20250325,092400,50260,5590,5590,5590,5590,0
20250325,092300,50260,5590,5590,5590,5590,0
20250325,092200,50260,5590,5590,5590,5590,0
20250325,092100,50260,5590,5590,5590,5590,0
20250325,092000,50260,5590,5590,5590,5590,0
20250325,091900,50260,5590,5590,5590,5590,0
20250325,091800,50260,5590,5590,5590,5590,0
20250325,091700,50260,5590,5590,5590,5590,0
20250325,091600,50260,5590,5590,5590,5590,0
20250325,091500,50260,5590,5590,5590,5590,0
20250325,091400,50260,5590,5590,5590,5590,0
20250325,091300,50260,5590,5590,5590,5590,0
20250325,091200,50260,5590,5590,5590,5590,0
20250325,091100,50260,5590,5590,5590,5590,0
20250325,091000,50260,5590,5590,5590,5590,0
20250325,090900,50260,5590,5590,5590,5590,0
20250325,090800,50260,5590,5590,5590,5590,0
20250325,090700,50260,5590,5590,5590,5590,0
20250325,090600,50260,5590,5580,5590,5580,9
20250325,090500,0,5530,5530,5530,5530,0
20250325,090400,0,5530,5530,5530,5530,0
20250325,090300,0,5530,5530,5530,5530,0
20250325,090200,0,5530,5530,5530,5530,0
20250325,090100,0,5530,5530,5530,5530,0
20250325,090000,0,5530,5530,5530,5530,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250325 195100 83800 5590 5590 5590 5590 2
3 20250325 195000 83800 5590 5590 5590 5590 0
4 20250325 194900 83800 5590 5590 5590 5590 0
5 20250325 194800 83800 5590 5590 5590 5590 0
6 20250325 194700 83800 5590 5590 5590 5590 0
7 20250325 194600 83800 5590 5590 5590 5590 0
8 20250325 194500 83800 5590 5590 5590 5590 0
9 20250325 194400 83800 5590 5590 5590 5590 0
10 20250325 194300 83800 5590 5590 5590 5590 0
11 20250325 194200 83800 5590 5590 5590 5590 0
12 20250325 194100 83800 5590 5590 5590 5590 0
13 20250325 194000 83800 5590 5590 5590 5590 0
14 20250325 193900 83800 5590 5590 5590 5590 0
15 20250325 193800 83800 5590 5590 5590 5590 0
16 20250325 193700 83800 5590 5590 5590 5590 0
17 20250325 193600 83800 5590 5590 5590 5590 0
18 20250325 193500 83800 5590 5590 5590 5590 0
19 20250325 193400 83800 5590 5590 5590 5590 0
20 20250325 193300 83800 5590 5590 5590 5590 0
21 20250325 193200 83800 5590 5590 5590 5590 0
22 20250325 193100 83800 5590 5590 5590 5590 0
23 20250325 193000 83800 5590 5590 5590 5590 0
24 20250325 192900 83800 5590 5590 5590 5590 0
25 20250325 192800 83800 5590 5590 5590 5590 0
26 20250325 192700 83800 5590 5590 5590 5590 0
27 20250325 192600 83800 5590 5590 5590 5590 0
28 20250325 192500 83800 5590 5590 5590 5590 0
29 20250325 192400 83800 5590 5590 5590 5590 0
30 20250325 192300 83800 5590 5590 5590 5590 0
31 20250325 192200 83800 5590 5590 5590 5590 0
32 20250325 192100 83800 5590 5590 5590 5590 2
33 20250325 192000 83800 5590 5590 5590 5590 0
34 20250325 191900 83800 5590 5590 5590 5590 0
35 20250325 191800 83800 5590 5590 5590 5590 0
36 20250325 191700 83800 5590 5590 5590 5590 0
37 20250325 191600 83800 5590 5590 5590 5590 0
38 20250325 191500 83800 5590 5590 5590 5590 0
39 20250325 191400 83800 5590 5590 5590 5590 0
40 20250325 191300 83800 5590 5590 5590 5590 0
41 20250325 191200 83800 5590 5590 5590 5590 0
42 20250325 191100 83800 5590 5590 5590 5590 0
43 20250325 191000 83800 5590 5590 5590 5590 0
44 20250325 190900 83800 5590 5590 5590 5590 0
45 20250325 190800 83800 5590 5590 5590 5590 0
46 20250325 190700 83800 5590 5590 5590 5590 0
47 20250325 190600 83800 5590 5590 5590 5590 0
48 20250325 190500 83800 5590 5590 5590 5590 0
49 20250325 190400 83800 5590 5590 5590 5590 0
50 20250325 190300 83800 5590 5590 5590 5590 0
51 20250325 190200 83800 5590 5590 5590 5590 0
52 20250325 190100 83800 5590 5590 5590 5590 0
53 20250325 190000 83800 5590 5590 5590 5590 0
54 20250325 185900 83800 5590 5590 5590 5590 0
55 20250325 185800 83800 5590 5590 5590 5590 0
56 20250325 185700 83800 5590 5590 5590 5590 0
57 20250325 185600 83800 5590 5590 5590 5590 0
58 20250325 185500 83800 5590 5590 5590 5590 0
59 20250325 185400 83800 5590 5590 5590 5590 0
60 20250325 185300 83800 5590 5590 5590 5590 0
61 20250325 185200 83800 5590 5590 5590 5590 0
62 20250325 185100 83800 5590 5590 5590 5590 2
63 20250325 185000 83800 5590 5590 5590 5590 0
64 20250325 184900 83800 5590 5590 5590 5590 0
65 20250325 184800 83800 5590 5590 5590 5590 0
66 20250325 184700 83800 5590 5590 5590 5590 0
67 20250325 184600 83800 5590 5590 5590 5590 0
68 20250325 184500 83800 5590 5590 5590 5590 0
69 20250325 184400 83800 5590 5590 5590 5590 0
70 20250325 184300 83800 5590 5590 5590 5590 0
71 20250325 184200 83800 5590 5590 5590 5590 0
72 20250325 184100 83800 5590 5590 5590 5590 0
73 20250325 184000 83800 5590 5590 5590 5590 0
74 20250325 183900 83800 5590 5590 5590 5590 0
75 20250325 183800 83800 5590 5590 5590 5590 0
76 20250325 183700 83800 5590 5590 5590 5590 0
77 20250325 183600 83800 5590 5590 5590 5590 0
78 20250325 183500 83800 5590 5590 5590 5590 0
79 20250325 183400 83800 5590 5590 5590 5590 0
80 20250325 183300 83800 5590 5590 5590 5590 0
81 20250325 183200 83800 5590 5590 5590 5590 0
82 20250325 183100 83800 5590 5590 5590 5590 0
83 20250325 183000 83800 5590 5590 5590 5590 0
84 20250325 182900 83800 5590 5590 5590 5590 0
85 20250325 182800 83800 5590 5590 5590 5590 0
86 20250325 182700 83800 5590 5590 5590 5590 0
87 20250325 182600 83800 5590 5590 5590 5590 0
88 20250325 182500 83800 5590 5590 5590 5590 0
89 20250325 182400 83800 5590 5590 5590 5590 0
90 20250325 182300 83800 5590 5590 5590 5590 0
91 20250325 182200 83800 5590 5590 5590 5590 0
92 20250325 182100 83800 5590 5590 5590 5590 2
93 20250325 182000 83800 5590 5590 5590 5590 0
94 20250325 181900 83800 5590 5590 5590 5590 0
95 20250325 181800 83800 5590 5590 5590 5590 0
96 20250325 181700 83800 5590 5590 5590 5590 0
97 20250325 181600 83800 5590 5590 5590 5590 0
98 20250325 181500 83800 5590 5590 5590 5590 0
99 20250325 181400 83800 5590 5590 5590 5590 0
100 20250325 181300 83800 5590 5590 5590 5590 0
101 20250325 181200 83800 5590 5590 5590 5590 0
102 20250325 181100 83800 5590 5590 5590 5590 0
103 20250325 181000 83800 5590 5590 5590 5590 0
104 20250325 180900 83800 5590 5590 5590 5590 0
105 20250325 180800 83800 5590 5590 5590 5590 0
106 20250325 180700 83800 5590 5590 5590 5590 0
107 20250325 180600 83800 5590 5590 5590 5590 0
108 20250325 180500 83800 5590 5590 5590 5590 0
109 20250325 180400 83800 5590 5590 5590 5590 0
110 20250325 180300 83800 5590 5590 5590 5590 0
111 20250325 180200 83800 5590 5590 5590 5590 0
112 20250325 180100 83800 5590 5590 5590 5590 0
113 20250325 180000 83800 5590 5590 5590 5590 0
114 20250325 175900 83800 5590 5590 5590 5590 0
115 20250325 175800 83800 5590 5590 5590 5590 0
116 20250325 175700 83800 5590 5590 5590 5590 0
117 20250325 175600 83800 5590 5590 5590 5590 0
118 20250325 175500 83800 5590 5590 5590 5590 0
119 20250325 175400 83800 5590 5590 5590 5590 0
120 20250325 175300 83800 5590 5590 5590 5590 0
121 20250325 175200 83800 5590 5590 5590 5590 0
122 20250325 175100 83800 5590 5590 5590 5590 2
123 20250325 175000 83800 5590 5590 5590 5590 0
124 20250325 174900 83800 5590 5590 5590 5590 0
125 20250325 174800 83800 5590 5590 5590 5590 0
126 20250325 174700 83800 5590 5590 5590 5590 0
127 20250325 174600 83800 5590 5590 5590 5590 0
128 20250325 174500 83800 5590 5590 5590 5590 0
129 20250325 174400 83800 5590 5590 5590 5590 0
130 20250325 174300 83800 5590 5590 5590 5590 0
131 20250325 174200 83800 5590 5590 5590 5590 0
132 20250325 174100 83800 5590 5590 5590 5590 0
133 20250325 174000 83800 5590 5590 5590 5590 0
134 20250325 173900 83800 5590 5590 5590 5590 0
135 20250325 173800 83800 5590 5590 5590 5590 0
136 20250325 173700 83800 5590 5590 5590 5590 0
137 20250325 173600 83800 5590 5590 5590 5590 0
138 20250325 173500 83800 5590 5590 5590 5590 0
139 20250325 173400 83800 5590 5590 5590 5590 0
140 20250325 173300 83800 5590 5590 5590 5590 0
141 20250325 173200 83800 5590 5590 5590 5590 0
142 20250325 173100 83800 5590 5590 5590 5590 0
143 20250325 173000 83800 5590 5590 5590 5590 0
144 20250325 172900 83800 5590 5590 5590 5590 0
145 20250325 172800 83800 5590 5590 5590 5590 0
146 20250325 172700 83800 5590 5590 5590 5590 0
147 20250325 172600 83800 5590 5590 5590 5590 0
148 20250325 172500 83800 5590 5590 5590 5590 0
149 20250325 172400 83800 5590 5590 5590 5590 0
150 20250325 172300 83800 5590 5590 5590 5590 0
151 20250325 172200 83800 5590 5590 5590 5590 0
152 20250325 172100 83800 5590 5590 5590 5590 2
153 20250325 172000 83800 5590 5590 5590 5590 0
154 20250325 171900 83800 5590 5590 5590 5590 0
155 20250325 171800 83800 5590 5590 5590 5590 0
156 20250325 171700 83800 5590 5590 5590 5590 0
157 20250325 171600 83800 5590 5590 5590 5590 0
158 20250325 171500 83800 5590 5590 5590 5590 0
159 20250325 171400 83800 5590 5590 5590 5590 0
160 20250325 171300 83800 5590 5590 5590 5590 0
161 20250325 171200 83800 5590 5590 5590 5590 0
162 20250325 171100 83800 5590 5590 5590 5590 0
163 20250325 171000 83800 5590 5590 5590 5590 0
164 20250325 170900 83800 5590 5590 5590 5590 0
165 20250325 170800 83800 5590 5590 5590 5590 0
166 20250325 170700 83800 5590 5590 5590 5590 0
167 20250325 170600 83800 5590 5590 5590 5590 0
168 20250325 170500 83800 5590 5590 5590 5590 0
169 20250325 170400 83800 5590 5590 5590 5590 0
170 20250325 170300 83800 5590 5590 5590 5590 0
171 20250325 170200 83800 5590 5590 5590 5590 0
172 20250325 170100 83800 5590 5590 5590 5590 0
173 20250325 170000 83800 5590 5590 5590 5590 0
174 20250325 165900 83800 5590 5590 5590 5590 0
175 20250325 165800 83800 5590 5590 5590 5590 0
176 20250325 165700 83800 5590 5590 5590 5590 0
177 20250325 165600 83800 5590 5590 5590 5590 0
178 20250325 165500 83800 5590 5590 5590 5590 0
179 20250325 165400 83800 5590 5590 5590 5590 0
180 20250325 165300 83800 5590 5590 5590 5590 0
181 20250325 165200 83800 5590 5590 5590 5590 0
182 20250325 165100 83800 5590 5590 5590 5590 2
183 20250325 165000 83800 5590 5590 5590 5590 0
184 20250325 164900 83800 5590 5590 5590 5590 0
185 20250325 164800 83800 5590 5590 5590 5590 0
186 20250325 164700 83800 5590 5590 5590 5590 0
187 20250325 164600 83800 5590 5590 5590 5590 0
188 20250325 164500 83800 5590 5590 5590 5590 0
189 20250325 164400 83800 5590 5590 5590 5590 0
190 20250325 164300 83800 5590 5590 5590 5590 0
191 20250325 164200 83800 5590 5590 5590 5590 0
192 20250325 164100 83800 5590 5590 5590 5590 0
193 20250325 164000 83800 5590 5590 5590 5590 0
194 20250325 163900 83800 5590 5590 5590 5590 0
195 20250325 163800 83800 5590 5590 5590 5590 0
196 20250325 163700 83800 5590 5590 5590 5590 0
197 20250325 163600 83800 5590 5590 5590 5590 0
198 20250325 163500 83800 5590 5590 5590 5590 0
199 20250325 163400 83800 5590 5590 5590 5590 0
200 20250325 163300 83800 5590 5590 5590 5590 0
201 20250325 163200 83800 5590 5590 5590 5590 0
202 20250325 163100 83800 5590 5590 5590 5590 0
203 20250325 163000 83800 5590 5590 5590 5590 0
204 20250325 162900 83800 5590 5590 5590 5590 0
205 20250325 162800 83800 5590 5590 5590 5590 0
206 20250325 162700 83800 5590 5590 5590 5590 0
207 20250325 162600 83800 5590 5590 5590 5590 0
208 20250325 162500 83800 5590 5590 5590 5590 0
209 20250325 162400 83800 5590 5590 5590 5590 0
210 20250325 162300 83800 5590 5590 5590 5590 0
211 20250325 162200 83800 5590 5590 5590 5590 0
212 20250325 162100 83800 5590 5590 5590 5590 2
213 20250325 162000 83800 5590 5590 5590 5590 0
214 20250325 161900 83800 5590 5590 5590 5590 0
215 20250325 161800 83800 5590 5590 5590 5590 0
216 20250325 161700 83800 5590 5590 5590 5590 0
217 20250325 161600 83800 5590 5590 5590 5590 0
218 20250325 161500 83800 5590 5590 5590 5590 0
219 20250325 161400 83800 5590 5590 5590 5590 0
220 20250325 161300 83800 5590 5590 5590 5590 0
221 20250325 161200 83800 5590 5590 5590 5590 0
222 20250325 161100 83800 5590 5590 5590 5590 0
223 20250325 161000 83800 5590 5590 5590 5590 0
224 20250325 160900 83800 5590 5590 5590 5590 0
225 20250325 160800 83800 5590 5590 5590 5590 0
226 20250325 160700 83800 5590 5590 5590 5590 0
227 20250325 160600 83800 5590 5590 5590 5590 0
228 20250325 160500 83800 5590 5590 5590 5590 0
229 20250325 160400 83800 5590 5590 5590 5590 0
230 20250325 160300 83800 5590 5590 5590 5590 0
231 20250325 160200 83800 5590 5590 5590 5590 0
232 20250325 160100 83800 5590 5590 5590 5590 0
233 20250325 160000 83800 5590 5590 5590 5590 0
234 20250325 155900 83800 5590 5590 5590 5590 0
235 20250325 155800 83800 5590 5590 5590 5590 0
236 20250325 155700 83800 5590 5590 5590 5590 0
237 20250325 155600 83800 5590 5590 5590 5590 0
238 20250325 155500 83800 5590 5590 5590 5590 0
239 20250325 155400 83800 5590 5590 5590 5590 0
240 20250325 155300 83800 5590 5590 5590 5590 0
241 20250325 155200 83800 5590 5590 5590 5590 0
242 20250325 155100 83800 5590 5590 5590 5590 2
243 20250325 155000 83800 5590 5590 5590 5590 0
244 20250325 154900 83800 5590 5590 5590 5590 0
245 20250325 154800 83800 5590 5590 5590 5590 0
246 20250325 154700 83800 5590 5590 5590 5590 0
247 20250325 154600 83800 5590 5590 5590 5590 0
248 20250325 154500 83800 5590 5590 5590 5590 0
249 20250325 154400 83800 5590 5590 5590 5590 0
250 20250325 154300 83800 5590 5590 5590 5590 0
251 20250325 154200 83800 5590 5590 5590 5590 0
252 20250325 154100 83800 5590 5590 5590 5590 0
253 20250325 154000 83800 5590 5590 5590 5590 0
254 20250325 153900 83800 5590 5590 5590 5590 0
255 20250325 153800 83800 5590 5590 5590 5590 0
256 20250325 153700 83800 5590 5590 5590 5590 0
257 20250325 153600 83800 5590 5590 5590 5590 0
258 20250325 153500 83800 5590 5590 5590 5590 0
259 20250325 153400 83800 5590 5590 5590 5590 0
260 20250325 153300 83800 5590 5590 5590 5590 0
261 20250325 153200 83800 5590 5590 5590 5590 0
262 20250325 153100 83800 5590 5590 5590 5590 0
263 20250325 153000 83800 5590 5590 5590 5590 0
264 20250325 152900 83800 5590 5590 5590 5590 0
265 20250325 152800 83800 5590 5590 5590 5590 0
266 20250325 152700 83800 5590 5590 5590 5590 0
267 20250325 152600 83800 5590 5590 5590 5590 0
268 20250325 152500 83800 5590 5590 5590 5590 0
269 20250325 152400 83800 5590 5590 5590 5590 0
270 20250325 152300 83800 5590 5590 5590 5590 0
271 20250325 152200 83800 5590 5590 5590 5590 0
272 20250325 152100 83800 5590 5590 5590 5590 0
273 20250325 152000 83800 5590 5590 5590 5590 0
274 20250325 151900 83800 5590 5590 5590 5590 0
275 20250325 151800 83800 5590 5590 5590 5590 0
276 20250325 151700 83800 5590 5590 5590 5590 0
277 20250325 151600 83800 5590 5590 5590 5590 0
278 20250325 151500 83800 5590 5590 5590 5590 0
279 20250325 151400 83800 5590 5590 5590 5590 0
280 20250325 151300 83800 5590 5590 5590 5590 0
281 20250325 151200 83800 5590 5590 5590 5590 0
282 20250325 151100 83800 5590 5590 5590 5590 0
283 20250325 151000 83800 5590 5590 5590 5590 0
284 20250325 150900 83800 5590 5590 5590 5590 0
285 20250325 150800 83800 5590 5590 5590 5590 0
286 20250325 150700 83800 5590 5590 5590 5590 0
287 20250325 150600 83800 5590 5590 5590 5590 0
288 20250325 150500 83800 5590 5590 5590 5590 0
289 20250325 150400 83800 5590 5590 5590 5590 0
290 20250325 150300 83800 5590 5590 5590 5590 0
291 20250325 150200 83800 5590 5590 5590 5590 0
292 20250325 150100 83800 5590 5590 5590 5590 0
293 20250325 150000 83800 5590 5590 5590 5590 0
294 20250325 145900 83800 5590 5590 5590 5590 0
295 20250325 145800 83800 5590 5590 5590 5590 0
296 20250325 145700 83800 5590 5590 5590 5590 0
297 20250325 145600 83800 5590 5590 5590 5590 0
298 20250325 145500 83800 5590 5590 5590 5590 0
299 20250325 145400 83800 5590 5590 5590 5590 0
300 20250325 145300 83800 5590 5590 5590 5590 0
301 20250325 145200 83800 5590 5590 5590 5590 0
302 20250325 145100 83800 5590 5590 5590 5590 0
303 20250325 145000 83800 5590 5590 5590 5590 0
304 20250325 144900 83800 5590 5590 5590 5590 0
305 20250325 144800 83800 5590 5590 5590 5590 0
306 20250325 144700 83800 5590 5590 5590 5590 0
307 20250325 144600 83800 5590 5590 5590 5590 0
308 20250325 144500 83800 5590 5590 5590 5590 0
309 20250325 144400 83800 5590 5590 5590 5590 0
310 20250325 144300 83800 5590 5590 5590 5590 0
311 20250325 144200 83800 5590 5590 5590 5590 0
312 20250325 144100 83800 5590 5590 5590 5590 0
313 20250325 144000 83800 5590 5590 5590 5590 0
314 20250325 143900 83800 5590 5590 5590 5590 0
315 20250325 143800 83800 5590 5590 5590 5590 0
316 20250325 143700 83800 5590 5590 5590 5590 0
317 20250325 143600 83800 5590 5590 5590 5590 0
318 20250325 143500 83800 5590 5590 5590 5590 0
319 20250325 143400 83800 5590 5590 5590 5590 0
320 20250325 143300 83800 5590 5590 5590 5590 0
321 20250325 143200 83800 5590 5590 5590 5590 0
322 20250325 143100 83800 5590 5590 5590 5590 0
323 20250325 143000 83800 5590 5590 5590 5590 0
324 20250325 142900 83800 5590 5590 5590 5590 0
325 20250325 142800 83800 5590 5590 5590 5590 0
326 20250325 142700 83800 5590 5590 5590 5590 0
327 20250325 142600 83800 5590 5590 5590 5590 0
328 20250325 142500 83800 5590 5590 5590 5590 0
329 20250325 142400 83800 5590 5590 5590 5590 0
330 20250325 142300 83800 5590 5590 5590 5590 0
331 20250325 142200 83800 5590 5590 5590 5590 0
332 20250325 142100 83800 5590 5590 5590 5590 0
333 20250325 142000 83800 5590 5590 5590 5590 0
334 20250325 141900 83800 5590 5590 5590 5590 0
335 20250325 141800 83800 5590 5590 5590 5590 0
336 20250325 141700 83800 5590 5590 5590 5590 0
337 20250325 141600 83800 5590 5590 5590 5590 0
338 20250325 141500 83800 5590 5590 5590 5590 0
339 20250325 141400 83800 5590 5590 5590 5590 0
340 20250325 141300 83800 5590 5590 5590 5590 0
341 20250325 141200 83800 5590 5590 5590 5590 0
342 20250325 141100 83800 5590 5590 5590 5590 0
343 20250325 141000 83800 5590 5590 5590 5590 0
344 20250325 140900 83800 5590 5590 5590 5590 0
345 20250325 140800 83800 5590 5590 5590 5590 0
346 20250325 140700 83800 5590 5590 5590 5590 0
347 20250325 140600 83800 5590 5590 5590 5590 0
348 20250325 140500 83800 5590 5590 5590 5590 0
349 20250325 140400 83800 5590 5590 5590 5590 0
350 20250325 140300 83800 5590 5590 5590 5590 0
351 20250325 140200 83800 5590 5590 5590 5590 0
352 20250325 140100 83800 5590 5590 5590 5590 0
353 20250325 140000 83800 5590 5590 5590 5590 0
354 20250325 135900 83800 5590 5590 5590 5590 0
355 20250325 135800 83800 5590 5590 5590 5590 0
356 20250325 135700 83800 5590 5590 5590 5590 0
357 20250325 135600 83800 5590 5590 5590 5590 0
358 20250325 135500 83800 5590 5590 5590 5590 0
359 20250325 135400 83800 5590 5590 5590 5590 0
360 20250325 135300 83800 5590 5590 5590 5590 0
361 20250325 135200 83800 5590 5590 5590 5590 0
362 20250325 135100 83800 5590 5590 5590 5590 0
363 20250325 135000 83800 5590 5590 5590 5590 0
364 20250325 134900 83800 5590 5590 5590 5590 2
365 20250325 134800 72620 5590 5590 5590 5590 0
366 20250325 134700 72620 5590 5590 5590 5590 0
367 20250325 134600 72620 5590 5590 5590 5590 0
368 20250325 134500 72620 5590 5590 5590 5590 0
369 20250325 134400 72620 5590 5590 5590 5590 0
370 20250325 134300 72620 5590 5590 5590 5590 0
371 20250325 134200 72620 5590 5590 5590 5590 0
372 20250325 134100 72620 5590 5590 5590 5590 0
373 20250325 134000 72620 5590 5590 5590 5590 0
374 20250325 133900 72620 5590 5590 5590 5590 0
375 20250325 133800 72620 5590 5590 5590 5590 2
376 20250325 133700 61440 5590 5590 5590 5590 0
377 20250325 133600 61440 5590 5590 5590 5590 0
378 20250325 133500 61440 5590 5590 5590 5590 0
379 20250325 133400 61440 5590 5590 5590 5590 0
380 20250325 133300 61440 5590 5590 5590 5590 0
381 20250325 133200 61440 5590 5590 5590 5590 0
382 20250325 133100 61440 5590 5590 5590 5590 0
383 20250325 133000 61440 5590 5590 5590 5590 0
384 20250325 132900 61440 5590 5590 5590 5590 0
385 20250325 132800 61440 5590 5590 5590 5590 2
386 20250325 132700 50260 5590 5590 5590 5590 0
387 20250325 132600 50260 5590 5590 5590 5590 0
388 20250325 132500 50260 5590 5590 5590 5590 0
389 20250325 132400 50260 5590 5590 5590 5590 0
390 20250325 132300 50260 5590 5590 5590 5590 0
391 20250325 132200 50260 5590 5590 5590 5590 0
392 20250325 132100 50260 5590 5590 5590 5590 0
393 20250325 132000 50260 5590 5590 5590 5590 0
394 20250325 131900 50260 5590 5590 5590 5590 0
395 20250325 131800 50260 5590 5590 5590 5590 0
396 20250325 131700 50260 5590 5590 5590 5590 0
397 20250325 131600 50260 5590 5590 5590 5590 0
398 20250325 131500 50260 5590 5590 5590 5590 0
399 20250325 131400 50260 5590 5590 5590 5590 0
400 20250325 131300 50260 5590 5590 5590 5590 0
401 20250325 131200 50260 5590 5590 5590 5590 0
402 20250325 131100 50260 5590 5590 5590 5590 0
403 20250325 131000 50260 5590 5590 5590 5590 0
404 20250325 130900 50260 5590 5590 5590 5590 0
405 20250325 130800 50260 5590 5590 5590 5590 0
406 20250325 130700 50260 5590 5590 5590 5590 0
407 20250325 130600 50260 5590 5590 5590 5590 0
408 20250325 130500 50260 5590 5590 5590 5590 0
409 20250325 130400 50260 5590 5590 5590 5590 0
410 20250325 130300 50260 5590 5590 5590 5590 0
411 20250325 130200 50260 5590 5590 5590 5590 0
412 20250325 130100 50260 5590 5590 5590 5590 0
413 20250325 130000 50260 5590 5590 5590 5590 0
414 20250325 125900 50260 5590 5590 5590 5590 0
415 20250325 125800 50260 5590 5590 5590 5590 0
416 20250325 125700 50260 5590 5590 5590 5590 0
417 20250325 125600 50260 5590 5590 5590 5590 0
418 20250325 125500 50260 5590 5590 5590 5590 0
419 20250325 125400 50260 5590 5590 5590 5590 0
420 20250325 125300 50260 5590 5590 5590 5590 0
421 20250325 125200 50260 5590 5590 5590 5590 0
422 20250325 125100 50260 5590 5590 5590 5590 0
423 20250325 125000 50260 5590 5590 5590 5590 0
424 20250325 124900 50260 5590 5590 5590 5590 0
425 20250325 124800 50260 5590 5590 5590 5590 0
426 20250325 124700 50260 5590 5590 5590 5590 0
427 20250325 124600 50260 5590 5590 5590 5590 0
428 20250325 124500 50260 5590 5590 5590 5590 0
429 20250325 124400 50260 5590 5590 5590 5590 0
430 20250325 124300 50260 5590 5590 5590 5590 0
431 20250325 124200 50260 5590 5590 5590 5590 0
432 20250325 124100 50260 5590 5590 5590 5590 0
433 20250325 124000 50260 5590 5590 5590 5590 0
434 20250325 123900 50260 5590 5590 5590 5590 0
435 20250325 123800 50260 5590 5590 5590 5590 0
436 20250325 123700 50260 5590 5590 5590 5590 0
437 20250325 123600 50260 5590 5590 5590 5590 0
438 20250325 123500 50260 5590 5590 5590 5590 0
439 20250325 123400 50260 5590 5590 5590 5590 0
440 20250325 123300 50260 5590 5590 5590 5590 0
441 20250325 123200 50260 5590 5590 5590 5590 0
442 20250325 123100 50260 5590 5590 5590 5590 0
443 20250325 123000 50260 5590 5590 5590 5590 0
444 20250325 122900 50260 5590 5590 5590 5590 0
445 20250325 122800 50260 5590 5590 5590 5590 0
446 20250325 122700 50260 5590 5590 5590 5590 0
447 20250325 122600 50260 5590 5590 5590 5590 0
448 20250325 122500 50260 5590 5590 5590 5590 0
449 20250325 122400 50260 5590 5590 5590 5590 0
450 20250325 122300 50260 5590 5590 5590 5590 0
451 20250325 122200 50260 5590 5590 5590 5590 0
452 20250325 122100 50260 5590 5590 5590 5590 0
453 20250325 122000 50260 5590 5590 5590 5590 0
454 20250325 121900 50260 5590 5590 5590 5590 0
455 20250325 121800 50260 5590 5590 5590 5590 0
456 20250325 121700 50260 5590 5590 5590 5590 0
457 20250325 121600 50260 5590 5590 5590 5590 0
458 20250325 121500 50260 5590 5590 5590 5590 0
459 20250325 121400 50260 5590 5590 5590 5590 0
460 20250325 121300 50260 5590 5590 5590 5590 0
461 20250325 121200 50260 5590 5590 5590 5590 0
462 20250325 121100 50260 5590 5590 5590 5590 0
463 20250325 121000 50260 5590 5590 5590 5590 0
464 20250325 120900 50260 5590 5590 5590 5590 0
465 20250325 120800 50260 5590 5590 5590 5590 0
466 20250325 120700 50260 5590 5590 5590 5590 0
467 20250325 120600 50260 5590 5590 5590 5590 0
468 20250325 120500 50260 5590 5590 5590 5590 0
469 20250325 120400 50260 5590 5590 5590 5590 0
470 20250325 120300 50260 5590 5590 5590 5590 0
471 20250325 120200 50260 5590 5590 5590 5590 0
472 20250325 120100 50260 5590 5590 5590 5590 0
473 20250325 120000 50260 5590 5590 5590 5590 0
474 20250325 115900 50260 5590 5590 5590 5590 0
475 20250325 115800 50260 5590 5590 5590 5590 0
476 20250325 115700 50260 5590 5590 5590 5590 0
477 20250325 115600 50260 5590 5590 5590 5590 0
478 20250325 115500 50260 5590 5590 5590 5590 0
479 20250325 115400 50260 5590 5590 5590 5590 0
480 20250325 115300 50260 5590 5590 5590 5590 0
481 20250325 115200 50260 5590 5590 5590 5590 0
482 20250325 115100 50260 5590 5590 5590 5590 0
483 20250325 115000 50260 5590 5590 5590 5590 0
484 20250325 114900 50260 5590 5590 5590 5590 0
485 20250325 114800 50260 5590 5590 5590 5590 0
486 20250325 114700 50260 5590 5590 5590 5590 0
487 20250325 114600 50260 5590 5590 5590 5590 0
488 20250325 114500 50260 5590 5590 5590 5590 0
489 20250325 114400 50260 5590 5590 5590 5590 0
490 20250325 114300 50260 5590 5590 5590 5590 0
491 20250325 114200 50260 5590 5590 5590 5590 0
492 20250325 114100 50260 5590 5590 5590 5590 0
493 20250325 114000 50260 5590 5590 5590 5590 0
494 20250325 113900 50260 5590 5590 5590 5590 0
495 20250325 113800 50260 5590 5590 5590 5590 0
496 20250325 113700 50260 5590 5590 5590 5590 0
497 20250325 113600 50260 5590 5590 5590 5590 0
498 20250325 113500 50260 5590 5590 5590 5590 0
499 20250325 113400 50260 5590 5590 5590 5590 0
500 20250325 113300 50260 5590 5590 5590 5590 0
501 20250325 113200 50260 5590 5590 5590 5590 0
502 20250325 113100 50260 5590 5590 5590 5590 0
503 20250325 113000 50260 5590 5590 5590 5590 0
504 20250325 112900 50260 5590 5590 5590 5590 0
505 20250325 112800 50260 5590 5590 5590 5590 0
506 20250325 112700 50260 5590 5590 5590 5590 0
507 20250325 112600 50260 5590 5590 5590 5590 0
508 20250325 112500 50260 5590 5590 5590 5590 0
509 20250325 112400 50260 5590 5590 5590 5590 0
510 20250325 112300 50260 5590 5590 5590 5590 0
511 20250325 112200 50260 5590 5590 5590 5590 0
512 20250325 112100 50260 5590 5590 5590 5590 0
513 20250325 112000 50260 5590 5590 5590 5590 0
514 20250325 111900 50260 5590 5590 5590 5590 0
515 20250325 111800 50260 5590 5590 5590 5590 0
516 20250325 111700 50260 5590 5590 5590 5590 0
517 20250325 111600 50260 5590 5590 5590 5590 0
518 20250325 111500 50260 5590 5590 5590 5590 0
519 20250325 111400 50260 5590 5590 5590 5590 0
520 20250325 111300 50260 5590 5590 5590 5590 0
521 20250325 111200 50260 5590 5590 5590 5590 0
522 20250325 111100 50260 5590 5590 5590 5590 0
523 20250325 111000 50260 5590 5590 5590 5590 0
524 20250325 110900 50260 5590 5590 5590 5590 0
525 20250325 110800 50260 5590 5590 5590 5590 0
526 20250325 110700 50260 5590 5590 5590 5590 0
527 20250325 110600 50260 5590 5590 5590 5590 0
528 20250325 110500 50260 5590 5590 5590 5590 0
529 20250325 110400 50260 5590 5590 5590 5590 0
530 20250325 110300 50260 5590 5590 5590 5590 0
531 20250325 110200 50260 5590 5590 5590 5590 0
532 20250325 110100 50260 5590 5590 5590 5590 0
533 20250325 110000 50260 5590 5590 5590 5590 0
534 20250325 105900 50260 5590 5590 5590 5590 0
535 20250325 105800 50260 5590 5590 5590 5590 0
536 20250325 105700 50260 5590 5590 5590 5590 0
537 20250325 105600 50260 5590 5590 5590 5590 0
538 20250325 105500 50260 5590 5590 5590 5590 0
539 20250325 105400 50260 5590 5590 5590 5590 0
540 20250325 105300 50260 5590 5590 5590 5590 0
541 20250325 105200 50260 5590 5590 5590 5590 0
542 20250325 105100 50260 5590 5590 5590 5590 0
543 20250325 105000 50260 5590 5590 5590 5590 0
544 20250325 104900 50260 5590 5590 5590 5590 0
545 20250325 104800 50260 5590 5590 5590 5590 0
546 20250325 104700 50260 5590 5590 5590 5590 0
547 20250325 104600 50260 5590 5590 5590 5590 0
548 20250325 104500 50260 5590 5590 5590 5590 0
549 20250325 104400 50260 5590 5590 5590 5590 0
550 20250325 104300 50260 5590 5590 5590 5590 0
551 20250325 104200 50260 5590 5590 5590 5590 0
552 20250325 104100 50260 5590 5590 5590 5590 0
553 20250325 104000 50260 5590 5590 5590 5590 0
554 20250325 103900 50260 5590 5590 5590 5590 0
555 20250325 103800 50260 5590 5590 5590 5590 0
556 20250325 103700 50260 5590 5590 5590 5590 0
557 20250325 103600 50260 5590 5590 5590 5590 0
558 20250325 103500 50260 5590 5590 5590 5590 0
559 20250325 103400 50260 5590 5590 5590 5590 0
560 20250325 103300 50260 5590 5590 5590 5590 0
561 20250325 103200 50260 5590 5590 5590 5590 0
562 20250325 103100 50260 5590 5590 5590 5590 0
563 20250325 103000 50260 5590 5590 5590 5590 0
564 20250325 102900 50260 5590 5590 5590 5590 0
565 20250325 102800 50260 5590 5590 5590 5590 0
566 20250325 102700 50260 5590 5590 5590 5590 0
567 20250325 102600 50260 5590 5590 5590 5590 0
568 20250325 102500 50260 5590 5590 5590 5590 0
569 20250325 102400 50260 5590 5590 5590 5590 0
570 20250325 102300 50260 5590 5590 5590 5590 0
571 20250325 102200 50260 5590 5590 5590 5590 0
572 20250325 102100 50260 5590 5590 5590 5590 0
573 20250325 102000 50260 5590 5590 5590 5590 0
574 20250325 101900 50260 5590 5590 5590 5590 0
575 20250325 101800 50260 5590 5590 5590 5590 0
576 20250325 101700 50260 5590 5590 5590 5590 0
577 20250325 101600 50260 5590 5590 5590 5590 0
578 20250325 101500 50260 5590 5590 5590 5590 0
579 20250325 101400 50260 5590 5590 5590 5590 0
580 20250325 101300 50260 5590 5590 5590 5590 0
581 20250325 101200 50260 5590 5590 5590 5590 0
582 20250325 101100 50260 5590 5590 5590 5590 0
583 20250325 101000 50260 5590 5590 5590 5590 0
584 20250325 100900 50260 5590 5590 5590 5590 0
585 20250325 100800 50260 5590 5590 5590 5590 0
586 20250325 100700 50260 5590 5590 5590 5590 0
587 20250325 100600 50260 5590 5590 5590 5590 0
588 20250325 100500 50260 5590 5590 5590 5590 0
589 20250325 100400 50260 5590 5590 5590 5590 0
590 20250325 100300 50260 5590 5590 5590 5590 0
591 20250325 100200 50260 5590 5590 5590 5590 0
592 20250325 100100 50260 5590 5590 5590 5590 0
593 20250325 100000 50260 5590 5590 5590 5590 0
594 20250325 095900 50260 5590 5590 5590 5590 0
595 20250325 095800 50260 5590 5590 5590 5590 0
596 20250325 095700 50260 5590 5590 5590 5590 0
597 20250325 095600 50260 5590 5590 5590 5590 0
598 20250325 095500 50260 5590 5590 5590 5590 0
599 20250325 095400 50260 5590 5590 5590 5590 0
600 20250325 095300 50260 5590 5590 5590 5590 0
601 20250325 095200 50260 5590 5590 5590 5590 0
602 20250325 095100 50260 5590 5590 5590 5590 0
603 20250325 095000 50260 5590 5590 5590 5590 0
604 20250325 094900 50260 5590 5590 5590 5590 0
605 20250325 094800 50260 5590 5590 5590 5590 0
606 20250325 094700 50260 5590 5590 5590 5590 0
607 20250325 094600 50260 5590 5590 5590 5590 0
608 20250325 094500 50260 5590 5590 5590 5590 0
609 20250325 094400 50260 5590 5590 5590 5590 0
610 20250325 094300 50260 5590 5590 5590 5590 0
611 20250325 094200 50260 5590 5590 5590 5590 0
612 20250325 094100 50260 5590 5590 5590 5590 0
613 20250325 094000 50260 5590 5590 5590 5590 0
614 20250325 093900 50260 5590 5590 5590 5590 0
615 20250325 093800 50260 5590 5590 5590 5590 0
616 20250325 093700 50260 5590 5590 5590 5590 0
617 20250325 093600 50260 5590 5590 5590 5590 0
618 20250325 093500 50260 5590 5590 5590 5590 0
619 20250325 093400 50260 5590 5590 5590 5590 0
620 20250325 093300 50260 5590 5590 5590 5590 0
621 20250325 093200 50260 5590 5590 5590 5590 0
622 20250325 093100 50260 5590 5590 5590 5590 0
623 20250325 093000 50260 5590 5590 5590 5590 0
624 20250325 092900 50260 5590 5590 5590 5590 0
625 20250325 092800 50260 5590 5590 5590 5590 0
626 20250325 092700 50260 5590 5590 5590 5590 0
627 20250325 092600 50260 5590 5590 5590 5590 0
628 20250325 092500 50260 5590 5590 5590 5590 0
629 20250325 092400 50260 5590 5590 5590 5590 0
630 20250325 092300 50260 5590 5590 5590 5590 0
631 20250325 092200 50260 5590 5590 5590 5590 0
632 20250325 092100 50260 5590 5590 5590 5590 0
633 20250325 092000 50260 5590 5590 5590 5590 0
634 20250325 091900 50260 5590 5590 5590 5590 0
635 20250325 091800 50260 5590 5590 5590 5590 0
636 20250325 091700 50260 5590 5590 5590 5590 0
637 20250325 091600 50260 5590 5590 5590 5590 0
638 20250325 091500 50260 5590 5590 5590 5590 0
639 20250325 091400 50260 5590 5590 5590 5590 0
640 20250325 091300 50260 5590 5590 5590 5590 0
641 20250325 091200 50260 5590 5590 5590 5590 0
642 20250325 091100 50260 5590 5590 5590 5590 0
643 20250325 091000 50260 5590 5590 5590 5590 0
644 20250325 090900 50260 5590 5590 5590 5590 0
645 20250325 090800 50260 5590 5590 5590 5590 0
646 20250325 090700 50260 5590 5590 5590 5590 0
647 20250325 090600 50260 5590 5580 5590 5580 9
648 20250325 090500 0 5530 5530 5530 5530 0
649 20250325 090400 0 5530 5530 5530 5530 0
650 20250325 090300 0 5530 5530 5530 5530 0
651 20250325 090200 0 5530 5530 5530 5530 0
652 20250325 090100 0 5530 5530 5530 5530 0
653 20250325 090000 0 5530 5530 5530 5530 0

654
076340/min/candle-20250326.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250326,195200,44740,5590,5590,5590,5590,1
20250326,195100,44740,5590,5590,5590,5590,0
20250326,195000,44740,5590,5590,5590,5590,0
20250326,194900,44740,5590,5590,5590,5590,0
20250326,194800,44740,5590,5590,5590,5590,0
20250326,194700,44740,5590,5590,5590,5590,0
20250326,194600,44740,5590,5590,5590,5590,0
20250326,194500,44740,5590,5590,5590,5590,0
20250326,194400,44740,5590,5590,5590,5590,0
20250326,194300,44740,5590,5590,5590,5590,0
20250326,194200,44740,5590,5590,5590,5590,0
20250326,194100,44740,5590,5590,5590,5590,0
20250326,194000,44740,5590,5590,5590,5590,0
20250326,193900,44740,5590,5590,5590,5590,0
20250326,193800,44740,5590,5590,5590,5590,0
20250326,193700,44740,5590,5590,5590,5590,0
20250326,193600,44740,5590,5590,5590,5590,0
20250326,193500,44740,5590,5590,5590,5590,0
20250326,193400,44740,5590,5590,5590,5590,0
20250326,193300,44740,5590,5590,5590,5590,0
20250326,193200,44740,5590,5590,5590,5590,0
20250326,193100,44740,5590,5590,5590,5590,0
20250326,193000,44740,5590,5590,5590,5590,0
20250326,192900,44740,5590,5590,5590,5590,0
20250326,192800,44740,5590,5590,5590,5590,0
20250326,192700,44740,5590,5590,5590,5590,0
20250326,192600,44740,5590,5590,5590,5590,0
20250326,192500,44740,5590,5590,5590,5590,0
20250326,192400,44740,5590,5590,5590,5590,0
20250326,192300,44740,5590,5590,5590,5590,0
20250326,192200,44740,5590,5590,5590,5590,1
20250326,192100,44740,5590,5590,5590,5590,0
20250326,192000,44740,5590,5590,5590,5590,0
20250326,191900,44740,5590,5590,5590,5590,0
20250326,191800,44740,5590,5590,5590,5590,0
20250326,191700,44740,5590,5590,5590,5590,0
20250326,191600,44740,5590,5590,5590,5590,0
20250326,191500,44740,5590,5590,5590,5590,0
20250326,191400,44740,5590,5590,5590,5590,0
20250326,191300,44740,5590,5590,5590,5590,0
20250326,191200,44740,5590,5590,5590,5590,0
20250326,191100,44740,5590,5590,5590,5590,0
20250326,191000,44740,5590,5590,5590,5590,0
20250326,190900,44740,5590,5590,5590,5590,0
20250326,190800,44740,5590,5590,5590,5590,0
20250326,190700,44740,5590,5590,5590,5590,0
20250326,190600,44740,5590,5590,5590,5590,0
20250326,190500,44740,5590,5590,5590,5590,0
20250326,190400,44740,5590,5590,5590,5590,0
20250326,190300,44740,5590,5590,5590,5590,0
20250326,190200,44740,5590,5590,5590,5590,0
20250326,190100,44740,5590,5590,5590,5590,0
20250326,190000,44740,5590,5590,5590,5590,0
20250326,185900,44740,5590,5590,5590,5590,0
20250326,185800,44740,5590,5590,5590,5590,0
20250326,185700,44740,5590,5590,5590,5590,0
20250326,185600,44740,5590,5590,5590,5590,0
20250326,185500,44740,5590,5590,5590,5590,0
20250326,185400,44740,5590,5590,5590,5590,0
20250326,185300,44740,5590,5590,5590,5590,0
20250326,185200,44740,5590,5590,5590,5590,1
20250326,185100,44740,5590,5590,5590,5590,0
20250326,185000,44740,5590,5590,5590,5590,0
20250326,184900,44740,5590,5590,5590,5590,0
20250326,184800,44740,5590,5590,5590,5590,0
20250326,184700,44740,5590,5590,5590,5590,0
20250326,184600,44740,5590,5590,5590,5590,0
20250326,184500,44740,5590,5590,5590,5590,0
20250326,184400,44740,5590,5590,5590,5590,0
20250326,184300,44740,5590,5590,5590,5590,0
20250326,184200,44740,5590,5590,5590,5590,0
20250326,184100,44740,5590,5590,5590,5590,0
20250326,184000,44740,5590,5590,5590,5590,0
20250326,183900,44740,5590,5590,5590,5590,0
20250326,183800,44740,5590,5590,5590,5590,0
20250326,183700,44740,5590,5590,5590,5590,0
20250326,183600,44740,5590,5590,5590,5590,0
20250326,183500,44740,5590,5590,5590,5590,0
20250326,183400,44740,5590,5590,5590,5590,0
20250326,183300,44740,5590,5590,5590,5590,0
20250326,183200,44740,5590,5590,5590,5590,0
20250326,183100,44740,5590,5590,5590,5590,0
20250326,183000,44740,5590,5590,5590,5590,0
20250326,182900,44740,5590,5590,5590,5590,0
20250326,182800,44740,5590,5590,5590,5590,0
20250326,182700,44740,5590,5590,5590,5590,0
20250326,182600,44740,5590,5590,5590,5590,0
20250326,182500,44740,5590,5590,5590,5590,0
20250326,182400,44740,5590,5590,5590,5590,0
20250326,182300,44740,5590,5590,5590,5590,0
20250326,182200,44740,5590,5590,5590,5590,1
20250326,182100,44740,5590,5590,5590,5590,0
20250326,182000,44740,5590,5590,5590,5590,0
20250326,181900,44740,5590,5590,5590,5590,0
20250326,181800,44740,5590,5590,5590,5590,0
20250326,181700,44740,5590,5590,5590,5590,0
20250326,181600,44740,5590,5590,5590,5590,0
20250326,181500,44740,5590,5590,5590,5590,0
20250326,181400,44740,5590,5590,5590,5590,0
20250326,181300,44740,5590,5590,5590,5590,0
20250326,181200,44740,5590,5590,5590,5590,0
20250326,181100,44740,5590,5590,5590,5590,0
20250326,181000,44740,5590,5590,5590,5590,0
20250326,180900,44740,5590,5590,5590,5590,0
20250326,180800,44740,5590,5590,5590,5590,0
20250326,180700,44740,5590,5590,5590,5590,0
20250326,180600,44740,5590,5590,5590,5590,0
20250326,180500,44740,5590,5590,5590,5590,0
20250326,180400,44740,5590,5590,5590,5590,0
20250326,180300,44740,5590,5590,5590,5590,0
20250326,180200,44740,5590,5590,5590,5590,0
20250326,180100,44740,5590,5590,5590,5590,0
20250326,180000,44740,5590,5590,5590,5590,0
20250326,175900,44740,5590,5590,5590,5590,0
20250326,175800,44740,5590,5590,5590,5590,0
20250326,175700,44740,5590,5590,5590,5590,0
20250326,175600,44740,5590,5590,5590,5590,0
20250326,175500,44740,5590,5590,5590,5590,0
20250326,175400,44740,5590,5590,5590,5590,0
20250326,175300,44740,5590,5590,5590,5590,0
20250326,175200,44740,5590,5590,5590,5590,1
20250326,175100,44740,5590,5590,5590,5590,0
20250326,175000,44740,5590,5590,5590,5590,0
20250326,174900,44740,5590,5590,5590,5590,0
20250326,174800,44740,5590,5590,5590,5590,0
20250326,174700,44740,5590,5590,5590,5590,0
20250326,174600,44740,5590,5590,5590,5590,0
20250326,174500,44740,5590,5590,5590,5590,0
20250326,174400,44740,5590,5590,5590,5590,0
20250326,174300,44740,5590,5590,5590,5590,0
20250326,174200,44740,5590,5590,5590,5590,0
20250326,174100,44740,5590,5590,5590,5590,0
20250326,174000,44740,5590,5590,5590,5590,0
20250326,173900,44740,5590,5590,5590,5590,0
20250326,173800,44740,5590,5590,5590,5590,0
20250326,173700,44740,5590,5590,5590,5590,0
20250326,173600,44740,5590,5590,5590,5590,0
20250326,173500,44740,5590,5590,5590,5590,0
20250326,173400,44740,5590,5590,5590,5590,0
20250326,173300,44740,5590,5590,5590,5590,0
20250326,173200,44740,5590,5590,5590,5590,0
20250326,173100,44740,5590,5590,5590,5590,0
20250326,173000,44740,5590,5590,5590,5590,0
20250326,172900,44740,5590,5590,5590,5590,0
20250326,172800,44740,5590,5590,5590,5590,0
20250326,172700,44740,5590,5590,5590,5590,0
20250326,172600,44740,5590,5590,5590,5590,0
20250326,172500,44740,5590,5590,5590,5590,0
20250326,172400,44740,5590,5590,5590,5590,0
20250326,172300,44740,5590,5590,5590,5590,0
20250326,172200,44740,5590,5590,5590,5590,1
20250326,172100,44740,5590,5590,5590,5590,0
20250326,172000,44740,5590,5590,5590,5590,0
20250326,171900,44740,5590,5590,5590,5590,0
20250326,171800,44740,5590,5590,5590,5590,0
20250326,171700,44740,5590,5590,5590,5590,0
20250326,171600,44740,5590,5590,5590,5590,0
20250326,171500,44740,5590,5590,5590,5590,0
20250326,171400,44740,5590,5590,5590,5590,0
20250326,171300,44740,5590,5590,5590,5590,0
20250326,171200,44740,5590,5590,5590,5590,0
20250326,171100,44740,5590,5590,5590,5590,0
20250326,171000,44740,5590,5590,5590,5590,0
20250326,170900,44740,5590,5590,5590,5590,0
20250326,170800,44740,5590,5590,5590,5590,0
20250326,170700,44740,5590,5590,5590,5590,0
20250326,170600,44740,5590,5590,5590,5590,0
20250326,170500,44740,5590,5590,5590,5590,0
20250326,170400,44740,5590,5590,5590,5590,0
20250326,170300,44740,5590,5590,5590,5590,0
20250326,170200,44740,5590,5590,5590,5590,0
20250326,170100,44740,5590,5590,5590,5590,0
20250326,170000,44740,5590,5590,5590,5590,0
20250326,165900,44740,5590,5590,5590,5590,0
20250326,165800,44740,5590,5590,5590,5590,0
20250326,165700,44740,5590,5590,5590,5590,0
20250326,165600,44740,5590,5590,5590,5590,0
20250326,165500,44740,5590,5590,5590,5590,0
20250326,165400,44740,5590,5590,5590,5590,0
20250326,165300,44740,5590,5590,5590,5590,0
20250326,165200,44740,5590,5590,5590,5590,1
20250326,165100,44740,5590,5590,5590,5590,0
20250326,165000,44740,5590,5590,5590,5590,0
20250326,164900,44740,5590,5590,5590,5590,0
20250326,164800,44740,5590,5590,5590,5590,0
20250326,164700,44740,5590,5590,5590,5590,0
20250326,164600,44740,5590,5590,5590,5590,0
20250326,164500,44740,5590,5590,5590,5590,0
20250326,164400,44740,5590,5590,5590,5590,0
20250326,164300,44740,5590,5590,5590,5590,0
20250326,164200,44740,5590,5590,5590,5590,0
20250326,164100,44740,5590,5590,5590,5590,0
20250326,164000,44740,5590,5590,5590,5590,0
20250326,163900,44740,5590,5590,5590,5590,0
20250326,163800,44740,5590,5590,5590,5590,0
20250326,163700,44740,5590,5590,5590,5590,0
20250326,163600,44740,5590,5590,5590,5590,0
20250326,163500,44740,5590,5590,5590,5590,0
20250326,163400,44740,5590,5590,5590,5590,0
20250326,163300,44740,5590,5590,5590,5590,0
20250326,163200,44740,5590,5590,5590,5590,0
20250326,163100,44740,5590,5590,5590,5590,0
20250326,163000,44740,5590,5590,5590,5590,0
20250326,162900,44740,5590,5590,5590,5590,0
20250326,162800,44740,5590,5590,5590,5590,0
20250326,162700,44740,5590,5590,5590,5590,0
20250326,162600,44740,5590,5590,5590,5590,0
20250326,162500,44740,5590,5590,5590,5590,0
20250326,162400,44740,5590,5590,5590,5590,0
20250326,162300,44740,5590,5590,5590,5590,0
20250326,162200,44740,5590,5590,5590,5590,1
20250326,162100,44740,5590,5590,5590,5590,0
20250326,162000,44740,5590,5590,5590,5590,0
20250326,161900,44740,5590,5590,5590,5590,0
20250326,161800,44740,5590,5590,5590,5590,0
20250326,161700,44740,5590,5590,5590,5590,0
20250326,161600,44740,5590,5590,5590,5590,0
20250326,161500,44740,5590,5590,5590,5590,0
20250326,161400,44740,5590,5590,5590,5590,0
20250326,161300,44740,5590,5590,5590,5590,0
20250326,161200,44740,5590,5590,5590,5590,0
20250326,161100,44740,5590,5590,5590,5590,0
20250326,161000,44740,5590,5590,5590,5590,0
20250326,160900,44740,5590,5590,5590,5590,0
20250326,160800,44740,5590,5590,5590,5590,0
20250326,160700,44740,5590,5590,5590,5590,0
20250326,160600,44740,5590,5590,5590,5590,0
20250326,160500,44740,5590,5590,5590,5590,0
20250326,160400,44740,5590,5590,5590,5590,0
20250326,160300,44740,5590,5590,5590,5590,0
20250326,160200,44740,5590,5590,5590,5590,0
20250326,160100,44740,5590,5590,5590,5590,0
20250326,160000,44740,5590,5590,5590,5590,0
20250326,155900,44740,5590,5590,5590,5590,0
20250326,155800,44740,5590,5590,5590,5590,0
20250326,155700,44740,5590,5590,5590,5590,0
20250326,155600,44740,5590,5590,5590,5590,0
20250326,155500,44740,5590,5590,5590,5590,0
20250326,155400,44740,5590,5590,5590,5590,0
20250326,155300,44740,5590,5590,5590,5590,0
20250326,155200,44740,5590,5590,5590,5590,1
20250326,155100,44740,5590,5590,5590,5590,0
20250326,155000,44740,5590,5590,5590,5590,0
20250326,154900,44740,5590,5590,5590,5590,0
20250326,154800,44740,5590,5590,5590,5590,0
20250326,154700,44740,5590,5590,5590,5590,0
20250326,154600,44740,5590,5590,5590,5590,0
20250326,154500,44740,5590,5590,5590,5590,0
20250326,154400,44740,5590,5590,5590,5590,0
20250326,154300,44740,5590,5590,5590,5590,0
20250326,154200,44740,5590,5590,5590,5590,0
20250326,154100,44740,5590,5590,5590,5590,0
20250326,154000,44740,5590,5590,5590,5590,0
20250326,153900,44740,5590,5590,5590,5590,0
20250326,153800,44740,5590,5590,5590,5590,0
20250326,153700,44740,5590,5590,5590,5590,0
20250326,153600,44740,5590,5590,5590,5590,0
20250326,153500,44740,5590,5590,5590,5590,0
20250326,153400,44740,5590,5590,5590,5590,0
20250326,153300,44740,5590,5590,5590,5590,0
20250326,153200,44740,5590,5590,5590,5590,0
20250326,153100,44740,5590,5590,5590,5590,0
20250326,153000,44740,5590,5590,5590,5590,0
20250326,152900,44740,5590,5590,5590,5590,0
20250326,152800,44740,5590,5590,5590,5590,0
20250326,152700,44740,5590,5590,5590,5590,0
20250326,152600,44740,5590,5590,5590,5590,0
20250326,152500,44740,5590,5590,5590,5590,0
20250326,152400,44740,5590,5590,5590,5590,0
20250326,152300,44740,5590,5590,5590,5590,0
20250326,152200,44740,5590,5590,5590,5590,0
20250326,152100,44740,5590,5590,5590,5590,0
20250326,152000,44740,5590,5590,5590,5590,0
20250326,151900,44740,5590,5590,5590,5590,0
20250326,151800,44740,5590,5590,5590,5590,0
20250326,151700,44740,5590,5590,5590,5590,0
20250326,151600,44740,5590,5590,5590,5590,0
20250326,151500,44740,5590,5590,5590,5590,0
20250326,151400,44740,5590,5590,5590,5590,0
20250326,151300,44740,5590,5590,5590,5590,0
20250326,151200,44740,5590,5590,5590,5590,0
20250326,151100,44740,5590,5590,5590,5590,0
20250326,151000,44740,5590,5590,5590,5590,0
20250326,150900,44740,5590,5590,5590,5590,0
20250326,150800,44740,5590,5590,5590,5590,0
20250326,150700,44740,5590,5590,5590,5590,0
20250326,150600,44740,5590,5590,5590,5590,0
20250326,150500,44740,5590,5590,5590,5590,0
20250326,150400,44740,5590,5590,5590,5590,0
20250326,150300,44740,5590,5590,5590,5590,0
20250326,150200,44740,5590,5590,5590,5590,0
20250326,150100,44740,5590,5590,5590,5590,0
20250326,150000,44740,5590,5590,5590,5590,0
20250326,145900,44740,5590,5590,5590,5590,0
20250326,145800,44740,5590,5590,5590,5590,0
20250326,145700,44740,5590,5590,5590,5590,0
20250326,145600,44740,5590,5590,5590,5590,0
20250326,145500,44740,5590,5590,5590,5590,0
20250326,145400,44740,5590,5590,5590,5590,0
20250326,145300,44740,5590,5590,5590,5590,0
20250326,145200,44740,5590,5590,5590,5590,0
20250326,145100,44740,5590,5590,5590,5590,0
20250326,145000,44740,5590,5590,5590,5590,0
20250326,144900,44740,5590,5590,5590,5590,0
20250326,144800,44740,5590,5590,5590,5590,0
20250326,144700,44740,5590,5590,5590,5590,0
20250326,144600,44740,5590,5590,5590,5590,0
20250326,144500,44740,5590,5590,5590,5590,0
20250326,144400,44740,5590,5590,5590,5590,0
20250326,144300,44740,5590,5590,5590,5590,0
20250326,144200,44740,5590,5590,5590,5590,0
20250326,144100,44740,5590,5590,5590,5590,0
20250326,144000,44740,5590,5590,5590,5590,0
20250326,143900,44740,5590,5590,5590,5590,0
20250326,143800,44740,5590,5590,5590,5590,0
20250326,143700,44740,5590,5590,5590,5590,0
20250326,143600,44740,5590,5590,5590,5590,0
20250326,143500,44740,5590,5590,5590,5590,0
20250326,143400,44740,5590,5590,5590,5590,0
20250326,143300,44740,5590,5590,5590,5590,0
20250326,143200,44740,5590,5590,5590,5590,0
20250326,143100,44740,5590,5590,5590,5590,0
20250326,143000,44740,5590,5590,5590,5590,0
20250326,142900,44740,5590,5590,5590,5590,0
20250326,142800,44740,5590,5590,5590,5590,0
20250326,142700,44740,5590,5590,5590,5590,0
20250326,142600,44740,5590,5590,5590,5590,0
20250326,142500,44740,5590,5590,5590,5590,0
20250326,142400,44740,5590,5590,5590,5590,0
20250326,142300,44740,5590,5590,5590,5590,0
20250326,142200,44740,5590,5590,5590,5590,0
20250326,142100,44740,5590,5590,5590,5590,0
20250326,142000,44740,5590,5590,5590,5590,0
20250326,141900,44740,5590,5590,5590,5590,0
20250326,141800,44740,5590,5590,5590,5590,0
20250326,141700,44740,5590,5590,5590,5590,0
20250326,141600,44740,5590,5590,5590,5590,0
20250326,141500,44740,5590,5590,5590,5590,0
20250326,141400,44740,5590,5590,5590,5590,0
20250326,141300,44740,5590,5590,5590,5590,0
20250326,141200,44740,5590,5590,5590,5590,0
20250326,141100,44740,5590,5590,5590,5590,0
20250326,141000,44740,5590,5590,5590,5590,0
20250326,140900,44740,5590,5590,5590,5590,0
20250326,140800,44740,5590,5590,5590,5590,0
20250326,140700,44740,5590,5590,5590,5590,0
20250326,140600,44740,5590,5590,5590,5590,0
20250326,140500,44740,5590,5590,5590,5590,0
20250326,140400,44740,5590,5590,5590,5590,0
20250326,140300,44740,5590,5590,5590,5590,0
20250326,140200,44740,5590,5590,5590,5590,0
20250326,140100,44740,5590,5590,5590,5590,0
20250326,140000,44740,5590,5590,5590,5590,0
20250326,135900,44740,5590,5590,5590,5590,0
20250326,135800,44740,5590,5590,5590,5590,0
20250326,135700,44740,5590,5590,5590,5590,0
20250326,135600,44740,5590,5590,5590,5590,0
20250326,135500,44740,5590,5590,5590,5590,0
20250326,135400,44740,5590,5590,5590,5590,0
20250326,135300,44740,5590,5590,5590,5590,0
20250326,135200,44740,5590,5590,5590,5590,0
20250326,135100,44740,5590,5590,5590,5590,0
20250326,135000,44740,5590,5590,5590,5590,0
20250326,134900,44740,5590,5590,5590,5590,0
20250326,134800,44740,5590,5590,5590,5590,0
20250326,134700,44740,5590,5590,5590,5590,0
20250326,134600,44740,5590,5590,5590,5590,0
20250326,134500,44740,5590,5590,5590,5590,0
20250326,134400,44740,5590,5590,5590,5590,0
20250326,134300,44740,5590,5590,5590,5590,0
20250326,134200,44740,5590,5590,5590,5590,0
20250326,134100,44740,5590,5590,5590,5590,0
20250326,134000,44740,5590,5590,5590,5590,0
20250326,133900,44740,5590,5590,5590,5590,0
20250326,133800,44740,5590,5590,5590,5590,0
20250326,133700,44740,5590,5590,5590,5590,0
20250326,133600,44740,5590,5590,5590,5590,0
20250326,133500,44740,5590,5590,5590,5590,0
20250326,133400,44740,5590,5590,5590,5590,0
20250326,133300,44740,5590,5590,5590,5590,0
20250326,133200,44740,5590,5590,5590,5590,0
20250326,133100,44740,5590,5590,5590,5590,0
20250326,133000,44740,5590,5590,5590,5590,0
20250326,132900,44740,5590,5590,5590,5590,0
20250326,132800,44740,5590,5590,5590,5590,0
20250326,132700,44740,5590,5590,5590,5590,0
20250326,132600,44740,5590,5590,5590,5590,0
20250326,132500,44740,5590,5590,5590,5590,0
20250326,132400,44740,5590,5590,5590,5590,0
20250326,132300,44740,5590,5590,5590,5590,0
20250326,132200,44740,5590,5590,5590,5590,0
20250326,132100,44740,5590,5590,5590,5590,0
20250326,132000,44740,5590,5590,5590,5590,0
20250326,131900,44740,5590,5590,5590,5590,0
20250326,131800,44740,5590,5590,5590,5590,0
20250326,131700,44740,5590,5590,5590,5590,0
20250326,131600,44740,5590,5590,5590,5590,0
20250326,131500,44740,5590,5590,5590,5590,0
20250326,131400,44740,5590,5590,5590,5590,0
20250326,131300,44740,5590,5590,5590,5590,0
20250326,131200,44740,5590,5590,5590,5590,0
20250326,131100,44740,5590,5590,5590,5590,0
20250326,131000,44740,5590,5590,5590,5590,0
20250326,130900,44740,5590,5590,5590,5590,0
20250326,130800,44740,5590,5590,5590,5590,0
20250326,130700,44740,5590,5590,5590,5590,0
20250326,130600,44740,5590,5590,5590,5590,0
20250326,130500,44740,5590,5590,5590,5590,1
20250326,130400,39150,5600,5600,5600,5600,0
20250326,130300,39150,5600,5600,5600,5600,0
20250326,130200,39150,5600,5600,5600,5600,0
20250326,130100,39150,5600,5600,5600,5600,0
20250326,130000,39150,5600,5600,5600,5600,0
20250326,125900,39150,5600,5600,5600,5600,0
20250326,125800,39150,5600,5600,5600,5600,2
20250326,125700,27950,5590,5590,5590,5590,0
20250326,125600,27950,5590,5590,5590,5590,0
20250326,125500,27950,5590,5590,5590,5590,0
20250326,125400,27950,5590,5590,5590,5590,0
20250326,125300,27950,5590,5590,5590,5590,0
20250326,125200,27950,5590,5590,5590,5590,0
20250326,125100,27950,5590,5590,5590,5590,0
20250326,125000,27950,5590,5590,5590,5590,0
20250326,124900,27950,5590,5590,5590,5590,0
20250326,124800,27950,5590,5590,5590,5590,0
20250326,124700,27950,5590,5590,5590,5590,0
20250326,124600,27950,5590,5590,5590,5590,0
20250326,124500,27950,5590,5590,5590,5590,0
20250326,124400,27950,5590,5590,5590,5590,0
20250326,124300,27950,5590,5590,5590,5590,0
20250326,124200,27950,5590,5590,5590,5590,0
20250326,124100,27950,5590,5590,5590,5590,0
20250326,124000,27950,5590,5590,5590,5590,0
20250326,123900,27950,5590,5590,5590,5590,0
20250326,123800,27950,5590,5590,5590,5590,0
20250326,123700,27950,5590,5590,5590,5590,0
20250326,123600,27950,5590,5590,5590,5590,0
20250326,123500,27950,5590,5590,5590,5590,0
20250326,123400,27950,5590,5590,5590,5590,0
20250326,123300,27950,5590,5590,5590,5590,0
20250326,123200,27950,5590,5590,5590,5590,0
20250326,123100,27950,5590,5590,5590,5590,0
20250326,123000,27950,5590,5590,5590,5590,0
20250326,122900,27950,5590,5590,5590,5590,0
20250326,122800,27950,5590,5590,5590,5590,0
20250326,122700,27950,5590,5590,5590,5590,0
20250326,122600,27950,5590,5590,5590,5590,0
20250326,122500,27950,5590,5590,5590,5590,0
20250326,122400,27950,5590,5590,5590,5590,0
20250326,122300,27950,5590,5590,5590,5590,0
20250326,122200,27950,5590,5590,5590,5590,0
20250326,122100,27950,5590,5590,5590,5590,0
20250326,122000,27950,5590,5590,5590,5590,0
20250326,121900,27950,5590,5590,5590,5590,0
20250326,121800,27950,5590,5590,5590,5590,0
20250326,121700,27950,5590,5590,5590,5590,0
20250326,121600,27950,5590,5590,5590,5590,0
20250326,121500,27950,5590,5590,5590,5590,0
20250326,121400,27950,5590,5590,5590,5590,0
20250326,121300,27950,5590,5590,5590,5590,0
20250326,121200,27950,5590,5590,5590,5590,0
20250326,121100,27950,5590,5590,5590,5590,0
20250326,121000,27950,5590,5590,5590,5590,0
20250326,120900,27950,5590,5590,5590,5590,0
20250326,120800,27950,5590,5590,5590,5590,0
20250326,120700,27950,5590,5590,5590,5590,0
20250326,120600,27950,5590,5590,5590,5590,0
20250326,120500,27950,5590,5590,5590,5590,0
20250326,120400,27950,5590,5590,5590,5590,0
20250326,120300,27950,5590,5590,5590,5590,0
20250326,120200,27950,5590,5590,5590,5590,0
20250326,120100,27950,5590,5590,5590,5590,5
20250326,120000,0,5590,5590,5590,5590,0
20250326,115900,0,5590,5590,5590,5590,0
20250326,115800,0,5590,5590,5590,5590,0
20250326,115700,0,5590,5590,5590,5590,0
20250326,115600,0,5590,5590,5590,5590,0
20250326,115500,0,5590,5590,5590,5590,0
20250326,115400,0,5590,5590,5590,5590,0
20250326,115300,0,5590,5590,5590,5590,0
20250326,115200,0,5590,5590,5590,5590,0
20250326,115100,0,5590,5590,5590,5590,0
20250326,115000,0,5590,5590,5590,5590,0
20250326,114900,0,5590,5590,5590,5590,0
20250326,114800,0,5590,5590,5590,5590,0
20250326,114700,0,5590,5590,5590,5590,0
20250326,114600,0,5590,5590,5590,5590,0
20250326,114500,0,5590,5590,5590,5590,0
20250326,114400,0,5590,5590,5590,5590,0
20250326,114300,0,5590,5590,5590,5590,0
20250326,114200,0,5590,5590,5590,5590,0
20250326,114100,0,5590,5590,5590,5590,0
20250326,114000,0,5590,5590,5590,5590,0
20250326,113900,0,5590,5590,5590,5590,0
20250326,113800,0,5590,5590,5590,5590,0
20250326,113700,0,5590,5590,5590,5590,0
20250326,113600,0,5590,5590,5590,5590,0
20250326,113500,0,5590,5590,5590,5590,0
20250326,113400,0,5590,5590,5590,5590,0
20250326,113300,0,5590,5590,5590,5590,0
20250326,113200,0,5590,5590,5590,5590,0
20250326,113100,0,5590,5590,5590,5590,0
20250326,113000,0,5590,5590,5590,5590,0
20250326,112900,0,5590,5590,5590,5590,0
20250326,112800,0,5590,5590,5590,5590,0
20250326,112700,0,5590,5590,5590,5590,0
20250326,112600,0,5590,5590,5590,5590,0
20250326,112500,0,5590,5590,5590,5590,0
20250326,112400,0,5590,5590,5590,5590,0
20250326,112300,0,5590,5590,5590,5590,0
20250326,112200,0,5590,5590,5590,5590,0
20250326,112100,0,5590,5590,5590,5590,0
20250326,112000,0,5590,5590,5590,5590,0
20250326,111900,0,5590,5590,5590,5590,0
20250326,111800,0,5590,5590,5590,5590,0
20250326,111700,0,5590,5590,5590,5590,0
20250326,111600,0,5590,5590,5590,5590,0
20250326,111500,0,5590,5590,5590,5590,0
20250326,111400,0,5590,5590,5590,5590,0
20250326,111300,0,5590,5590,5590,5590,0
20250326,111200,0,5590,5590,5590,5590,0
20250326,111100,0,5590,5590,5590,5590,0
20250326,111000,0,5590,5590,5590,5590,0
20250326,110900,0,5590,5590,5590,5590,0
20250326,110800,0,5590,5590,5590,5590,0
20250326,110700,0,5590,5590,5590,5590,0
20250326,110600,0,5590,5590,5590,5590,0
20250326,110500,0,5590,5590,5590,5590,0
20250326,110400,0,5590,5590,5590,5590,0
20250326,110300,0,5590,5590,5590,5590,0
20250326,110200,0,5590,5590,5590,5590,0
20250326,110100,0,5590,5590,5590,5590,0
20250326,110000,0,5590,5590,5590,5590,0
20250326,105900,0,5590,5590,5590,5590,0
20250326,105800,0,5590,5590,5590,5590,0
20250326,105700,0,5590,5590,5590,5590,0
20250326,105600,0,5590,5590,5590,5590,0
20250326,105500,0,5590,5590,5590,5590,0
20250326,105400,0,5590,5590,5590,5590,0
20250326,105300,0,5590,5590,5590,5590,0
20250326,105200,0,5590,5590,5590,5590,0
20250326,105100,0,5590,5590,5590,5590,0
20250326,105000,0,5590,5590,5590,5590,0
20250326,104900,0,5590,5590,5590,5590,0
20250326,104800,0,5590,5590,5590,5590,0
20250326,104700,0,5590,5590,5590,5590,0
20250326,104600,0,5590,5590,5590,5590,0
20250326,104500,0,5590,5590,5590,5590,0
20250326,104400,0,5590,5590,5590,5590,0
20250326,104300,0,5590,5590,5590,5590,0
20250326,104200,0,5590,5590,5590,5590,0
20250326,104100,0,5590,5590,5590,5590,0
20250326,104000,0,5590,5590,5590,5590,0
20250326,103900,0,5590,5590,5590,5590,0
20250326,103800,0,5590,5590,5590,5590,0
20250326,103700,0,5590,5590,5590,5590,0
20250326,103600,0,5590,5590,5590,5590,0
20250326,103500,0,5590,5590,5590,5590,0
20250326,103400,0,5590,5590,5590,5590,0
20250326,103300,0,5590,5590,5590,5590,0
20250326,103200,0,5590,5590,5590,5590,0
20250326,103100,0,5590,5590,5590,5590,0
20250326,103000,0,5590,5590,5590,5590,0
20250326,102900,0,5590,5590,5590,5590,0
20250326,102800,0,5590,5590,5590,5590,0
20250326,102700,0,5590,5590,5590,5590,0
20250326,102600,0,5590,5590,5590,5590,0
20250326,102500,0,5590,5590,5590,5590,0
20250326,102400,0,5590,5590,5590,5590,0
20250326,102300,0,5590,5590,5590,5590,0
20250326,102200,0,5590,5590,5590,5590,0
20250326,102100,0,5590,5590,5590,5590,0
20250326,102000,0,5590,5590,5590,5590,0
20250326,101900,0,5590,5590,5590,5590,0
20250326,101800,0,5590,5590,5590,5590,0
20250326,101700,0,5590,5590,5590,5590,0
20250326,101600,0,5590,5590,5590,5590,0
20250326,101500,0,5590,5590,5590,5590,0
20250326,101400,0,5590,5590,5590,5590,0
20250326,101300,0,5590,5590,5590,5590,0
20250326,101200,0,5590,5590,5590,5590,0
20250326,101100,0,5590,5590,5590,5590,0
20250326,101000,0,5590,5590,5590,5590,0
20250326,100900,0,5590,5590,5590,5590,0
20250326,100800,0,5590,5590,5590,5590,0
20250326,100700,0,5590,5590,5590,5590,0
20250326,100600,0,5590,5590,5590,5590,0
20250326,100500,0,5590,5590,5590,5590,0
20250326,100400,0,5590,5590,5590,5590,0
20250326,100300,0,5590,5590,5590,5590,0
20250326,100200,0,5590,5590,5590,5590,0
20250326,100100,0,5590,5590,5590,5590,0
20250326,100000,0,5590,5590,5590,5590,0
20250326,095900,0,5590,5590,5590,5590,0
20250326,095800,0,5590,5590,5590,5590,0
20250326,095700,0,5590,5590,5590,5590,0
20250326,095600,0,5590,5590,5590,5590,0
20250326,095500,0,5590,5590,5590,5590,0
20250326,095400,0,5590,5590,5590,5590,0
20250326,095300,0,5590,5590,5590,5590,0
20250326,095200,0,5590,5590,5590,5590,0
20250326,095100,0,5590,5590,5590,5590,0
20250326,095000,0,5590,5590,5590,5590,0
20250326,094900,0,5590,5590,5590,5590,0
20250326,094800,0,5590,5590,5590,5590,0
20250326,094700,0,5590,5590,5590,5590,0
20250326,094600,0,5590,5590,5590,5590,0
20250326,094500,0,5590,5590,5590,5590,0
20250326,094400,0,5590,5590,5590,5590,0
20250326,094300,0,5590,5590,5590,5590,0
20250326,094200,0,5590,5590,5590,5590,0
20250326,094100,0,5590,5590,5590,5590,0
20250326,094000,0,5590,5590,5590,5590,0
20250326,093900,0,5590,5590,5590,5590,0
20250326,093800,0,5590,5590,5590,5590,0
20250326,093700,0,5590,5590,5590,5590,0
20250326,093600,0,5590,5590,5590,5590,0
20250326,093500,0,5590,5590,5590,5590,0
20250326,093400,0,5590,5590,5590,5590,0
20250326,093300,0,5590,5590,5590,5590,0
20250326,093200,0,5590,5590,5590,5590,0
20250326,093100,0,5590,5590,5590,5590,0
20250326,093000,0,5590,5590,5590,5590,0
20250326,092900,0,5590,5590,5590,5590,0
20250326,092800,0,5590,5590,5590,5590,0
20250326,092700,0,5590,5590,5590,5590,0
20250326,092600,0,5590,5590,5590,5590,0
20250326,092500,0,5590,5590,5590,5590,0
20250326,092400,0,5590,5590,5590,5590,0
20250326,092300,0,5590,5590,5590,5590,0
20250326,092200,0,5590,5590,5590,5590,0
20250326,092100,0,5590,5590,5590,5590,0
20250326,092000,0,5590,5590,5590,5590,0
20250326,091900,0,5590,5590,5590,5590,0
20250326,091800,0,5590,5590,5590,5590,0
20250326,091700,0,5590,5590,5590,5590,0
20250326,091600,0,5590,5590,5590,5590,0
20250326,091500,0,5590,5590,5590,5590,0
20250326,091400,0,5590,5590,5590,5590,0
20250326,091300,0,5590,5590,5590,5590,0
20250326,091200,0,5590,5590,5590,5590,0
20250326,091100,0,5590,5590,5590,5590,0
20250326,091000,0,5590,5590,5590,5590,0
20250326,090900,0,5590,5590,5590,5590,0
20250326,090800,0,5590,5590,5590,5590,0
20250326,090700,0,5590,5590,5590,5590,0
20250326,090600,0,5590,5590,5590,5590,0
20250326,090500,0,5590,5590,5590,5590,0
20250326,090400,0,5590,5590,5590,5590,0
20250326,090300,0,5590,5590,5590,5590,0
20250326,090200,0,5590,5590,5590,5590,0
20250326,090100,0,5590,5590,5590,5590,0
20250326,090000,0,5590,5590,5590,5590,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250326 195200 44740 5590 5590 5590 5590 1
3 20250326 195100 44740 5590 5590 5590 5590 0
4 20250326 195000 44740 5590 5590 5590 5590 0
5 20250326 194900 44740 5590 5590 5590 5590 0
6 20250326 194800 44740 5590 5590 5590 5590 0
7 20250326 194700 44740 5590 5590 5590 5590 0
8 20250326 194600 44740 5590 5590 5590 5590 0
9 20250326 194500 44740 5590 5590 5590 5590 0
10 20250326 194400 44740 5590 5590 5590 5590 0
11 20250326 194300 44740 5590 5590 5590 5590 0
12 20250326 194200 44740 5590 5590 5590 5590 0
13 20250326 194100 44740 5590 5590 5590 5590 0
14 20250326 194000 44740 5590 5590 5590 5590 0
15 20250326 193900 44740 5590 5590 5590 5590 0
16 20250326 193800 44740 5590 5590 5590 5590 0
17 20250326 193700 44740 5590 5590 5590 5590 0
18 20250326 193600 44740 5590 5590 5590 5590 0
19 20250326 193500 44740 5590 5590 5590 5590 0
20 20250326 193400 44740 5590 5590 5590 5590 0
21 20250326 193300 44740 5590 5590 5590 5590 0
22 20250326 193200 44740 5590 5590 5590 5590 0
23 20250326 193100 44740 5590 5590 5590 5590 0
24 20250326 193000 44740 5590 5590 5590 5590 0
25 20250326 192900 44740 5590 5590 5590 5590 0
26 20250326 192800 44740 5590 5590 5590 5590 0
27 20250326 192700 44740 5590 5590 5590 5590 0
28 20250326 192600 44740 5590 5590 5590 5590 0
29 20250326 192500 44740 5590 5590 5590 5590 0
30 20250326 192400 44740 5590 5590 5590 5590 0
31 20250326 192300 44740 5590 5590 5590 5590 0
32 20250326 192200 44740 5590 5590 5590 5590 1
33 20250326 192100 44740 5590 5590 5590 5590 0
34 20250326 192000 44740 5590 5590 5590 5590 0
35 20250326 191900 44740 5590 5590 5590 5590 0
36 20250326 191800 44740 5590 5590 5590 5590 0
37 20250326 191700 44740 5590 5590 5590 5590 0
38 20250326 191600 44740 5590 5590 5590 5590 0
39 20250326 191500 44740 5590 5590 5590 5590 0
40 20250326 191400 44740 5590 5590 5590 5590 0
41 20250326 191300 44740 5590 5590 5590 5590 0
42 20250326 191200 44740 5590 5590 5590 5590 0
43 20250326 191100 44740 5590 5590 5590 5590 0
44 20250326 191000 44740 5590 5590 5590 5590 0
45 20250326 190900 44740 5590 5590 5590 5590 0
46 20250326 190800 44740 5590 5590 5590 5590 0
47 20250326 190700 44740 5590 5590 5590 5590 0
48 20250326 190600 44740 5590 5590 5590 5590 0
49 20250326 190500 44740 5590 5590 5590 5590 0
50 20250326 190400 44740 5590 5590 5590 5590 0
51 20250326 190300 44740 5590 5590 5590 5590 0
52 20250326 190200 44740 5590 5590 5590 5590 0
53 20250326 190100 44740 5590 5590 5590 5590 0
54 20250326 190000 44740 5590 5590 5590 5590 0
55 20250326 185900 44740 5590 5590 5590 5590 0
56 20250326 185800 44740 5590 5590 5590 5590 0
57 20250326 185700 44740 5590 5590 5590 5590 0
58 20250326 185600 44740 5590 5590 5590 5590 0
59 20250326 185500 44740 5590 5590 5590 5590 0
60 20250326 185400 44740 5590 5590 5590 5590 0
61 20250326 185300 44740 5590 5590 5590 5590 0
62 20250326 185200 44740 5590 5590 5590 5590 1
63 20250326 185100 44740 5590 5590 5590 5590 0
64 20250326 185000 44740 5590 5590 5590 5590 0
65 20250326 184900 44740 5590 5590 5590 5590 0
66 20250326 184800 44740 5590 5590 5590 5590 0
67 20250326 184700 44740 5590 5590 5590 5590 0
68 20250326 184600 44740 5590 5590 5590 5590 0
69 20250326 184500 44740 5590 5590 5590 5590 0
70 20250326 184400 44740 5590 5590 5590 5590 0
71 20250326 184300 44740 5590 5590 5590 5590 0
72 20250326 184200 44740 5590 5590 5590 5590 0
73 20250326 184100 44740 5590 5590 5590 5590 0
74 20250326 184000 44740 5590 5590 5590 5590 0
75 20250326 183900 44740 5590 5590 5590 5590 0
76 20250326 183800 44740 5590 5590 5590 5590 0
77 20250326 183700 44740 5590 5590 5590 5590 0
78 20250326 183600 44740 5590 5590 5590 5590 0
79 20250326 183500 44740 5590 5590 5590 5590 0
80 20250326 183400 44740 5590 5590 5590 5590 0
81 20250326 183300 44740 5590 5590 5590 5590 0
82 20250326 183200 44740 5590 5590 5590 5590 0
83 20250326 183100 44740 5590 5590 5590 5590 0
84 20250326 183000 44740 5590 5590 5590 5590 0
85 20250326 182900 44740 5590 5590 5590 5590 0
86 20250326 182800 44740 5590 5590 5590 5590 0
87 20250326 182700 44740 5590 5590 5590 5590 0
88 20250326 182600 44740 5590 5590 5590 5590 0
89 20250326 182500 44740 5590 5590 5590 5590 0
90 20250326 182400 44740 5590 5590 5590 5590 0
91 20250326 182300 44740 5590 5590 5590 5590 0
92 20250326 182200 44740 5590 5590 5590 5590 1
93 20250326 182100 44740 5590 5590 5590 5590 0
94 20250326 182000 44740 5590 5590 5590 5590 0
95 20250326 181900 44740 5590 5590 5590 5590 0
96 20250326 181800 44740 5590 5590 5590 5590 0
97 20250326 181700 44740 5590 5590 5590 5590 0
98 20250326 181600 44740 5590 5590 5590 5590 0
99 20250326 181500 44740 5590 5590 5590 5590 0
100 20250326 181400 44740 5590 5590 5590 5590 0
101 20250326 181300 44740 5590 5590 5590 5590 0
102 20250326 181200 44740 5590 5590 5590 5590 0
103 20250326 181100 44740 5590 5590 5590 5590 0
104 20250326 181000 44740 5590 5590 5590 5590 0
105 20250326 180900 44740 5590 5590 5590 5590 0
106 20250326 180800 44740 5590 5590 5590 5590 0
107 20250326 180700 44740 5590 5590 5590 5590 0
108 20250326 180600 44740 5590 5590 5590 5590 0
109 20250326 180500 44740 5590 5590 5590 5590 0
110 20250326 180400 44740 5590 5590 5590 5590 0
111 20250326 180300 44740 5590 5590 5590 5590 0
112 20250326 180200 44740 5590 5590 5590 5590 0
113 20250326 180100 44740 5590 5590 5590 5590 0
114 20250326 180000 44740 5590 5590 5590 5590 0
115 20250326 175900 44740 5590 5590 5590 5590 0
116 20250326 175800 44740 5590 5590 5590 5590 0
117 20250326 175700 44740 5590 5590 5590 5590 0
118 20250326 175600 44740 5590 5590 5590 5590 0
119 20250326 175500 44740 5590 5590 5590 5590 0
120 20250326 175400 44740 5590 5590 5590 5590 0
121 20250326 175300 44740 5590 5590 5590 5590 0
122 20250326 175200 44740 5590 5590 5590 5590 1
123 20250326 175100 44740 5590 5590 5590 5590 0
124 20250326 175000 44740 5590 5590 5590 5590 0
125 20250326 174900 44740 5590 5590 5590 5590 0
126 20250326 174800 44740 5590 5590 5590 5590 0
127 20250326 174700 44740 5590 5590 5590 5590 0
128 20250326 174600 44740 5590 5590 5590 5590 0
129 20250326 174500 44740 5590 5590 5590 5590 0
130 20250326 174400 44740 5590 5590 5590 5590 0
131 20250326 174300 44740 5590 5590 5590 5590 0
132 20250326 174200 44740 5590 5590 5590 5590 0
133 20250326 174100 44740 5590 5590 5590 5590 0
134 20250326 174000 44740 5590 5590 5590 5590 0
135 20250326 173900 44740 5590 5590 5590 5590 0
136 20250326 173800 44740 5590 5590 5590 5590 0
137 20250326 173700 44740 5590 5590 5590 5590 0
138 20250326 173600 44740 5590 5590 5590 5590 0
139 20250326 173500 44740 5590 5590 5590 5590 0
140 20250326 173400 44740 5590 5590 5590 5590 0
141 20250326 173300 44740 5590 5590 5590 5590 0
142 20250326 173200 44740 5590 5590 5590 5590 0
143 20250326 173100 44740 5590 5590 5590 5590 0
144 20250326 173000 44740 5590 5590 5590 5590 0
145 20250326 172900 44740 5590 5590 5590 5590 0
146 20250326 172800 44740 5590 5590 5590 5590 0
147 20250326 172700 44740 5590 5590 5590 5590 0
148 20250326 172600 44740 5590 5590 5590 5590 0
149 20250326 172500 44740 5590 5590 5590 5590 0
150 20250326 172400 44740 5590 5590 5590 5590 0
151 20250326 172300 44740 5590 5590 5590 5590 0
152 20250326 172200 44740 5590 5590 5590 5590 1
153 20250326 172100 44740 5590 5590 5590 5590 0
154 20250326 172000 44740 5590 5590 5590 5590 0
155 20250326 171900 44740 5590 5590 5590 5590 0
156 20250326 171800 44740 5590 5590 5590 5590 0
157 20250326 171700 44740 5590 5590 5590 5590 0
158 20250326 171600 44740 5590 5590 5590 5590 0
159 20250326 171500 44740 5590 5590 5590 5590 0
160 20250326 171400 44740 5590 5590 5590 5590 0
161 20250326 171300 44740 5590 5590 5590 5590 0
162 20250326 171200 44740 5590 5590 5590 5590 0
163 20250326 171100 44740 5590 5590 5590 5590 0
164 20250326 171000 44740 5590 5590 5590 5590 0
165 20250326 170900 44740 5590 5590 5590 5590 0
166 20250326 170800 44740 5590 5590 5590 5590 0
167 20250326 170700 44740 5590 5590 5590 5590 0
168 20250326 170600 44740 5590 5590 5590 5590 0
169 20250326 170500 44740 5590 5590 5590 5590 0
170 20250326 170400 44740 5590 5590 5590 5590 0
171 20250326 170300 44740 5590 5590 5590 5590 0
172 20250326 170200 44740 5590 5590 5590 5590 0
173 20250326 170100 44740 5590 5590 5590 5590 0
174 20250326 170000 44740 5590 5590 5590 5590 0
175 20250326 165900 44740 5590 5590 5590 5590 0
176 20250326 165800 44740 5590 5590 5590 5590 0
177 20250326 165700 44740 5590 5590 5590 5590 0
178 20250326 165600 44740 5590 5590 5590 5590 0
179 20250326 165500 44740 5590 5590 5590 5590 0
180 20250326 165400 44740 5590 5590 5590 5590 0
181 20250326 165300 44740 5590 5590 5590 5590 0
182 20250326 165200 44740 5590 5590 5590 5590 1
183 20250326 165100 44740 5590 5590 5590 5590 0
184 20250326 165000 44740 5590 5590 5590 5590 0
185 20250326 164900 44740 5590 5590 5590 5590 0
186 20250326 164800 44740 5590 5590 5590 5590 0
187 20250326 164700 44740 5590 5590 5590 5590 0
188 20250326 164600 44740 5590 5590 5590 5590 0
189 20250326 164500 44740 5590 5590 5590 5590 0
190 20250326 164400 44740 5590 5590 5590 5590 0
191 20250326 164300 44740 5590 5590 5590 5590 0
192 20250326 164200 44740 5590 5590 5590 5590 0
193 20250326 164100 44740 5590 5590 5590 5590 0
194 20250326 164000 44740 5590 5590 5590 5590 0
195 20250326 163900 44740 5590 5590 5590 5590 0
196 20250326 163800 44740 5590 5590 5590 5590 0
197 20250326 163700 44740 5590 5590 5590 5590 0
198 20250326 163600 44740 5590 5590 5590 5590 0
199 20250326 163500 44740 5590 5590 5590 5590 0
200 20250326 163400 44740 5590 5590 5590 5590 0
201 20250326 163300 44740 5590 5590 5590 5590 0
202 20250326 163200 44740 5590 5590 5590 5590 0
203 20250326 163100 44740 5590 5590 5590 5590 0
204 20250326 163000 44740 5590 5590 5590 5590 0
205 20250326 162900 44740 5590 5590 5590 5590 0
206 20250326 162800 44740 5590 5590 5590 5590 0
207 20250326 162700 44740 5590 5590 5590 5590 0
208 20250326 162600 44740 5590 5590 5590 5590 0
209 20250326 162500 44740 5590 5590 5590 5590 0
210 20250326 162400 44740 5590 5590 5590 5590 0
211 20250326 162300 44740 5590 5590 5590 5590 0
212 20250326 162200 44740 5590 5590 5590 5590 1
213 20250326 162100 44740 5590 5590 5590 5590 0
214 20250326 162000 44740 5590 5590 5590 5590 0
215 20250326 161900 44740 5590 5590 5590 5590 0
216 20250326 161800 44740 5590 5590 5590 5590 0
217 20250326 161700 44740 5590 5590 5590 5590 0
218 20250326 161600 44740 5590 5590 5590 5590 0
219 20250326 161500 44740 5590 5590 5590 5590 0
220 20250326 161400 44740 5590 5590 5590 5590 0
221 20250326 161300 44740 5590 5590 5590 5590 0
222 20250326 161200 44740 5590 5590 5590 5590 0
223 20250326 161100 44740 5590 5590 5590 5590 0
224 20250326 161000 44740 5590 5590 5590 5590 0
225 20250326 160900 44740 5590 5590 5590 5590 0
226 20250326 160800 44740 5590 5590 5590 5590 0
227 20250326 160700 44740 5590 5590 5590 5590 0
228 20250326 160600 44740 5590 5590 5590 5590 0
229 20250326 160500 44740 5590 5590 5590 5590 0
230 20250326 160400 44740 5590 5590 5590 5590 0
231 20250326 160300 44740 5590 5590 5590 5590 0
232 20250326 160200 44740 5590 5590 5590 5590 0
233 20250326 160100 44740 5590 5590 5590 5590 0
234 20250326 160000 44740 5590 5590 5590 5590 0
235 20250326 155900 44740 5590 5590 5590 5590 0
236 20250326 155800 44740 5590 5590 5590 5590 0
237 20250326 155700 44740 5590 5590 5590 5590 0
238 20250326 155600 44740 5590 5590 5590 5590 0
239 20250326 155500 44740 5590 5590 5590 5590 0
240 20250326 155400 44740 5590 5590 5590 5590 0
241 20250326 155300 44740 5590 5590 5590 5590 0
242 20250326 155200 44740 5590 5590 5590 5590 1
243 20250326 155100 44740 5590 5590 5590 5590 0
244 20250326 155000 44740 5590 5590 5590 5590 0
245 20250326 154900 44740 5590 5590 5590 5590 0
246 20250326 154800 44740 5590 5590 5590 5590 0
247 20250326 154700 44740 5590 5590 5590 5590 0
248 20250326 154600 44740 5590 5590 5590 5590 0
249 20250326 154500 44740 5590 5590 5590 5590 0
250 20250326 154400 44740 5590 5590 5590 5590 0
251 20250326 154300 44740 5590 5590 5590 5590 0
252 20250326 154200 44740 5590 5590 5590 5590 0
253 20250326 154100 44740 5590 5590 5590 5590 0
254 20250326 154000 44740 5590 5590 5590 5590 0
255 20250326 153900 44740 5590 5590 5590 5590 0
256 20250326 153800 44740 5590 5590 5590 5590 0
257 20250326 153700 44740 5590 5590 5590 5590 0
258 20250326 153600 44740 5590 5590 5590 5590 0
259 20250326 153500 44740 5590 5590 5590 5590 0
260 20250326 153400 44740 5590 5590 5590 5590 0
261 20250326 153300 44740 5590 5590 5590 5590 0
262 20250326 153200 44740 5590 5590 5590 5590 0
263 20250326 153100 44740 5590 5590 5590 5590 0
264 20250326 153000 44740 5590 5590 5590 5590 0
265 20250326 152900 44740 5590 5590 5590 5590 0
266 20250326 152800 44740 5590 5590 5590 5590 0
267 20250326 152700 44740 5590 5590 5590 5590 0
268 20250326 152600 44740 5590 5590 5590 5590 0
269 20250326 152500 44740 5590 5590 5590 5590 0
270 20250326 152400 44740 5590 5590 5590 5590 0
271 20250326 152300 44740 5590 5590 5590 5590 0
272 20250326 152200 44740 5590 5590 5590 5590 0
273 20250326 152100 44740 5590 5590 5590 5590 0
274 20250326 152000 44740 5590 5590 5590 5590 0
275 20250326 151900 44740 5590 5590 5590 5590 0
276 20250326 151800 44740 5590 5590 5590 5590 0
277 20250326 151700 44740 5590 5590 5590 5590 0
278 20250326 151600 44740 5590 5590 5590 5590 0
279 20250326 151500 44740 5590 5590 5590 5590 0
280 20250326 151400 44740 5590 5590 5590 5590 0
281 20250326 151300 44740 5590 5590 5590 5590 0
282 20250326 151200 44740 5590 5590 5590 5590 0
283 20250326 151100 44740 5590 5590 5590 5590 0
284 20250326 151000 44740 5590 5590 5590 5590 0
285 20250326 150900 44740 5590 5590 5590 5590 0
286 20250326 150800 44740 5590 5590 5590 5590 0
287 20250326 150700 44740 5590 5590 5590 5590 0
288 20250326 150600 44740 5590 5590 5590 5590 0
289 20250326 150500 44740 5590 5590 5590 5590 0
290 20250326 150400 44740 5590 5590 5590 5590 0
291 20250326 150300 44740 5590 5590 5590 5590 0
292 20250326 150200 44740 5590 5590 5590 5590 0
293 20250326 150100 44740 5590 5590 5590 5590 0
294 20250326 150000 44740 5590 5590 5590 5590 0
295 20250326 145900 44740 5590 5590 5590 5590 0
296 20250326 145800 44740 5590 5590 5590 5590 0
297 20250326 145700 44740 5590 5590 5590 5590 0
298 20250326 145600 44740 5590 5590 5590 5590 0
299 20250326 145500 44740 5590 5590 5590 5590 0
300 20250326 145400 44740 5590 5590 5590 5590 0
301 20250326 145300 44740 5590 5590 5590 5590 0
302 20250326 145200 44740 5590 5590 5590 5590 0
303 20250326 145100 44740 5590 5590 5590 5590 0
304 20250326 145000 44740 5590 5590 5590 5590 0
305 20250326 144900 44740 5590 5590 5590 5590 0
306 20250326 144800 44740 5590 5590 5590 5590 0
307 20250326 144700 44740 5590 5590 5590 5590 0
308 20250326 144600 44740 5590 5590 5590 5590 0
309 20250326 144500 44740 5590 5590 5590 5590 0
310 20250326 144400 44740 5590 5590 5590 5590 0
311 20250326 144300 44740 5590 5590 5590 5590 0
312 20250326 144200 44740 5590 5590 5590 5590 0
313 20250326 144100 44740 5590 5590 5590 5590 0
314 20250326 144000 44740 5590 5590 5590 5590 0
315 20250326 143900 44740 5590 5590 5590 5590 0
316 20250326 143800 44740 5590 5590 5590 5590 0
317 20250326 143700 44740 5590 5590 5590 5590 0
318 20250326 143600 44740 5590 5590 5590 5590 0
319 20250326 143500 44740 5590 5590 5590 5590 0
320 20250326 143400 44740 5590 5590 5590 5590 0
321 20250326 143300 44740 5590 5590 5590 5590 0
322 20250326 143200 44740 5590 5590 5590 5590 0
323 20250326 143100 44740 5590 5590 5590 5590 0
324 20250326 143000 44740 5590 5590 5590 5590 0
325 20250326 142900 44740 5590 5590 5590 5590 0
326 20250326 142800 44740 5590 5590 5590 5590 0
327 20250326 142700 44740 5590 5590 5590 5590 0
328 20250326 142600 44740 5590 5590 5590 5590 0
329 20250326 142500 44740 5590 5590 5590 5590 0
330 20250326 142400 44740 5590 5590 5590 5590 0
331 20250326 142300 44740 5590 5590 5590 5590 0
332 20250326 142200 44740 5590 5590 5590 5590 0
333 20250326 142100 44740 5590 5590 5590 5590 0
334 20250326 142000 44740 5590 5590 5590 5590 0
335 20250326 141900 44740 5590 5590 5590 5590 0
336 20250326 141800 44740 5590 5590 5590 5590 0
337 20250326 141700 44740 5590 5590 5590 5590 0
338 20250326 141600 44740 5590 5590 5590 5590 0
339 20250326 141500 44740 5590 5590 5590 5590 0
340 20250326 141400 44740 5590 5590 5590 5590 0
341 20250326 141300 44740 5590 5590 5590 5590 0
342 20250326 141200 44740 5590 5590 5590 5590 0
343 20250326 141100 44740 5590 5590 5590 5590 0
344 20250326 141000 44740 5590 5590 5590 5590 0
345 20250326 140900 44740 5590 5590 5590 5590 0
346 20250326 140800 44740 5590 5590 5590 5590 0
347 20250326 140700 44740 5590 5590 5590 5590 0
348 20250326 140600 44740 5590 5590 5590 5590 0
349 20250326 140500 44740 5590 5590 5590 5590 0
350 20250326 140400 44740 5590 5590 5590 5590 0
351 20250326 140300 44740 5590 5590 5590 5590 0
352 20250326 140200 44740 5590 5590 5590 5590 0
353 20250326 140100 44740 5590 5590 5590 5590 0
354 20250326 140000 44740 5590 5590 5590 5590 0
355 20250326 135900 44740 5590 5590 5590 5590 0
356 20250326 135800 44740 5590 5590 5590 5590 0
357 20250326 135700 44740 5590 5590 5590 5590 0
358 20250326 135600 44740 5590 5590 5590 5590 0
359 20250326 135500 44740 5590 5590 5590 5590 0
360 20250326 135400 44740 5590 5590 5590 5590 0
361 20250326 135300 44740 5590 5590 5590 5590 0
362 20250326 135200 44740 5590 5590 5590 5590 0
363 20250326 135100 44740 5590 5590 5590 5590 0
364 20250326 135000 44740 5590 5590 5590 5590 0
365 20250326 134900 44740 5590 5590 5590 5590 0
366 20250326 134800 44740 5590 5590 5590 5590 0
367 20250326 134700 44740 5590 5590 5590 5590 0
368 20250326 134600 44740 5590 5590 5590 5590 0
369 20250326 134500 44740 5590 5590 5590 5590 0
370 20250326 134400 44740 5590 5590 5590 5590 0
371 20250326 134300 44740 5590 5590 5590 5590 0
372 20250326 134200 44740 5590 5590 5590 5590 0
373 20250326 134100 44740 5590 5590 5590 5590 0
374 20250326 134000 44740 5590 5590 5590 5590 0
375 20250326 133900 44740 5590 5590 5590 5590 0
376 20250326 133800 44740 5590 5590 5590 5590 0
377 20250326 133700 44740 5590 5590 5590 5590 0
378 20250326 133600 44740 5590 5590 5590 5590 0
379 20250326 133500 44740 5590 5590 5590 5590 0
380 20250326 133400 44740 5590 5590 5590 5590 0
381 20250326 133300 44740 5590 5590 5590 5590 0
382 20250326 133200 44740 5590 5590 5590 5590 0
383 20250326 133100 44740 5590 5590 5590 5590 0
384 20250326 133000 44740 5590 5590 5590 5590 0
385 20250326 132900 44740 5590 5590 5590 5590 0
386 20250326 132800 44740 5590 5590 5590 5590 0
387 20250326 132700 44740 5590 5590 5590 5590 0
388 20250326 132600 44740 5590 5590 5590 5590 0
389 20250326 132500 44740 5590 5590 5590 5590 0
390 20250326 132400 44740 5590 5590 5590 5590 0
391 20250326 132300 44740 5590 5590 5590 5590 0
392 20250326 132200 44740 5590 5590 5590 5590 0
393 20250326 132100 44740 5590 5590 5590 5590 0
394 20250326 132000 44740 5590 5590 5590 5590 0
395 20250326 131900 44740 5590 5590 5590 5590 0
396 20250326 131800 44740 5590 5590 5590 5590 0
397 20250326 131700 44740 5590 5590 5590 5590 0
398 20250326 131600 44740 5590 5590 5590 5590 0
399 20250326 131500 44740 5590 5590 5590 5590 0
400 20250326 131400 44740 5590 5590 5590 5590 0
401 20250326 131300 44740 5590 5590 5590 5590 0
402 20250326 131200 44740 5590 5590 5590 5590 0
403 20250326 131100 44740 5590 5590 5590 5590 0
404 20250326 131000 44740 5590 5590 5590 5590 0
405 20250326 130900 44740 5590 5590 5590 5590 0
406 20250326 130800 44740 5590 5590 5590 5590 0
407 20250326 130700 44740 5590 5590 5590 5590 0
408 20250326 130600 44740 5590 5590 5590 5590 0
409 20250326 130500 44740 5590 5590 5590 5590 1
410 20250326 130400 39150 5600 5600 5600 5600 0
411 20250326 130300 39150 5600 5600 5600 5600 0
412 20250326 130200 39150 5600 5600 5600 5600 0
413 20250326 130100 39150 5600 5600 5600 5600 0
414 20250326 130000 39150 5600 5600 5600 5600 0
415 20250326 125900 39150 5600 5600 5600 5600 0
416 20250326 125800 39150 5600 5600 5600 5600 2
417 20250326 125700 27950 5590 5590 5590 5590 0
418 20250326 125600 27950 5590 5590 5590 5590 0
419 20250326 125500 27950 5590 5590 5590 5590 0
420 20250326 125400 27950 5590 5590 5590 5590 0
421 20250326 125300 27950 5590 5590 5590 5590 0
422 20250326 125200 27950 5590 5590 5590 5590 0
423 20250326 125100 27950 5590 5590 5590 5590 0
424 20250326 125000 27950 5590 5590 5590 5590 0
425 20250326 124900 27950 5590 5590 5590 5590 0
426 20250326 124800 27950 5590 5590 5590 5590 0
427 20250326 124700 27950 5590 5590 5590 5590 0
428 20250326 124600 27950 5590 5590 5590 5590 0
429 20250326 124500 27950 5590 5590 5590 5590 0
430 20250326 124400 27950 5590 5590 5590 5590 0
431 20250326 124300 27950 5590 5590 5590 5590 0
432 20250326 124200 27950 5590 5590 5590 5590 0
433 20250326 124100 27950 5590 5590 5590 5590 0
434 20250326 124000 27950 5590 5590 5590 5590 0
435 20250326 123900 27950 5590 5590 5590 5590 0
436 20250326 123800 27950 5590 5590 5590 5590 0
437 20250326 123700 27950 5590 5590 5590 5590 0
438 20250326 123600 27950 5590 5590 5590 5590 0
439 20250326 123500 27950 5590 5590 5590 5590 0
440 20250326 123400 27950 5590 5590 5590 5590 0
441 20250326 123300 27950 5590 5590 5590 5590 0
442 20250326 123200 27950 5590 5590 5590 5590 0
443 20250326 123100 27950 5590 5590 5590 5590 0
444 20250326 123000 27950 5590 5590 5590 5590 0
445 20250326 122900 27950 5590 5590 5590 5590 0
446 20250326 122800 27950 5590 5590 5590 5590 0
447 20250326 122700 27950 5590 5590 5590 5590 0
448 20250326 122600 27950 5590 5590 5590 5590 0
449 20250326 122500 27950 5590 5590 5590 5590 0
450 20250326 122400 27950 5590 5590 5590 5590 0
451 20250326 122300 27950 5590 5590 5590 5590 0
452 20250326 122200 27950 5590 5590 5590 5590 0
453 20250326 122100 27950 5590 5590 5590 5590 0
454 20250326 122000 27950 5590 5590 5590 5590 0
455 20250326 121900 27950 5590 5590 5590 5590 0
456 20250326 121800 27950 5590 5590 5590 5590 0
457 20250326 121700 27950 5590 5590 5590 5590 0
458 20250326 121600 27950 5590 5590 5590 5590 0
459 20250326 121500 27950 5590 5590 5590 5590 0
460 20250326 121400 27950 5590 5590 5590 5590 0
461 20250326 121300 27950 5590 5590 5590 5590 0
462 20250326 121200 27950 5590 5590 5590 5590 0
463 20250326 121100 27950 5590 5590 5590 5590 0
464 20250326 121000 27950 5590 5590 5590 5590 0
465 20250326 120900 27950 5590 5590 5590 5590 0
466 20250326 120800 27950 5590 5590 5590 5590 0
467 20250326 120700 27950 5590 5590 5590 5590 0
468 20250326 120600 27950 5590 5590 5590 5590 0
469 20250326 120500 27950 5590 5590 5590 5590 0
470 20250326 120400 27950 5590 5590 5590 5590 0
471 20250326 120300 27950 5590 5590 5590 5590 0
472 20250326 120200 27950 5590 5590 5590 5590 0
473 20250326 120100 27950 5590 5590 5590 5590 5
474 20250326 120000 0 5590 5590 5590 5590 0
475 20250326 115900 0 5590 5590 5590 5590 0
476 20250326 115800 0 5590 5590 5590 5590 0
477 20250326 115700 0 5590 5590 5590 5590 0
478 20250326 115600 0 5590 5590 5590 5590 0
479 20250326 115500 0 5590 5590 5590 5590 0
480 20250326 115400 0 5590 5590 5590 5590 0
481 20250326 115300 0 5590 5590 5590 5590 0
482 20250326 115200 0 5590 5590 5590 5590 0
483 20250326 115100 0 5590 5590 5590 5590 0
484 20250326 115000 0 5590 5590 5590 5590 0
485 20250326 114900 0 5590 5590 5590 5590 0
486 20250326 114800 0 5590 5590 5590 5590 0
487 20250326 114700 0 5590 5590 5590 5590 0
488 20250326 114600 0 5590 5590 5590 5590 0
489 20250326 114500 0 5590 5590 5590 5590 0
490 20250326 114400 0 5590 5590 5590 5590 0
491 20250326 114300 0 5590 5590 5590 5590 0
492 20250326 114200 0 5590 5590 5590 5590 0
493 20250326 114100 0 5590 5590 5590 5590 0
494 20250326 114000 0 5590 5590 5590 5590 0
495 20250326 113900 0 5590 5590 5590 5590 0
496 20250326 113800 0 5590 5590 5590 5590 0
497 20250326 113700 0 5590 5590 5590 5590 0
498 20250326 113600 0 5590 5590 5590 5590 0
499 20250326 113500 0 5590 5590 5590 5590 0
500 20250326 113400 0 5590 5590 5590 5590 0
501 20250326 113300 0 5590 5590 5590 5590 0
502 20250326 113200 0 5590 5590 5590 5590 0
503 20250326 113100 0 5590 5590 5590 5590 0
504 20250326 113000 0 5590 5590 5590 5590 0
505 20250326 112900 0 5590 5590 5590 5590 0
506 20250326 112800 0 5590 5590 5590 5590 0
507 20250326 112700 0 5590 5590 5590 5590 0
508 20250326 112600 0 5590 5590 5590 5590 0
509 20250326 112500 0 5590 5590 5590 5590 0
510 20250326 112400 0 5590 5590 5590 5590 0
511 20250326 112300 0 5590 5590 5590 5590 0
512 20250326 112200 0 5590 5590 5590 5590 0
513 20250326 112100 0 5590 5590 5590 5590 0
514 20250326 112000 0 5590 5590 5590 5590 0
515 20250326 111900 0 5590 5590 5590 5590 0
516 20250326 111800 0 5590 5590 5590 5590 0
517 20250326 111700 0 5590 5590 5590 5590 0
518 20250326 111600 0 5590 5590 5590 5590 0
519 20250326 111500 0 5590 5590 5590 5590 0
520 20250326 111400 0 5590 5590 5590 5590 0
521 20250326 111300 0 5590 5590 5590 5590 0
522 20250326 111200 0 5590 5590 5590 5590 0
523 20250326 111100 0 5590 5590 5590 5590 0
524 20250326 111000 0 5590 5590 5590 5590 0
525 20250326 110900 0 5590 5590 5590 5590 0
526 20250326 110800 0 5590 5590 5590 5590 0
527 20250326 110700 0 5590 5590 5590 5590 0
528 20250326 110600 0 5590 5590 5590 5590 0
529 20250326 110500 0 5590 5590 5590 5590 0
530 20250326 110400 0 5590 5590 5590 5590 0
531 20250326 110300 0 5590 5590 5590 5590 0
532 20250326 110200 0 5590 5590 5590 5590 0
533 20250326 110100 0 5590 5590 5590 5590 0
534 20250326 110000 0 5590 5590 5590 5590 0
535 20250326 105900 0 5590 5590 5590 5590 0
536 20250326 105800 0 5590 5590 5590 5590 0
537 20250326 105700 0 5590 5590 5590 5590 0
538 20250326 105600 0 5590 5590 5590 5590 0
539 20250326 105500 0 5590 5590 5590 5590 0
540 20250326 105400 0 5590 5590 5590 5590 0
541 20250326 105300 0 5590 5590 5590 5590 0
542 20250326 105200 0 5590 5590 5590 5590 0
543 20250326 105100 0 5590 5590 5590 5590 0
544 20250326 105000 0 5590 5590 5590 5590 0
545 20250326 104900 0 5590 5590 5590 5590 0
546 20250326 104800 0 5590 5590 5590 5590 0
547 20250326 104700 0 5590 5590 5590 5590 0
548 20250326 104600 0 5590 5590 5590 5590 0
549 20250326 104500 0 5590 5590 5590 5590 0
550 20250326 104400 0 5590 5590 5590 5590 0
551 20250326 104300 0 5590 5590 5590 5590 0
552 20250326 104200 0 5590 5590 5590 5590 0
553 20250326 104100 0 5590 5590 5590 5590 0
554 20250326 104000 0 5590 5590 5590 5590 0
555 20250326 103900 0 5590 5590 5590 5590 0
556 20250326 103800 0 5590 5590 5590 5590 0
557 20250326 103700 0 5590 5590 5590 5590 0
558 20250326 103600 0 5590 5590 5590 5590 0
559 20250326 103500 0 5590 5590 5590 5590 0
560 20250326 103400 0 5590 5590 5590 5590 0
561 20250326 103300 0 5590 5590 5590 5590 0
562 20250326 103200 0 5590 5590 5590 5590 0
563 20250326 103100 0 5590 5590 5590 5590 0
564 20250326 103000 0 5590 5590 5590 5590 0
565 20250326 102900 0 5590 5590 5590 5590 0
566 20250326 102800 0 5590 5590 5590 5590 0
567 20250326 102700 0 5590 5590 5590 5590 0
568 20250326 102600 0 5590 5590 5590 5590 0
569 20250326 102500 0 5590 5590 5590 5590 0
570 20250326 102400 0 5590 5590 5590 5590 0
571 20250326 102300 0 5590 5590 5590 5590 0
572 20250326 102200 0 5590 5590 5590 5590 0
573 20250326 102100 0 5590 5590 5590 5590 0
574 20250326 102000 0 5590 5590 5590 5590 0
575 20250326 101900 0 5590 5590 5590 5590 0
576 20250326 101800 0 5590 5590 5590 5590 0
577 20250326 101700 0 5590 5590 5590 5590 0
578 20250326 101600 0 5590 5590 5590 5590 0
579 20250326 101500 0 5590 5590 5590 5590 0
580 20250326 101400 0 5590 5590 5590 5590 0
581 20250326 101300 0 5590 5590 5590 5590 0
582 20250326 101200 0 5590 5590 5590 5590 0
583 20250326 101100 0 5590 5590 5590 5590 0
584 20250326 101000 0 5590 5590 5590 5590 0
585 20250326 100900 0 5590 5590 5590 5590 0
586 20250326 100800 0 5590 5590 5590 5590 0
587 20250326 100700 0 5590 5590 5590 5590 0
588 20250326 100600 0 5590 5590 5590 5590 0
589 20250326 100500 0 5590 5590 5590 5590 0
590 20250326 100400 0 5590 5590 5590 5590 0
591 20250326 100300 0 5590 5590 5590 5590 0
592 20250326 100200 0 5590 5590 5590 5590 0
593 20250326 100100 0 5590 5590 5590 5590 0
594 20250326 100000 0 5590 5590 5590 5590 0
595 20250326 095900 0 5590 5590 5590 5590 0
596 20250326 095800 0 5590 5590 5590 5590 0
597 20250326 095700 0 5590 5590 5590 5590 0
598 20250326 095600 0 5590 5590 5590 5590 0
599 20250326 095500 0 5590 5590 5590 5590 0
600 20250326 095400 0 5590 5590 5590 5590 0
601 20250326 095300 0 5590 5590 5590 5590 0
602 20250326 095200 0 5590 5590 5590 5590 0
603 20250326 095100 0 5590 5590 5590 5590 0
604 20250326 095000 0 5590 5590 5590 5590 0
605 20250326 094900 0 5590 5590 5590 5590 0
606 20250326 094800 0 5590 5590 5590 5590 0
607 20250326 094700 0 5590 5590 5590 5590 0
608 20250326 094600 0 5590 5590 5590 5590 0
609 20250326 094500 0 5590 5590 5590 5590 0
610 20250326 094400 0 5590 5590 5590 5590 0
611 20250326 094300 0 5590 5590 5590 5590 0
612 20250326 094200 0 5590 5590 5590 5590 0
613 20250326 094100 0 5590 5590 5590 5590 0
614 20250326 094000 0 5590 5590 5590 5590 0
615 20250326 093900 0 5590 5590 5590 5590 0
616 20250326 093800 0 5590 5590 5590 5590 0
617 20250326 093700 0 5590 5590 5590 5590 0
618 20250326 093600 0 5590 5590 5590 5590 0
619 20250326 093500 0 5590 5590 5590 5590 0
620 20250326 093400 0 5590 5590 5590 5590 0
621 20250326 093300 0 5590 5590 5590 5590 0
622 20250326 093200 0 5590 5590 5590 5590 0
623 20250326 093100 0 5590 5590 5590 5590 0
624 20250326 093000 0 5590 5590 5590 5590 0
625 20250326 092900 0 5590 5590 5590 5590 0
626 20250326 092800 0 5590 5590 5590 5590 0
627 20250326 092700 0 5590 5590 5590 5590 0
628 20250326 092600 0 5590 5590 5590 5590 0
629 20250326 092500 0 5590 5590 5590 5590 0
630 20250326 092400 0 5590 5590 5590 5590 0
631 20250326 092300 0 5590 5590 5590 5590 0
632 20250326 092200 0 5590 5590 5590 5590 0
633 20250326 092100 0 5590 5590 5590 5590 0
634 20250326 092000 0 5590 5590 5590 5590 0
635 20250326 091900 0 5590 5590 5590 5590 0
636 20250326 091800 0 5590 5590 5590 5590 0
637 20250326 091700 0 5590 5590 5590 5590 0
638 20250326 091600 0 5590 5590 5590 5590 0
639 20250326 091500 0 5590 5590 5590 5590 0
640 20250326 091400 0 5590 5590 5590 5590 0
641 20250326 091300 0 5590 5590 5590 5590 0
642 20250326 091200 0 5590 5590 5590 5590 0
643 20250326 091100 0 5590 5590 5590 5590 0
644 20250326 091000 0 5590 5590 5590 5590 0
645 20250326 090900 0 5590 5590 5590 5590 0
646 20250326 090800 0 5590 5590 5590 5590 0
647 20250326 090700 0 5590 5590 5590 5590 0
648 20250326 090600 0 5590 5590 5590 5590 0
649 20250326 090500 0 5590 5590 5590 5590 0
650 20250326 090400 0 5590 5590 5590 5590 0
651 20250326 090300 0 5590 5590 5590 5590 0
652 20250326 090200 0 5590 5590 5590 5590 0
653 20250326 090100 0 5590 5590 5590 5590 0
654 20250326 090000 0 5590 5590 5590 5590 0

653
076340/min/candle-20250327.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,195100,0,5590,5590,5590,5590,0
20250327,195000,0,5590,5590,5590,5590,0
20250327,194900,0,5590,5590,5590,5590,0
20250327,194800,0,5590,5590,5590,5590,0
20250327,194700,0,5590,5590,5590,5590,0
20250327,194600,0,5590,5590,5590,5590,0
20250327,194500,0,5590,5590,5590,5590,0
20250327,194400,0,5590,5590,5590,5590,0
20250327,194300,0,5590,5590,5590,5590,0
20250327,194200,0,5590,5590,5590,5590,0
20250327,194100,0,5590,5590,5590,5590,0
20250327,194000,0,5590,5590,5590,5590,0
20250327,193900,0,5590,5590,5590,5590,0
20250327,193800,0,5590,5590,5590,5590,0
20250327,193700,0,5590,5590,5590,5590,0
20250327,193600,0,5590,5590,5590,5590,0
20250327,193500,0,5590,5590,5590,5590,0
20250327,193400,0,5590,5590,5590,5590,0
20250327,193300,0,5590,5590,5590,5590,0
20250327,193200,0,5590,5590,5590,5590,0
20250327,193100,0,5590,5590,5590,5590,0
20250327,193000,0,5590,5590,5590,5590,0
20250327,192900,0,5590,5590,5590,5590,0
20250327,192800,0,5590,5590,5590,5590,0
20250327,192700,0,5590,5590,5590,5590,0
20250327,192600,0,5590,5590,5590,5590,0
20250327,192500,0,5590,5590,5590,5590,0
20250327,192400,0,5590,5590,5590,5590,0
20250327,192300,0,5590,5590,5590,5590,0
20250327,192200,0,5590,5590,5590,5590,0
20250327,192100,0,5590,5590,5590,5590,0
20250327,192000,0,5590,5590,5590,5590,0
20250327,191900,0,5590,5590,5590,5590,0
20250327,191800,0,5590,5590,5590,5590,0
20250327,191700,0,5590,5590,5590,5590,0
20250327,191600,0,5590,5590,5590,5590,0
20250327,191500,0,5590,5590,5590,5590,0
20250327,191400,0,5590,5590,5590,5590,0
20250327,191300,0,5590,5590,5590,5590,0
20250327,191200,0,5590,5590,5590,5590,0
20250327,191100,0,5590,5590,5590,5590,0
20250327,191000,0,5590,5590,5590,5590,0
20250327,190900,0,5590,5590,5590,5590,0
20250327,190800,0,5590,5590,5590,5590,0
20250327,190700,0,5590,5590,5590,5590,0
20250327,190600,0,5590,5590,5590,5590,0
20250327,190500,0,5590,5590,5590,5590,0
20250327,190400,0,5590,5590,5590,5590,0
20250327,190300,0,5590,5590,5590,5590,0
20250327,190200,0,5590,5590,5590,5590,0
20250327,190100,0,5590,5590,5590,5590,0
20250327,190000,0,5590,5590,5590,5590,0
20250327,185900,0,5590,5590,5590,5590,0
20250327,185800,0,5590,5590,5590,5590,0
20250327,185700,0,5590,5590,5590,5590,0
20250327,185600,0,5590,5590,5590,5590,0
20250327,185500,0,5590,5590,5590,5590,0
20250327,185400,0,5590,5590,5590,5590,0
20250327,185300,0,5590,5590,5590,5590,0
20250327,185200,0,5590,5590,5590,5590,0
20250327,185100,0,5590,5590,5590,5590,0
20250327,185000,0,5590,5590,5590,5590,0
20250327,184900,0,5590,5590,5590,5590,0
20250327,184800,0,5590,5590,5590,5590,0
20250327,184700,0,5590,5590,5590,5590,0
20250327,184600,0,5590,5590,5590,5590,0
20250327,184500,0,5590,5590,5590,5590,0
20250327,184400,0,5590,5590,5590,5590,0
20250327,184300,0,5590,5590,5590,5590,0
20250327,184200,0,5590,5590,5590,5590,0
20250327,184100,0,5590,5590,5590,5590,0
20250327,184000,0,5590,5590,5590,5590,0
20250327,183900,0,5590,5590,5590,5590,0
20250327,183800,0,5590,5590,5590,5590,0
20250327,183700,0,5590,5590,5590,5590,0
20250327,183600,0,5590,5590,5590,5590,0
20250327,183500,0,5590,5590,5590,5590,0
20250327,183400,0,5590,5590,5590,5590,0
20250327,183300,0,5590,5590,5590,5590,0
20250327,183200,0,5590,5590,5590,5590,0
20250327,183100,0,5590,5590,5590,5590,0
20250327,183000,0,5590,5590,5590,5590,0
20250327,182900,0,5590,5590,5590,5590,0
20250327,182800,0,5590,5590,5590,5590,0
20250327,182700,0,5590,5590,5590,5590,0
20250327,182600,0,5590,5590,5590,5590,0
20250327,182500,0,5590,5590,5590,5590,0
20250327,182400,0,5590,5590,5590,5590,0
20250327,182300,0,5590,5590,5590,5590,0
20250327,182200,0,5590,5590,5590,5590,0
20250327,182100,0,5590,5590,5590,5590,0
20250327,182000,0,5590,5590,5590,5590,0
20250327,181900,0,5590,5590,5590,5590,0
20250327,181800,0,5590,5590,5590,5590,0
20250327,181700,0,5590,5590,5590,5590,0
20250327,181600,0,5590,5590,5590,5590,0
20250327,181500,0,5590,5590,5590,5590,0
20250327,181400,0,5590,5590,5590,5590,0
20250327,181300,0,5590,5590,5590,5590,0
20250327,181200,0,5590,5590,5590,5590,0
20250327,181100,0,5590,5590,5590,5590,0
20250327,181000,0,5590,5590,5590,5590,0
20250327,180900,0,5590,5590,5590,5590,0
20250327,180800,0,5590,5590,5590,5590,0
20250327,180700,0,5590,5590,5590,5590,0
20250327,180600,0,5590,5590,5590,5590,0
20250327,180500,0,5590,5590,5590,5590,0
20250327,180400,0,5590,5590,5590,5590,0
20250327,180300,0,5590,5590,5590,5590,0
20250327,180200,0,5590,5590,5590,5590,0
20250327,180100,0,5590,5590,5590,5590,0
20250327,180000,0,5590,5590,5590,5590,0
20250327,175900,0,5590,5590,5590,5590,0
20250327,175800,0,5590,5590,5590,5590,0
20250327,175700,0,5590,5590,5590,5590,0
20250327,175600,0,5590,5590,5590,5590,0
20250327,175500,0,5590,5590,5590,5590,0
20250327,175400,0,5590,5590,5590,5590,0
20250327,175300,0,5590,5590,5590,5590,0
20250327,175200,0,5590,5590,5590,5590,0
20250327,175100,0,5590,5590,5590,5590,0
20250327,175000,0,5590,5590,5590,5590,0
20250327,174900,0,5590,5590,5590,5590,0
20250327,174800,0,5590,5590,5590,5590,0
20250327,174700,0,5590,5590,5590,5590,0
20250327,174600,0,5590,5590,5590,5590,0
20250327,174500,0,5590,5590,5590,5590,0
20250327,174400,0,5590,5590,5590,5590,0
20250327,174300,0,5590,5590,5590,5590,0
20250327,174200,0,5590,5590,5590,5590,0
20250327,174100,0,5590,5590,5590,5590,0
20250327,174000,0,5590,5590,5590,5590,0
20250327,173900,0,5590,5590,5590,5590,0
20250327,173800,0,5590,5590,5590,5590,0
20250327,173700,0,5590,5590,5590,5590,0
20250327,173600,0,5590,5590,5590,5590,0
20250327,173500,0,5590,5590,5590,5590,0
20250327,173400,0,5590,5590,5590,5590,0
20250327,173300,0,5590,5590,5590,5590,0
20250327,173200,0,5590,5590,5590,5590,0
20250327,173100,0,5590,5590,5590,5590,0
20250327,173000,0,5590,5590,5590,5590,0
20250327,172900,0,5590,5590,5590,5590,0
20250327,172800,0,5590,5590,5590,5590,0
20250327,172700,0,5590,5590,5590,5590,0
20250327,172600,0,5590,5590,5590,5590,0
20250327,172500,0,5590,5590,5590,5590,0
20250327,172400,0,5590,5590,5590,5590,0
20250327,172300,0,5590,5590,5590,5590,0
20250327,172200,0,5590,5590,5590,5590,0
20250327,172100,0,5590,5590,5590,5590,0
20250327,172000,0,5590,5590,5590,5590,0
20250327,171900,0,5590,5590,5590,5590,0
20250327,171800,0,5590,5590,5590,5590,0
20250327,171700,0,5590,5590,5590,5590,0
20250327,171600,0,5590,5590,5590,5590,0
20250327,171500,0,5590,5590,5590,5590,0
20250327,171400,0,5590,5590,5590,5590,0
20250327,171300,0,5590,5590,5590,5590,0
20250327,171200,0,5590,5590,5590,5590,0
20250327,171100,0,5590,5590,5590,5590,0
20250327,171000,0,5590,5590,5590,5590,0
20250327,170900,0,5590,5590,5590,5590,0
20250327,170800,0,5590,5590,5590,5590,0
20250327,170700,0,5590,5590,5590,5590,0
20250327,170600,0,5590,5590,5590,5590,0
20250327,170500,0,5590,5590,5590,5590,0
20250327,170400,0,5590,5590,5590,5590,0
20250327,170300,0,5590,5590,5590,5590,0
20250327,170200,0,5590,5590,5590,5590,0
20250327,170100,0,5590,5590,5590,5590,0
20250327,170000,0,5590,5590,5590,5590,0
20250327,165900,0,5590,5590,5590,5590,0
20250327,165800,0,5590,5590,5590,5590,0
20250327,165700,0,5590,5590,5590,5590,0
20250327,165600,0,5590,5590,5590,5590,0
20250327,165500,0,5590,5590,5590,5590,0
20250327,165400,0,5590,5590,5590,5590,0
20250327,165300,0,5590,5590,5590,5590,0
20250327,165200,0,5590,5590,5590,5590,0
20250327,165100,0,5590,5590,5590,5590,0
20250327,165000,0,5590,5590,5590,5590,0
20250327,164900,0,5590,5590,5590,5590,0
20250327,164800,0,5590,5590,5590,5590,0
20250327,164700,0,5590,5590,5590,5590,0
20250327,164600,0,5590,5590,5590,5590,0
20250327,164500,0,5590,5590,5590,5590,0
20250327,164400,0,5590,5590,5590,5590,0
20250327,164300,0,5590,5590,5590,5590,0
20250327,164200,0,5590,5590,5590,5590,0
20250327,164100,0,5590,5590,5590,5590,0
20250327,164000,0,5590,5590,5590,5590,0
20250327,163900,0,5590,5590,5590,5590,0
20250327,163800,0,5590,5590,5590,5590,0
20250327,163700,0,5590,5590,5590,5590,0
20250327,163600,0,5590,5590,5590,5590,0
20250327,163500,0,5590,5590,5590,5590,0
20250327,163400,0,5590,5590,5590,5590,0
20250327,163300,0,5590,5590,5590,5590,0
20250327,163200,0,5590,5590,5590,5590,0
20250327,163100,0,5590,5590,5590,5590,0
20250327,163000,0,5590,5590,5590,5590,0
20250327,162900,0,5590,5590,5590,5590,0
20250327,162800,0,5590,5590,5590,5590,0
20250327,162700,0,5590,5590,5590,5590,0
20250327,162600,0,5590,5590,5590,5590,0
20250327,162500,0,5590,5590,5590,5590,0
20250327,162400,0,5590,5590,5590,5590,0
20250327,162300,0,5590,5590,5590,5590,0
20250327,162200,0,5590,5590,5590,5590,0
20250327,162100,0,5590,5590,5590,5590,0
20250327,162000,0,5590,5590,5590,5590,0
20250327,161900,0,5590,5590,5590,5590,0
20250327,161800,0,5590,5590,5590,5590,0
20250327,161700,0,5590,5590,5590,5590,0
20250327,161600,0,5590,5590,5590,5590,0
20250327,161500,0,5590,5590,5590,5590,0
20250327,161400,0,5590,5590,5590,5590,0
20250327,161300,0,5590,5590,5590,5590,0
20250327,161200,0,5590,5590,5590,5590,0
20250327,161100,0,5590,5590,5590,5590,0
20250327,161000,0,5590,5590,5590,5590,0
20250327,160900,0,5590,5590,5590,5590,0
20250327,160800,0,5590,5590,5590,5590,0
20250327,160700,0,5590,5590,5590,5590,0
20250327,160600,0,5590,5590,5590,5590,0
20250327,160500,0,5590,5590,5590,5590,0
20250327,160400,0,5590,5590,5590,5590,0
20250327,160300,0,5590,5590,5590,5590,0
20250327,160200,0,5590,5590,5590,5590,0
20250327,160100,0,5590,5590,5590,5590,0
20250327,160000,0,5590,5590,5590,5590,0
20250327,155900,0,5590,5590,5590,5590,0
20250327,155800,0,5590,5590,5590,5590,0
20250327,155700,0,5590,5590,5590,5590,0
20250327,155600,0,5590,5590,5590,5590,0
20250327,155500,0,5590,5590,5590,5590,0
20250327,155400,0,5590,5590,5590,5590,0
20250327,155300,0,5590,5590,5590,5590,0
20250327,155200,0,5590,5590,5590,5590,0
20250327,155100,0,5590,5590,5590,5590,0
20250327,155000,0,5590,5590,5590,5590,0
20250327,154900,0,5590,5590,5590,5590,0
20250327,154800,0,5590,5590,5590,5590,0
20250327,154700,0,5590,5590,5590,5590,0
20250327,154600,0,5590,5590,5590,5590,0
20250327,154500,0,5590,5590,5590,5590,0
20250327,154400,0,5590,5590,5590,5590,0
20250327,154300,0,5590,5590,5590,5590,0
20250327,154200,0,5590,5590,5590,5590,0
20250327,154100,0,5590,5590,5590,5590,0
20250327,154000,0,5590,5590,5590,5590,0
20250327,153900,0,5590,5590,5590,5590,0
20250327,153800,0,5590,5590,5590,5590,0
20250327,153700,0,5590,5590,5590,5590,0
20250327,153600,0,5590,5590,5590,5590,0
20250327,153500,0,5590,5590,5590,5590,0
20250327,153400,0,5590,5590,5590,5590,0
20250327,153300,0,5590,5590,5590,5590,0
20250327,153200,0,5590,5590,5590,5590,0
20250327,153100,0,5590,5590,5590,5590,0
20250327,153000,0,5590,5590,5590,5590,0
20250327,152900,0,5590,5590,5590,5590,0
20250327,152800,0,5590,5590,5590,5590,0
20250327,152700,0,5590,5590,5590,5590,0
20250327,152600,0,5590,5590,5590,5590,0
20250327,152500,0,5590,5590,5590,5590,0
20250327,152400,0,5590,5590,5590,5590,0
20250327,152300,0,5590,5590,5590,5590,0
20250327,152200,0,5590,5590,5590,5590,0
20250327,152100,0,5590,5590,5590,5590,0
20250327,152000,0,5590,5590,5590,5590,0
20250327,151900,0,5590,5590,5590,5590,0
20250327,151800,0,5590,5590,5590,5590,0
20250327,151700,0,5590,5590,5590,5590,0
20250327,151600,0,5590,5590,5590,5590,0
20250327,151500,0,5590,5590,5590,5590,0
20250327,151400,0,5590,5590,5590,5590,0
20250327,151300,0,5590,5590,5590,5590,0
20250327,151200,0,5590,5590,5590,5590,0
20250327,151100,0,5590,5590,5590,5590,0
20250327,151000,0,5590,5590,5590,5590,0
20250327,150900,0,5590,5590,5590,5590,0
20250327,150800,0,5590,5590,5590,5590,0
20250327,150700,0,5590,5590,5590,5590,0
20250327,150600,0,5590,5590,5590,5590,0
20250327,150500,0,5590,5590,5590,5590,0
20250327,150400,0,5590,5590,5590,5590,0
20250327,150300,0,5590,5590,5590,5590,0
20250327,150200,0,5590,5590,5590,5590,0
20250327,150100,0,5590,5590,5590,5590,0
20250327,150000,0,5590,5590,5590,5590,0
20250327,145900,0,5590,5590,5590,5590,0
20250327,145800,0,5590,5590,5590,5590,0
20250327,145700,0,5590,5590,5590,5590,0
20250327,145600,0,5590,5590,5590,5590,0
20250327,145500,0,5590,5590,5590,5590,0
20250327,145400,0,5590,5590,5590,5590,0
20250327,145300,0,5590,5590,5590,5590,0
20250327,145200,0,5590,5590,5590,5590,0
20250327,145100,0,5590,5590,5590,5590,0
20250327,145000,0,5590,5590,5590,5590,0
20250327,144900,0,5590,5590,5590,5590,0
20250327,144800,0,5590,5590,5590,5590,0
20250327,144700,0,5590,5590,5590,5590,0
20250327,144600,0,5590,5590,5590,5590,0
20250327,144500,0,5590,5590,5590,5590,0
20250327,144400,0,5590,5590,5590,5590,0
20250327,144300,0,5590,5590,5590,5590,0
20250327,144200,0,5590,5590,5590,5590,0
20250327,144100,0,5590,5590,5590,5590,0
20250327,144000,0,5590,5590,5590,5590,0
20250327,143900,0,5590,5590,5590,5590,0
20250327,143800,0,5590,5590,5590,5590,0
20250327,143700,0,5590,5590,5590,5590,0
20250327,143600,0,5590,5590,5590,5590,0
20250327,143500,0,5590,5590,5590,5590,0
20250327,143400,0,5590,5590,5590,5590,0
20250327,143300,0,5590,5590,5590,5590,0
20250327,143200,0,5590,5590,5590,5590,0
20250327,143100,0,5590,5590,5590,5590,0
20250327,143000,0,5590,5590,5590,5590,0
20250327,142900,0,5590,5590,5590,5590,0
20250327,142800,0,5590,5590,5590,5590,0
20250327,142700,0,5590,5590,5590,5590,0
20250327,142600,0,5590,5590,5590,5590,0
20250327,142500,0,5590,5590,5590,5590,0
20250327,142400,0,5590,5590,5590,5590,0
20250327,142300,0,5590,5590,5590,5590,0
20250327,142200,0,5590,5590,5590,5590,0
20250327,142100,0,5590,5590,5590,5590,0
20250327,142000,0,5590,5590,5590,5590,0
20250327,141900,0,5590,5590,5590,5590,0
20250327,141800,0,5590,5590,5590,5590,0
20250327,141700,0,5590,5590,5590,5590,0
20250327,141600,0,5590,5590,5590,5590,0
20250327,141500,0,5590,5590,5590,5590,0
20250327,141400,0,5590,5590,5590,5590,0
20250327,141300,0,5590,5590,5590,5590,0
20250327,141200,0,5590,5590,5590,5590,0
20250327,141100,0,5590,5590,5590,5590,0
20250327,141000,0,5590,5590,5590,5590,0
20250327,140900,0,5590,5590,5590,5590,0
20250327,140800,0,5590,5590,5590,5590,0
20250327,140700,0,5590,5590,5590,5590,0
20250327,140600,0,5590,5590,5590,5590,0
20250327,140500,0,5590,5590,5590,5590,0
20250327,140400,0,5590,5590,5590,5590,0
20250327,140300,0,5590,5590,5590,5590,0
20250327,140200,0,5590,5590,5590,5590,0
20250327,140100,0,5590,5590,5590,5590,0
20250327,140000,0,5590,5590,5590,5590,0
20250327,135900,0,5590,5590,5590,5590,0
20250327,135800,0,5590,5590,5590,5590,0
20250327,135700,0,5590,5590,5590,5590,0
20250327,135600,0,5590,5590,5590,5590,0
20250327,135500,0,5590,5590,5590,5590,0
20250327,135400,0,5590,5590,5590,5590,0
20250327,135300,0,5590,5590,5590,5590,0
20250327,135200,0,5590,5590,5590,5590,0
20250327,135100,0,5590,5590,5590,5590,0
20250327,135000,0,5590,5590,5590,5590,0
20250327,134900,0,5590,5590,5590,5590,0
20250327,134800,0,5590,5590,5590,5590,0
20250327,134700,0,5590,5590,5590,5590,0
20250327,134600,0,5590,5590,5590,5590,0
20250327,134500,0,5590,5590,5590,5590,0
20250327,134400,0,5590,5590,5590,5590,0
20250327,134300,0,5590,5590,5590,5590,0
20250327,134200,0,5590,5590,5590,5590,0
20250327,134100,0,5590,5590,5590,5590,0
20250327,134000,0,5590,5590,5590,5590,0
20250327,133900,0,5590,5590,5590,5590,0
20250327,133800,0,5590,5590,5590,5590,0
20250327,133700,0,5590,5590,5590,5590,0
20250327,133600,0,5590,5590,5590,5590,0
20250327,133500,0,5590,5590,5590,5590,0
20250327,133400,0,5590,5590,5590,5590,0
20250327,133300,0,5590,5590,5590,5590,0
20250327,133200,0,5590,5590,5590,5590,0
20250327,133100,0,5590,5590,5590,5590,0
20250327,133000,0,5590,5590,5590,5590,0
20250327,132900,0,5590,5590,5590,5590,0
20250327,132800,0,5590,5590,5590,5590,0
20250327,132700,0,5590,5590,5590,5590,0
20250327,132600,0,5590,5590,5590,5590,0
20250327,132500,0,5590,5590,5590,5590,0
20250327,132400,0,5590,5590,5590,5590,0
20250327,132300,0,5590,5590,5590,5590,0
20250327,132200,0,5590,5590,5590,5590,0
20250327,132100,0,5590,5590,5590,5590,0
20250327,132000,0,5590,5590,5590,5590,0
20250327,131900,0,5590,5590,5590,5590,0
20250327,131800,0,5590,5590,5590,5590,0
20250327,131700,0,5590,5590,5590,5590,0
20250327,131600,0,5590,5590,5590,5590,0
20250327,131500,0,5590,5590,5590,5590,0
20250327,131400,0,5590,5590,5590,5590,0
20250327,131300,0,5590,5590,5590,5590,0
20250327,131200,0,5590,5590,5590,5590,0
20250327,131100,0,5590,5590,5590,5590,0
20250327,131000,0,5590,5590,5590,5590,0
20250327,130900,0,5590,5590,5590,5590,0
20250327,130800,0,5590,5590,5590,5590,0
20250327,130700,0,5590,5590,5590,5590,0
20250327,130600,0,5590,5590,5590,5590,0
20250327,130500,0,5590,5590,5590,5590,0
20250327,130400,0,5590,5590,5590,5590,0
20250327,130300,0,5590,5590,5590,5590,0
20250327,130200,0,5590,5590,5590,5590,0
20250327,130100,0,5590,5590,5590,5590,0
20250327,130000,0,5590,5590,5590,5590,0
20250327,125900,0,5590,5590,5590,5590,0
20250327,125800,0,5590,5590,5590,5590,0
20250327,125700,0,5590,5590,5590,5590,0
20250327,125600,0,5590,5590,5590,5590,0
20250327,125500,0,5590,5590,5590,5590,0
20250327,125400,0,5590,5590,5590,5590,0
20250327,125300,0,5590,5590,5590,5590,0
20250327,125200,0,5590,5590,5590,5590,0
20250327,125100,0,5590,5590,5590,5590,0
20250327,125000,0,5590,5590,5590,5590,0
20250327,124900,0,5590,5590,5590,5590,0
20250327,124800,0,5590,5590,5590,5590,0
20250327,124700,0,5590,5590,5590,5590,0
20250327,124600,0,5590,5590,5590,5590,0
20250327,124500,0,5590,5590,5590,5590,0
20250327,124400,0,5590,5590,5590,5590,0
20250327,124300,0,5590,5590,5590,5590,0
20250327,124200,0,5590,5590,5590,5590,0
20250327,124100,0,5590,5590,5590,5590,0
20250327,124000,0,5590,5590,5590,5590,0
20250327,123900,0,5590,5590,5590,5590,0
20250327,123800,0,5590,5590,5590,5590,0
20250327,123700,0,5590,5590,5590,5590,0
20250327,123600,0,5590,5590,5590,5590,0
20250327,123500,0,5590,5590,5590,5590,0
20250327,123400,0,5590,5590,5590,5590,0
20250327,123300,0,5590,5590,5590,5590,0
20250327,123200,0,5590,5590,5590,5590,0
20250327,123100,0,5590,5590,5590,5590,0
20250327,123000,0,5590,5590,5590,5590,0
20250327,122900,0,5590,5590,5590,5590,0
20250327,122800,0,5590,5590,5590,5590,0
20250327,122700,0,5590,5590,5590,5590,0
20250327,122600,0,5590,5590,5590,5590,0
20250327,122500,0,5590,5590,5590,5590,0
20250327,122400,0,5590,5590,5590,5590,0
20250327,122300,0,5590,5590,5590,5590,0
20250327,122200,0,5590,5590,5590,5590,0
20250327,122100,0,5590,5590,5590,5590,0
20250327,122000,0,5590,5590,5590,5590,0
20250327,121900,0,5590,5590,5590,5590,0
20250327,121800,0,5590,5590,5590,5590,0
20250327,121700,0,5590,5590,5590,5590,0
20250327,121600,0,5590,5590,5590,5590,0
20250327,121500,0,5590,5590,5590,5590,0
20250327,121400,0,5590,5590,5590,5590,0
20250327,121300,0,5590,5590,5590,5590,0
20250327,121200,0,5590,5590,5590,5590,0
20250327,121100,0,5590,5590,5590,5590,0
20250327,121000,0,5590,5590,5590,5590,0
20250327,120900,0,5590,5590,5590,5590,0
20250327,120800,0,5590,5590,5590,5590,0
20250327,120700,0,5590,5590,5590,5590,0
20250327,120600,0,5590,5590,5590,5590,0
20250327,120500,0,5590,5590,5590,5590,0
20250327,120400,0,5590,5590,5590,5590,0
20250327,120300,0,5590,5590,5590,5590,0
20250327,120200,0,5590,5590,5590,5590,0
20250327,120100,0,5590,5590,5590,5590,0
20250327,120000,0,5590,5590,5590,5590,0
20250327,115900,0,5590,5590,5590,5590,0
20250327,115800,0,5590,5590,5590,5590,0
20250327,115700,0,5590,5590,5590,5590,0
20250327,115600,0,5590,5590,5590,5590,0
20250327,115500,0,5590,5590,5590,5590,0
20250327,115400,0,5590,5590,5590,5590,0
20250327,115300,0,5590,5590,5590,5590,0
20250327,115200,0,5590,5590,5590,5590,0
20250327,115100,0,5590,5590,5590,5590,0
20250327,115000,0,5590,5590,5590,5590,0
20250327,114900,0,5590,5590,5590,5590,0
20250327,114800,0,5590,5590,5590,5590,0
20250327,114700,0,5590,5590,5590,5590,0
20250327,114600,0,5590,5590,5590,5590,0
20250327,114500,0,5590,5590,5590,5590,0
20250327,114400,0,5590,5590,5590,5590,0
20250327,114300,0,5590,5590,5590,5590,0
20250327,114200,0,5590,5590,5590,5590,0
20250327,114100,0,5590,5590,5590,5590,0
20250327,114000,0,5590,5590,5590,5590,0
20250327,113900,0,5590,5590,5590,5590,0
20250327,113800,0,5590,5590,5590,5590,0
20250327,113700,0,5590,5590,5590,5590,0
20250327,113600,0,5590,5590,5590,5590,0
20250327,113500,0,5590,5590,5590,5590,0
20250327,113400,0,5590,5590,5590,5590,0
20250327,113300,0,5590,5590,5590,5590,0
20250327,113200,0,5590,5590,5590,5590,0
20250327,113100,0,5590,5590,5590,5590,0
20250327,113000,0,5590,5590,5590,5590,0
20250327,112900,0,5590,5590,5590,5590,0
20250327,112800,0,5590,5590,5590,5590,0
20250327,112700,0,5590,5590,5590,5590,0
20250327,112600,0,5590,5590,5590,5590,0
20250327,112500,0,5590,5590,5590,5590,0
20250327,112400,0,5590,5590,5590,5590,0
20250327,112300,0,5590,5590,5590,5590,0
20250327,112200,0,5590,5590,5590,5590,0
20250327,112100,0,5590,5590,5590,5590,0
20250327,112000,0,5590,5590,5590,5590,0
20250327,111900,0,5590,5590,5590,5590,0
20250327,111800,0,5590,5590,5590,5590,0
20250327,111700,0,5590,5590,5590,5590,0
20250327,111600,0,5590,5590,5590,5590,0
20250327,111500,0,5590,5590,5590,5590,0
20250327,111400,0,5590,5590,5590,5590,0
20250327,111300,0,5590,5590,5590,5590,0
20250327,111200,0,5590,5590,5590,5590,0
20250327,111100,0,5590,5590,5590,5590,0
20250327,111000,0,5590,5590,5590,5590,0
20250327,110900,0,5590,5590,5590,5590,0
20250327,110800,0,5590,5590,5590,5590,0
20250327,110700,0,5590,5590,5590,5590,0
20250327,110600,0,5590,5590,5590,5590,0
20250327,110500,0,5590,5590,5590,5590,0
20250327,110400,0,5590,5590,5590,5590,0
20250327,110300,0,5590,5590,5590,5590,0
20250327,110200,0,5590,5590,5590,5590,0
20250327,110100,0,5590,5590,5590,5590,0
20250327,110000,0,5590,5590,5590,5590,0
20250327,105900,0,5590,5590,5590,5590,0
20250327,105800,0,5590,5590,5590,5590,0
20250327,105700,0,5590,5590,5590,5590,0
20250327,105600,0,5590,5590,5590,5590,0
20250327,105500,0,5590,5590,5590,5590,0
20250327,105400,0,5590,5590,5590,5590,0
20250327,105300,0,5590,5590,5590,5590,0
20250327,105200,0,5590,5590,5590,5590,0
20250327,105100,0,5590,5590,5590,5590,0
20250327,105000,0,5590,5590,5590,5590,0
20250327,104900,0,5590,5590,5590,5590,0
20250327,104800,0,5590,5590,5590,5590,0
20250327,104700,0,5590,5590,5590,5590,0
20250327,104600,0,5590,5590,5590,5590,0
20250327,104500,0,5590,5590,5590,5590,0
20250327,104400,0,5590,5590,5590,5590,0
20250327,104300,0,5590,5590,5590,5590,0
20250327,104200,0,5590,5590,5590,5590,0
20250327,104100,0,5590,5590,5590,5590,0
20250327,104000,0,5590,5590,5590,5590,0
20250327,103900,0,5590,5590,5590,5590,0
20250327,103800,0,5590,5590,5590,5590,0
20250327,103700,0,5590,5590,5590,5590,0
20250327,103600,0,5590,5590,5590,5590,0
20250327,103500,0,5590,5590,5590,5590,0
20250327,103400,0,5590,5590,5590,5590,0
20250327,103300,0,5590,5590,5590,5590,0
20250327,103200,0,5590,5590,5590,5590,0
20250327,103100,0,5590,5590,5590,5590,0
20250327,103000,0,5590,5590,5590,5590,0
20250327,102900,0,5590,5590,5590,5590,0
20250327,102800,0,5590,5590,5590,5590,0
20250327,102700,0,5590,5590,5590,5590,0
20250327,102600,0,5590,5590,5590,5590,0
20250327,102500,0,5590,5590,5590,5590,0
20250327,102400,0,5590,5590,5590,5590,0
20250327,102300,0,5590,5590,5590,5590,0
20250327,102200,0,5590,5590,5590,5590,0
20250327,102100,0,5590,5590,5590,5590,0
20250327,102000,0,5590,5590,5590,5590,0
20250327,101900,0,5590,5590,5590,5590,0
20250327,101800,0,5590,5590,5590,5590,0
20250327,101700,0,5590,5590,5590,5590,0
20250327,101600,0,5590,5590,5590,5590,0
20250327,101500,0,5590,5590,5590,5590,0
20250327,101400,0,5590,5590,5590,5590,0
20250327,101300,0,5590,5590,5590,5590,0
20250327,101200,0,5590,5590,5590,5590,0
20250327,101100,0,5590,5590,5590,5590,0
20250327,101000,0,5590,5590,5590,5590,0
20250327,100900,0,5590,5590,5590,5590,0
20250327,100800,0,5590,5590,5590,5590,0
20250327,100700,0,5590,5590,5590,5590,0
20250327,100600,0,5590,5590,5590,5590,0
20250327,100500,0,5590,5590,5590,5590,0
20250327,100400,0,5590,5590,5590,5590,0
20250327,100300,0,5590,5590,5590,5590,0
20250327,100200,0,5590,5590,5590,5590,0
20250327,100100,0,5590,5590,5590,5590,0
20250327,100000,0,5590,5590,5590,5590,0
20250327,095900,0,5590,5590,5590,5590,0
20250327,095800,0,5590,5590,5590,5590,0
20250327,095700,0,5590,5590,5590,5590,0
20250327,095600,0,5590,5590,5590,5590,0
20250327,095500,0,5590,5590,5590,5590,0
20250327,095400,0,5590,5590,5590,5590,0
20250327,095300,0,5590,5590,5590,5590,0
20250327,095200,0,5590,5590,5590,5590,0
20250327,095100,0,5590,5590,5590,5590,0
20250327,095000,0,5590,5590,5590,5590,0
20250327,094900,0,5590,5590,5590,5590,0
20250327,094800,0,5590,5590,5590,5590,0
20250327,094700,0,5590,5590,5590,5590,0
20250327,094600,0,5590,5590,5590,5590,0
20250327,094500,0,5590,5590,5590,5590,0
20250327,094400,0,5590,5590,5590,5590,0
20250327,094300,0,5590,5590,5590,5590,0
20250327,094200,0,5590,5590,5590,5590,0
20250327,094100,0,5590,5590,5590,5590,0
20250327,094000,0,5590,5590,5590,5590,0
20250327,093900,0,5590,5590,5590,5590,0
20250327,093800,0,5590,5590,5590,5590,0
20250327,093700,0,5590,5590,5590,5590,0
20250327,093600,0,5590,5590,5590,5590,0
20250327,093500,0,5590,5590,5590,5590,0
20250327,093400,0,5590,5590,5590,5590,0
20250327,093300,0,5590,5590,5590,5590,0
20250327,093200,0,5590,5590,5590,5590,0
20250327,093100,0,5590,5590,5590,5590,0
20250327,093000,0,5590,5590,5590,5590,0
20250327,092900,0,5590,5590,5590,5590,0
20250327,092800,0,5590,5590,5590,5590,0
20250327,092700,0,5590,5590,5590,5590,0
20250327,092600,0,5590,5590,5590,5590,0
20250327,092500,0,5590,5590,5590,5590,0
20250327,092400,0,5590,5590,5590,5590,0
20250327,092300,0,5590,5590,5590,5590,0
20250327,092200,0,5590,5590,5590,5590,0
20250327,092100,0,5590,5590,5590,5590,0
20250327,092000,0,5590,5590,5590,5590,0
20250327,091900,0,5590,5590,5590,5590,0
20250327,091800,0,5590,5590,5590,5590,0
20250327,091700,0,5590,5590,5590,5590,0
20250327,091600,0,5590,5590,5590,5590,0
20250327,091500,0,5590,5590,5590,5590,0
20250327,091400,0,5590,5590,5590,5590,0
20250327,091300,0,5590,5590,5590,5590,0
20250327,091200,0,5590,5590,5590,5590,0
20250327,091100,0,5590,5590,5590,5590,0
20250327,091000,0,5590,5590,5590,5590,0
20250327,090900,0,5590,5590,5590,5590,0
20250327,090800,0,5590,5590,5590,5590,0
20250327,090700,0,5590,5590,5590,5590,0
20250327,090600,0,5590,5590,5590,5590,0
20250327,090500,0,5590,5590,5590,5590,0
20250327,090400,0,5590,5590,5590,5590,0
20250327,090300,0,5590,5590,5590,5590,0
20250327,090200,0,5590,5590,5590,5590,0
20250327,090100,0,5590,5590,5590,5590,0
20250327,090000,0,5590,5590,5590,5590,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250327 195100 0 5590 5590 5590 5590 0
3 20250327 195000 0 5590 5590 5590 5590 0
4 20250327 194900 0 5590 5590 5590 5590 0
5 20250327 194800 0 5590 5590 5590 5590 0
6 20250327 194700 0 5590 5590 5590 5590 0
7 20250327 194600 0 5590 5590 5590 5590 0
8 20250327 194500 0 5590 5590 5590 5590 0
9 20250327 194400 0 5590 5590 5590 5590 0
10 20250327 194300 0 5590 5590 5590 5590 0
11 20250327 194200 0 5590 5590 5590 5590 0
12 20250327 194100 0 5590 5590 5590 5590 0
13 20250327 194000 0 5590 5590 5590 5590 0
14 20250327 193900 0 5590 5590 5590 5590 0
15 20250327 193800 0 5590 5590 5590 5590 0
16 20250327 193700 0 5590 5590 5590 5590 0
17 20250327 193600 0 5590 5590 5590 5590 0
18 20250327 193500 0 5590 5590 5590 5590 0
19 20250327 193400 0 5590 5590 5590 5590 0
20 20250327 193300 0 5590 5590 5590 5590 0
21 20250327 193200 0 5590 5590 5590 5590 0
22 20250327 193100 0 5590 5590 5590 5590 0
23 20250327 193000 0 5590 5590 5590 5590 0
24 20250327 192900 0 5590 5590 5590 5590 0
25 20250327 192800 0 5590 5590 5590 5590 0
26 20250327 192700 0 5590 5590 5590 5590 0
27 20250327 192600 0 5590 5590 5590 5590 0
28 20250327 192500 0 5590 5590 5590 5590 0
29 20250327 192400 0 5590 5590 5590 5590 0
30 20250327 192300 0 5590 5590 5590 5590 0
31 20250327 192200 0 5590 5590 5590 5590 0
32 20250327 192100 0 5590 5590 5590 5590 0
33 20250327 192000 0 5590 5590 5590 5590 0
34 20250327 191900 0 5590 5590 5590 5590 0
35 20250327 191800 0 5590 5590 5590 5590 0
36 20250327 191700 0 5590 5590 5590 5590 0
37 20250327 191600 0 5590 5590 5590 5590 0
38 20250327 191500 0 5590 5590 5590 5590 0
39 20250327 191400 0 5590 5590 5590 5590 0
40 20250327 191300 0 5590 5590 5590 5590 0
41 20250327 191200 0 5590 5590 5590 5590 0
42 20250327 191100 0 5590 5590 5590 5590 0
43 20250327 191000 0 5590 5590 5590 5590 0
44 20250327 190900 0 5590 5590 5590 5590 0
45 20250327 190800 0 5590 5590 5590 5590 0
46 20250327 190700 0 5590 5590 5590 5590 0
47 20250327 190600 0 5590 5590 5590 5590 0
48 20250327 190500 0 5590 5590 5590 5590 0
49 20250327 190400 0 5590 5590 5590 5590 0
50 20250327 190300 0 5590 5590 5590 5590 0
51 20250327 190200 0 5590 5590 5590 5590 0
52 20250327 190100 0 5590 5590 5590 5590 0
53 20250327 190000 0 5590 5590 5590 5590 0
54 20250327 185900 0 5590 5590 5590 5590 0
55 20250327 185800 0 5590 5590 5590 5590 0
56 20250327 185700 0 5590 5590 5590 5590 0
57 20250327 185600 0 5590 5590 5590 5590 0
58 20250327 185500 0 5590 5590 5590 5590 0
59 20250327 185400 0 5590 5590 5590 5590 0
60 20250327 185300 0 5590 5590 5590 5590 0
61 20250327 185200 0 5590 5590 5590 5590 0
62 20250327 185100 0 5590 5590 5590 5590 0
63 20250327 185000 0 5590 5590 5590 5590 0
64 20250327 184900 0 5590 5590 5590 5590 0
65 20250327 184800 0 5590 5590 5590 5590 0
66 20250327 184700 0 5590 5590 5590 5590 0
67 20250327 184600 0 5590 5590 5590 5590 0
68 20250327 184500 0 5590 5590 5590 5590 0
69 20250327 184400 0 5590 5590 5590 5590 0
70 20250327 184300 0 5590 5590 5590 5590 0
71 20250327 184200 0 5590 5590 5590 5590 0
72 20250327 184100 0 5590 5590 5590 5590 0
73 20250327 184000 0 5590 5590 5590 5590 0
74 20250327 183900 0 5590 5590 5590 5590 0
75 20250327 183800 0 5590 5590 5590 5590 0
76 20250327 183700 0 5590 5590 5590 5590 0
77 20250327 183600 0 5590 5590 5590 5590 0
78 20250327 183500 0 5590 5590 5590 5590 0
79 20250327 183400 0 5590 5590 5590 5590 0
80 20250327 183300 0 5590 5590 5590 5590 0
81 20250327 183200 0 5590 5590 5590 5590 0
82 20250327 183100 0 5590 5590 5590 5590 0
83 20250327 183000 0 5590 5590 5590 5590 0
84 20250327 182900 0 5590 5590 5590 5590 0
85 20250327 182800 0 5590 5590 5590 5590 0
86 20250327 182700 0 5590 5590 5590 5590 0
87 20250327 182600 0 5590 5590 5590 5590 0
88 20250327 182500 0 5590 5590 5590 5590 0
89 20250327 182400 0 5590 5590 5590 5590 0
90 20250327 182300 0 5590 5590 5590 5590 0
91 20250327 182200 0 5590 5590 5590 5590 0
92 20250327 182100 0 5590 5590 5590 5590 0
93 20250327 182000 0 5590 5590 5590 5590 0
94 20250327 181900 0 5590 5590 5590 5590 0
95 20250327 181800 0 5590 5590 5590 5590 0
96 20250327 181700 0 5590 5590 5590 5590 0
97 20250327 181600 0 5590 5590 5590 5590 0
98 20250327 181500 0 5590 5590 5590 5590 0
99 20250327 181400 0 5590 5590 5590 5590 0
100 20250327 181300 0 5590 5590 5590 5590 0
101 20250327 181200 0 5590 5590 5590 5590 0
102 20250327 181100 0 5590 5590 5590 5590 0
103 20250327 181000 0 5590 5590 5590 5590 0
104 20250327 180900 0 5590 5590 5590 5590 0
105 20250327 180800 0 5590 5590 5590 5590 0
106 20250327 180700 0 5590 5590 5590 5590 0
107 20250327 180600 0 5590 5590 5590 5590 0
108 20250327 180500 0 5590 5590 5590 5590 0
109 20250327 180400 0 5590 5590 5590 5590 0
110 20250327 180300 0 5590 5590 5590 5590 0
111 20250327 180200 0 5590 5590 5590 5590 0
112 20250327 180100 0 5590 5590 5590 5590 0
113 20250327 180000 0 5590 5590 5590 5590 0
114 20250327 175900 0 5590 5590 5590 5590 0
115 20250327 175800 0 5590 5590 5590 5590 0
116 20250327 175700 0 5590 5590 5590 5590 0
117 20250327 175600 0 5590 5590 5590 5590 0
118 20250327 175500 0 5590 5590 5590 5590 0
119 20250327 175400 0 5590 5590 5590 5590 0
120 20250327 175300 0 5590 5590 5590 5590 0
121 20250327 175200 0 5590 5590 5590 5590 0
122 20250327 175100 0 5590 5590 5590 5590 0
123 20250327 175000 0 5590 5590 5590 5590 0
124 20250327 174900 0 5590 5590 5590 5590 0
125 20250327 174800 0 5590 5590 5590 5590 0
126 20250327 174700 0 5590 5590 5590 5590 0
127 20250327 174600 0 5590 5590 5590 5590 0
128 20250327 174500 0 5590 5590 5590 5590 0
129 20250327 174400 0 5590 5590 5590 5590 0
130 20250327 174300 0 5590 5590 5590 5590 0
131 20250327 174200 0 5590 5590 5590 5590 0
132 20250327 174100 0 5590 5590 5590 5590 0
133 20250327 174000 0 5590 5590 5590 5590 0
134 20250327 173900 0 5590 5590 5590 5590 0
135 20250327 173800 0 5590 5590 5590 5590 0
136 20250327 173700 0 5590 5590 5590 5590 0
137 20250327 173600 0 5590 5590 5590 5590 0
138 20250327 173500 0 5590 5590 5590 5590 0
139 20250327 173400 0 5590 5590 5590 5590 0
140 20250327 173300 0 5590 5590 5590 5590 0
141 20250327 173200 0 5590 5590 5590 5590 0
142 20250327 173100 0 5590 5590 5590 5590 0
143 20250327 173000 0 5590 5590 5590 5590 0
144 20250327 172900 0 5590 5590 5590 5590 0
145 20250327 172800 0 5590 5590 5590 5590 0
146 20250327 172700 0 5590 5590 5590 5590 0
147 20250327 172600 0 5590 5590 5590 5590 0
148 20250327 172500 0 5590 5590 5590 5590 0
149 20250327 172400 0 5590 5590 5590 5590 0
150 20250327 172300 0 5590 5590 5590 5590 0
151 20250327 172200 0 5590 5590 5590 5590 0
152 20250327 172100 0 5590 5590 5590 5590 0
153 20250327 172000 0 5590 5590 5590 5590 0
154 20250327 171900 0 5590 5590 5590 5590 0
155 20250327 171800 0 5590 5590 5590 5590 0
156 20250327 171700 0 5590 5590 5590 5590 0
157 20250327 171600 0 5590 5590 5590 5590 0
158 20250327 171500 0 5590 5590 5590 5590 0
159 20250327 171400 0 5590 5590 5590 5590 0
160 20250327 171300 0 5590 5590 5590 5590 0
161 20250327 171200 0 5590 5590 5590 5590 0
162 20250327 171100 0 5590 5590 5590 5590 0
163 20250327 171000 0 5590 5590 5590 5590 0
164 20250327 170900 0 5590 5590 5590 5590 0
165 20250327 170800 0 5590 5590 5590 5590 0
166 20250327 170700 0 5590 5590 5590 5590 0
167 20250327 170600 0 5590 5590 5590 5590 0
168 20250327 170500 0 5590 5590 5590 5590 0
169 20250327 170400 0 5590 5590 5590 5590 0
170 20250327 170300 0 5590 5590 5590 5590 0
171 20250327 170200 0 5590 5590 5590 5590 0
172 20250327 170100 0 5590 5590 5590 5590 0
173 20250327 170000 0 5590 5590 5590 5590 0
174 20250327 165900 0 5590 5590 5590 5590 0
175 20250327 165800 0 5590 5590 5590 5590 0
176 20250327 165700 0 5590 5590 5590 5590 0
177 20250327 165600 0 5590 5590 5590 5590 0
178 20250327 165500 0 5590 5590 5590 5590 0
179 20250327 165400 0 5590 5590 5590 5590 0
180 20250327 165300 0 5590 5590 5590 5590 0
181 20250327 165200 0 5590 5590 5590 5590 0
182 20250327 165100 0 5590 5590 5590 5590 0
183 20250327 165000 0 5590 5590 5590 5590 0
184 20250327 164900 0 5590 5590 5590 5590 0
185 20250327 164800 0 5590 5590 5590 5590 0
186 20250327 164700 0 5590 5590 5590 5590 0
187 20250327 164600 0 5590 5590 5590 5590 0
188 20250327 164500 0 5590 5590 5590 5590 0
189 20250327 164400 0 5590 5590 5590 5590 0
190 20250327 164300 0 5590 5590 5590 5590 0
191 20250327 164200 0 5590 5590 5590 5590 0
192 20250327 164100 0 5590 5590 5590 5590 0
193 20250327 164000 0 5590 5590 5590 5590 0
194 20250327 163900 0 5590 5590 5590 5590 0
195 20250327 163800 0 5590 5590 5590 5590 0
196 20250327 163700 0 5590 5590 5590 5590 0
197 20250327 163600 0 5590 5590 5590 5590 0
198 20250327 163500 0 5590 5590 5590 5590 0
199 20250327 163400 0 5590 5590 5590 5590 0
200 20250327 163300 0 5590 5590 5590 5590 0
201 20250327 163200 0 5590 5590 5590 5590 0
202 20250327 163100 0 5590 5590 5590 5590 0
203 20250327 163000 0 5590 5590 5590 5590 0
204 20250327 162900 0 5590 5590 5590 5590 0
205 20250327 162800 0 5590 5590 5590 5590 0
206 20250327 162700 0 5590 5590 5590 5590 0
207 20250327 162600 0 5590 5590 5590 5590 0
208 20250327 162500 0 5590 5590 5590 5590 0
209 20250327 162400 0 5590 5590 5590 5590 0
210 20250327 162300 0 5590 5590 5590 5590 0
211 20250327 162200 0 5590 5590 5590 5590 0
212 20250327 162100 0 5590 5590 5590 5590 0
213 20250327 162000 0 5590 5590 5590 5590 0
214 20250327 161900 0 5590 5590 5590 5590 0
215 20250327 161800 0 5590 5590 5590 5590 0
216 20250327 161700 0 5590 5590 5590 5590 0
217 20250327 161600 0 5590 5590 5590 5590 0
218 20250327 161500 0 5590 5590 5590 5590 0
219 20250327 161400 0 5590 5590 5590 5590 0
220 20250327 161300 0 5590 5590 5590 5590 0
221 20250327 161200 0 5590 5590 5590 5590 0
222 20250327 161100 0 5590 5590 5590 5590 0
223 20250327 161000 0 5590 5590 5590 5590 0
224 20250327 160900 0 5590 5590 5590 5590 0
225 20250327 160800 0 5590 5590 5590 5590 0
226 20250327 160700 0 5590 5590 5590 5590 0
227 20250327 160600 0 5590 5590 5590 5590 0
228 20250327 160500 0 5590 5590 5590 5590 0
229 20250327 160400 0 5590 5590 5590 5590 0
230 20250327 160300 0 5590 5590 5590 5590 0
231 20250327 160200 0 5590 5590 5590 5590 0
232 20250327 160100 0 5590 5590 5590 5590 0
233 20250327 160000 0 5590 5590 5590 5590 0
234 20250327 155900 0 5590 5590 5590 5590 0
235 20250327 155800 0 5590 5590 5590 5590 0
236 20250327 155700 0 5590 5590 5590 5590 0
237 20250327 155600 0 5590 5590 5590 5590 0
238 20250327 155500 0 5590 5590 5590 5590 0
239 20250327 155400 0 5590 5590 5590 5590 0
240 20250327 155300 0 5590 5590 5590 5590 0
241 20250327 155200 0 5590 5590 5590 5590 0
242 20250327 155100 0 5590 5590 5590 5590 0
243 20250327 155000 0 5590 5590 5590 5590 0
244 20250327 154900 0 5590 5590 5590 5590 0
245 20250327 154800 0 5590 5590 5590 5590 0
246 20250327 154700 0 5590 5590 5590 5590 0
247 20250327 154600 0 5590 5590 5590 5590 0
248 20250327 154500 0 5590 5590 5590 5590 0
249 20250327 154400 0 5590 5590 5590 5590 0
250 20250327 154300 0 5590 5590 5590 5590 0
251 20250327 154200 0 5590 5590 5590 5590 0
252 20250327 154100 0 5590 5590 5590 5590 0
253 20250327 154000 0 5590 5590 5590 5590 0
254 20250327 153900 0 5590 5590 5590 5590 0
255 20250327 153800 0 5590 5590 5590 5590 0
256 20250327 153700 0 5590 5590 5590 5590 0
257 20250327 153600 0 5590 5590 5590 5590 0
258 20250327 153500 0 5590 5590 5590 5590 0
259 20250327 153400 0 5590 5590 5590 5590 0
260 20250327 153300 0 5590 5590 5590 5590 0
261 20250327 153200 0 5590 5590 5590 5590 0
262 20250327 153100 0 5590 5590 5590 5590 0
263 20250327 153000 0 5590 5590 5590 5590 0
264 20250327 152900 0 5590 5590 5590 5590 0
265 20250327 152800 0 5590 5590 5590 5590 0
266 20250327 152700 0 5590 5590 5590 5590 0
267 20250327 152600 0 5590 5590 5590 5590 0
268 20250327 152500 0 5590 5590 5590 5590 0
269 20250327 152400 0 5590 5590 5590 5590 0
270 20250327 152300 0 5590 5590 5590 5590 0
271 20250327 152200 0 5590 5590 5590 5590 0
272 20250327 152100 0 5590 5590 5590 5590 0
273 20250327 152000 0 5590 5590 5590 5590 0
274 20250327 151900 0 5590 5590 5590 5590 0
275 20250327 151800 0 5590 5590 5590 5590 0
276 20250327 151700 0 5590 5590 5590 5590 0
277 20250327 151600 0 5590 5590 5590 5590 0
278 20250327 151500 0 5590 5590 5590 5590 0
279 20250327 151400 0 5590 5590 5590 5590 0
280 20250327 151300 0 5590 5590 5590 5590 0
281 20250327 151200 0 5590 5590 5590 5590 0
282 20250327 151100 0 5590 5590 5590 5590 0
283 20250327 151000 0 5590 5590 5590 5590 0
284 20250327 150900 0 5590 5590 5590 5590 0
285 20250327 150800 0 5590 5590 5590 5590 0
286 20250327 150700 0 5590 5590 5590 5590 0
287 20250327 150600 0 5590 5590 5590 5590 0
288 20250327 150500 0 5590 5590 5590 5590 0
289 20250327 150400 0 5590 5590 5590 5590 0
290 20250327 150300 0 5590 5590 5590 5590 0
291 20250327 150200 0 5590 5590 5590 5590 0
292 20250327 150100 0 5590 5590 5590 5590 0
293 20250327 150000 0 5590 5590 5590 5590 0
294 20250327 145900 0 5590 5590 5590 5590 0
295 20250327 145800 0 5590 5590 5590 5590 0
296 20250327 145700 0 5590 5590 5590 5590 0
297 20250327 145600 0 5590 5590 5590 5590 0
298 20250327 145500 0 5590 5590 5590 5590 0
299 20250327 145400 0 5590 5590 5590 5590 0
300 20250327 145300 0 5590 5590 5590 5590 0
301 20250327 145200 0 5590 5590 5590 5590 0
302 20250327 145100 0 5590 5590 5590 5590 0
303 20250327 145000 0 5590 5590 5590 5590 0
304 20250327 144900 0 5590 5590 5590 5590 0
305 20250327 144800 0 5590 5590 5590 5590 0
306 20250327 144700 0 5590 5590 5590 5590 0
307 20250327 144600 0 5590 5590 5590 5590 0
308 20250327 144500 0 5590 5590 5590 5590 0
309 20250327 144400 0 5590 5590 5590 5590 0
310 20250327 144300 0 5590 5590 5590 5590 0
311 20250327 144200 0 5590 5590 5590 5590 0
312 20250327 144100 0 5590 5590 5590 5590 0
313 20250327 144000 0 5590 5590 5590 5590 0
314 20250327 143900 0 5590 5590 5590 5590 0
315 20250327 143800 0 5590 5590 5590 5590 0
316 20250327 143700 0 5590 5590 5590 5590 0
317 20250327 143600 0 5590 5590 5590 5590 0
318 20250327 143500 0 5590 5590 5590 5590 0
319 20250327 143400 0 5590 5590 5590 5590 0
320 20250327 143300 0 5590 5590 5590 5590 0
321 20250327 143200 0 5590 5590 5590 5590 0
322 20250327 143100 0 5590 5590 5590 5590 0
323 20250327 143000 0 5590 5590 5590 5590 0
324 20250327 142900 0 5590 5590 5590 5590 0
325 20250327 142800 0 5590 5590 5590 5590 0
326 20250327 142700 0 5590 5590 5590 5590 0
327 20250327 142600 0 5590 5590 5590 5590 0
328 20250327 142500 0 5590 5590 5590 5590 0
329 20250327 142400 0 5590 5590 5590 5590 0
330 20250327 142300 0 5590 5590 5590 5590 0
331 20250327 142200 0 5590 5590 5590 5590 0
332 20250327 142100 0 5590 5590 5590 5590 0
333 20250327 142000 0 5590 5590 5590 5590 0
334 20250327 141900 0 5590 5590 5590 5590 0
335 20250327 141800 0 5590 5590 5590 5590 0
336 20250327 141700 0 5590 5590 5590 5590 0
337 20250327 141600 0 5590 5590 5590 5590 0
338 20250327 141500 0 5590 5590 5590 5590 0
339 20250327 141400 0 5590 5590 5590 5590 0
340 20250327 141300 0 5590 5590 5590 5590 0
341 20250327 141200 0 5590 5590 5590 5590 0
342 20250327 141100 0 5590 5590 5590 5590 0
343 20250327 141000 0 5590 5590 5590 5590 0
344 20250327 140900 0 5590 5590 5590 5590 0
345 20250327 140800 0 5590 5590 5590 5590 0
346 20250327 140700 0 5590 5590 5590 5590 0
347 20250327 140600 0 5590 5590 5590 5590 0
348 20250327 140500 0 5590 5590 5590 5590 0
349 20250327 140400 0 5590 5590 5590 5590 0
350 20250327 140300 0 5590 5590 5590 5590 0
351 20250327 140200 0 5590 5590 5590 5590 0
352 20250327 140100 0 5590 5590 5590 5590 0
353 20250327 140000 0 5590 5590 5590 5590 0
354 20250327 135900 0 5590 5590 5590 5590 0
355 20250327 135800 0 5590 5590 5590 5590 0
356 20250327 135700 0 5590 5590 5590 5590 0
357 20250327 135600 0 5590 5590 5590 5590 0
358 20250327 135500 0 5590 5590 5590 5590 0
359 20250327 135400 0 5590 5590 5590 5590 0
360 20250327 135300 0 5590 5590 5590 5590 0
361 20250327 135200 0 5590 5590 5590 5590 0
362 20250327 135100 0 5590 5590 5590 5590 0
363 20250327 135000 0 5590 5590 5590 5590 0
364 20250327 134900 0 5590 5590 5590 5590 0
365 20250327 134800 0 5590 5590 5590 5590 0
366 20250327 134700 0 5590 5590 5590 5590 0
367 20250327 134600 0 5590 5590 5590 5590 0
368 20250327 134500 0 5590 5590 5590 5590 0
369 20250327 134400 0 5590 5590 5590 5590 0
370 20250327 134300 0 5590 5590 5590 5590 0
371 20250327 134200 0 5590 5590 5590 5590 0
372 20250327 134100 0 5590 5590 5590 5590 0
373 20250327 134000 0 5590 5590 5590 5590 0
374 20250327 133900 0 5590 5590 5590 5590 0
375 20250327 133800 0 5590 5590 5590 5590 0
376 20250327 133700 0 5590 5590 5590 5590 0
377 20250327 133600 0 5590 5590 5590 5590 0
378 20250327 133500 0 5590 5590 5590 5590 0
379 20250327 133400 0 5590 5590 5590 5590 0
380 20250327 133300 0 5590 5590 5590 5590 0
381 20250327 133200 0 5590 5590 5590 5590 0
382 20250327 133100 0 5590 5590 5590 5590 0
383 20250327 133000 0 5590 5590 5590 5590 0
384 20250327 132900 0 5590 5590 5590 5590 0
385 20250327 132800 0 5590 5590 5590 5590 0
386 20250327 132700 0 5590 5590 5590 5590 0
387 20250327 132600 0 5590 5590 5590 5590 0
388 20250327 132500 0 5590 5590 5590 5590 0
389 20250327 132400 0 5590 5590 5590 5590 0
390 20250327 132300 0 5590 5590 5590 5590 0
391 20250327 132200 0 5590 5590 5590 5590 0
392 20250327 132100 0 5590 5590 5590 5590 0
393 20250327 132000 0 5590 5590 5590 5590 0
394 20250327 131900 0 5590 5590 5590 5590 0
395 20250327 131800 0 5590 5590 5590 5590 0
396 20250327 131700 0 5590 5590 5590 5590 0
397 20250327 131600 0 5590 5590 5590 5590 0
398 20250327 131500 0 5590 5590 5590 5590 0
399 20250327 131400 0 5590 5590 5590 5590 0
400 20250327 131300 0 5590 5590 5590 5590 0
401 20250327 131200 0 5590 5590 5590 5590 0
402 20250327 131100 0 5590 5590 5590 5590 0
403 20250327 131000 0 5590 5590 5590 5590 0
404 20250327 130900 0 5590 5590 5590 5590 0
405 20250327 130800 0 5590 5590 5590 5590 0
406 20250327 130700 0 5590 5590 5590 5590 0
407 20250327 130600 0 5590 5590 5590 5590 0
408 20250327 130500 0 5590 5590 5590 5590 0
409 20250327 130400 0 5590 5590 5590 5590 0
410 20250327 130300 0 5590 5590 5590 5590 0
411 20250327 130200 0 5590 5590 5590 5590 0
412 20250327 130100 0 5590 5590 5590 5590 0
413 20250327 130000 0 5590 5590 5590 5590 0
414 20250327 125900 0 5590 5590 5590 5590 0
415 20250327 125800 0 5590 5590 5590 5590 0
416 20250327 125700 0 5590 5590 5590 5590 0
417 20250327 125600 0 5590 5590 5590 5590 0
418 20250327 125500 0 5590 5590 5590 5590 0
419 20250327 125400 0 5590 5590 5590 5590 0
420 20250327 125300 0 5590 5590 5590 5590 0
421 20250327 125200 0 5590 5590 5590 5590 0
422 20250327 125100 0 5590 5590 5590 5590 0
423 20250327 125000 0 5590 5590 5590 5590 0
424 20250327 124900 0 5590 5590 5590 5590 0
425 20250327 124800 0 5590 5590 5590 5590 0
426 20250327 124700 0 5590 5590 5590 5590 0
427 20250327 124600 0 5590 5590 5590 5590 0
428 20250327 124500 0 5590 5590 5590 5590 0
429 20250327 124400 0 5590 5590 5590 5590 0
430 20250327 124300 0 5590 5590 5590 5590 0
431 20250327 124200 0 5590 5590 5590 5590 0
432 20250327 124100 0 5590 5590 5590 5590 0
433 20250327 124000 0 5590 5590 5590 5590 0
434 20250327 123900 0 5590 5590 5590 5590 0
435 20250327 123800 0 5590 5590 5590 5590 0
436 20250327 123700 0 5590 5590 5590 5590 0
437 20250327 123600 0 5590 5590 5590 5590 0
438 20250327 123500 0 5590 5590 5590 5590 0
439 20250327 123400 0 5590 5590 5590 5590 0
440 20250327 123300 0 5590 5590 5590 5590 0
441 20250327 123200 0 5590 5590 5590 5590 0
442 20250327 123100 0 5590 5590 5590 5590 0
443 20250327 123000 0 5590 5590 5590 5590 0
444 20250327 122900 0 5590 5590 5590 5590 0
445 20250327 122800 0 5590 5590 5590 5590 0
446 20250327 122700 0 5590 5590 5590 5590 0
447 20250327 122600 0 5590 5590 5590 5590 0
448 20250327 122500 0 5590 5590 5590 5590 0
449 20250327 122400 0 5590 5590 5590 5590 0
450 20250327 122300 0 5590 5590 5590 5590 0
451 20250327 122200 0 5590 5590 5590 5590 0
452 20250327 122100 0 5590 5590 5590 5590 0
453 20250327 122000 0 5590 5590 5590 5590 0
454 20250327 121900 0 5590 5590 5590 5590 0
455 20250327 121800 0 5590 5590 5590 5590 0
456 20250327 121700 0 5590 5590 5590 5590 0
457 20250327 121600 0 5590 5590 5590 5590 0
458 20250327 121500 0 5590 5590 5590 5590 0
459 20250327 121400 0 5590 5590 5590 5590 0
460 20250327 121300 0 5590 5590 5590 5590 0
461 20250327 121200 0 5590 5590 5590 5590 0
462 20250327 121100 0 5590 5590 5590 5590 0
463 20250327 121000 0 5590 5590 5590 5590 0
464 20250327 120900 0 5590 5590 5590 5590 0
465 20250327 120800 0 5590 5590 5590 5590 0
466 20250327 120700 0 5590 5590 5590 5590 0
467 20250327 120600 0 5590 5590 5590 5590 0
468 20250327 120500 0 5590 5590 5590 5590 0
469 20250327 120400 0 5590 5590 5590 5590 0
470 20250327 120300 0 5590 5590 5590 5590 0
471 20250327 120200 0 5590 5590 5590 5590 0
472 20250327 120100 0 5590 5590 5590 5590 0
473 20250327 120000 0 5590 5590 5590 5590 0
474 20250327 115900 0 5590 5590 5590 5590 0
475 20250327 115800 0 5590 5590 5590 5590 0
476 20250327 115700 0 5590 5590 5590 5590 0
477 20250327 115600 0 5590 5590 5590 5590 0
478 20250327 115500 0 5590 5590 5590 5590 0
479 20250327 115400 0 5590 5590 5590 5590 0
480 20250327 115300 0 5590 5590 5590 5590 0
481 20250327 115200 0 5590 5590 5590 5590 0
482 20250327 115100 0 5590 5590 5590 5590 0
483 20250327 115000 0 5590 5590 5590 5590 0
484 20250327 114900 0 5590 5590 5590 5590 0
485 20250327 114800 0 5590 5590 5590 5590 0
486 20250327 114700 0 5590 5590 5590 5590 0
487 20250327 114600 0 5590 5590 5590 5590 0
488 20250327 114500 0 5590 5590 5590 5590 0
489 20250327 114400 0 5590 5590 5590 5590 0
490 20250327 114300 0 5590 5590 5590 5590 0
491 20250327 114200 0 5590 5590 5590 5590 0
492 20250327 114100 0 5590 5590 5590 5590 0
493 20250327 114000 0 5590 5590 5590 5590 0
494 20250327 113900 0 5590 5590 5590 5590 0
495 20250327 113800 0 5590 5590 5590 5590 0
496 20250327 113700 0 5590 5590 5590 5590 0
497 20250327 113600 0 5590 5590 5590 5590 0
498 20250327 113500 0 5590 5590 5590 5590 0
499 20250327 113400 0 5590 5590 5590 5590 0
500 20250327 113300 0 5590 5590 5590 5590 0
501 20250327 113200 0 5590 5590 5590 5590 0
502 20250327 113100 0 5590 5590 5590 5590 0
503 20250327 113000 0 5590 5590 5590 5590 0
504 20250327 112900 0 5590 5590 5590 5590 0
505 20250327 112800 0 5590 5590 5590 5590 0
506 20250327 112700 0 5590 5590 5590 5590 0
507 20250327 112600 0 5590 5590 5590 5590 0
508 20250327 112500 0 5590 5590 5590 5590 0
509 20250327 112400 0 5590 5590 5590 5590 0
510 20250327 112300 0 5590 5590 5590 5590 0
511 20250327 112200 0 5590 5590 5590 5590 0
512 20250327 112100 0 5590 5590 5590 5590 0
513 20250327 112000 0 5590 5590 5590 5590 0
514 20250327 111900 0 5590 5590 5590 5590 0
515 20250327 111800 0 5590 5590 5590 5590 0
516 20250327 111700 0 5590 5590 5590 5590 0
517 20250327 111600 0 5590 5590 5590 5590 0
518 20250327 111500 0 5590 5590 5590 5590 0
519 20250327 111400 0 5590 5590 5590 5590 0
520 20250327 111300 0 5590 5590 5590 5590 0
521 20250327 111200 0 5590 5590 5590 5590 0
522 20250327 111100 0 5590 5590 5590 5590 0
523 20250327 111000 0 5590 5590 5590 5590 0
524 20250327 110900 0 5590 5590 5590 5590 0
525 20250327 110800 0 5590 5590 5590 5590 0
526 20250327 110700 0 5590 5590 5590 5590 0
527 20250327 110600 0 5590 5590 5590 5590 0
528 20250327 110500 0 5590 5590 5590 5590 0
529 20250327 110400 0 5590 5590 5590 5590 0
530 20250327 110300 0 5590 5590 5590 5590 0
531 20250327 110200 0 5590 5590 5590 5590 0
532 20250327 110100 0 5590 5590 5590 5590 0
533 20250327 110000 0 5590 5590 5590 5590 0
534 20250327 105900 0 5590 5590 5590 5590 0
535 20250327 105800 0 5590 5590 5590 5590 0
536 20250327 105700 0 5590 5590 5590 5590 0
537 20250327 105600 0 5590 5590 5590 5590 0
538 20250327 105500 0 5590 5590 5590 5590 0
539 20250327 105400 0 5590 5590 5590 5590 0
540 20250327 105300 0 5590 5590 5590 5590 0
541 20250327 105200 0 5590 5590 5590 5590 0
542 20250327 105100 0 5590 5590 5590 5590 0
543 20250327 105000 0 5590 5590 5590 5590 0
544 20250327 104900 0 5590 5590 5590 5590 0
545 20250327 104800 0 5590 5590 5590 5590 0
546 20250327 104700 0 5590 5590 5590 5590 0
547 20250327 104600 0 5590 5590 5590 5590 0
548 20250327 104500 0 5590 5590 5590 5590 0
549 20250327 104400 0 5590 5590 5590 5590 0
550 20250327 104300 0 5590 5590 5590 5590 0
551 20250327 104200 0 5590 5590 5590 5590 0
552 20250327 104100 0 5590 5590 5590 5590 0
553 20250327 104000 0 5590 5590 5590 5590 0
554 20250327 103900 0 5590 5590 5590 5590 0
555 20250327 103800 0 5590 5590 5590 5590 0
556 20250327 103700 0 5590 5590 5590 5590 0
557 20250327 103600 0 5590 5590 5590 5590 0
558 20250327 103500 0 5590 5590 5590 5590 0
559 20250327 103400 0 5590 5590 5590 5590 0
560 20250327 103300 0 5590 5590 5590 5590 0
561 20250327 103200 0 5590 5590 5590 5590 0
562 20250327 103100 0 5590 5590 5590 5590 0
563 20250327 103000 0 5590 5590 5590 5590 0
564 20250327 102900 0 5590 5590 5590 5590 0
565 20250327 102800 0 5590 5590 5590 5590 0
566 20250327 102700 0 5590 5590 5590 5590 0
567 20250327 102600 0 5590 5590 5590 5590 0
568 20250327 102500 0 5590 5590 5590 5590 0
569 20250327 102400 0 5590 5590 5590 5590 0
570 20250327 102300 0 5590 5590 5590 5590 0
571 20250327 102200 0 5590 5590 5590 5590 0
572 20250327 102100 0 5590 5590 5590 5590 0
573 20250327 102000 0 5590 5590 5590 5590 0
574 20250327 101900 0 5590 5590 5590 5590 0
575 20250327 101800 0 5590 5590 5590 5590 0
576 20250327 101700 0 5590 5590 5590 5590 0
577 20250327 101600 0 5590 5590 5590 5590 0
578 20250327 101500 0 5590 5590 5590 5590 0
579 20250327 101400 0 5590 5590 5590 5590 0
580 20250327 101300 0 5590 5590 5590 5590 0
581 20250327 101200 0 5590 5590 5590 5590 0
582 20250327 101100 0 5590 5590 5590 5590 0
583 20250327 101000 0 5590 5590 5590 5590 0
584 20250327 100900 0 5590 5590 5590 5590 0
585 20250327 100800 0 5590 5590 5590 5590 0
586 20250327 100700 0 5590 5590 5590 5590 0
587 20250327 100600 0 5590 5590 5590 5590 0
588 20250327 100500 0 5590 5590 5590 5590 0
589 20250327 100400 0 5590 5590 5590 5590 0
590 20250327 100300 0 5590 5590 5590 5590 0
591 20250327 100200 0 5590 5590 5590 5590 0
592 20250327 100100 0 5590 5590 5590 5590 0
593 20250327 100000 0 5590 5590 5590 5590 0
594 20250327 095900 0 5590 5590 5590 5590 0
595 20250327 095800 0 5590 5590 5590 5590 0
596 20250327 095700 0 5590 5590 5590 5590 0
597 20250327 095600 0 5590 5590 5590 5590 0
598 20250327 095500 0 5590 5590 5590 5590 0
599 20250327 095400 0 5590 5590 5590 5590 0
600 20250327 095300 0 5590 5590 5590 5590 0
601 20250327 095200 0 5590 5590 5590 5590 0
602 20250327 095100 0 5590 5590 5590 5590 0
603 20250327 095000 0 5590 5590 5590 5590 0
604 20250327 094900 0 5590 5590 5590 5590 0
605 20250327 094800 0 5590 5590 5590 5590 0
606 20250327 094700 0 5590 5590 5590 5590 0
607 20250327 094600 0 5590 5590 5590 5590 0
608 20250327 094500 0 5590 5590 5590 5590 0
609 20250327 094400 0 5590 5590 5590 5590 0
610 20250327 094300 0 5590 5590 5590 5590 0
611 20250327 094200 0 5590 5590 5590 5590 0
612 20250327 094100 0 5590 5590 5590 5590 0
613 20250327 094000 0 5590 5590 5590 5590 0
614 20250327 093900 0 5590 5590 5590 5590 0
615 20250327 093800 0 5590 5590 5590 5590 0
616 20250327 093700 0 5590 5590 5590 5590 0
617 20250327 093600 0 5590 5590 5590 5590 0
618 20250327 093500 0 5590 5590 5590 5590 0
619 20250327 093400 0 5590 5590 5590 5590 0
620 20250327 093300 0 5590 5590 5590 5590 0
621 20250327 093200 0 5590 5590 5590 5590 0
622 20250327 093100 0 5590 5590 5590 5590 0
623 20250327 093000 0 5590 5590 5590 5590 0
624 20250327 092900 0 5590 5590 5590 5590 0
625 20250327 092800 0 5590 5590 5590 5590 0
626 20250327 092700 0 5590 5590 5590 5590 0
627 20250327 092600 0 5590 5590 5590 5590 0
628 20250327 092500 0 5590 5590 5590 5590 0
629 20250327 092400 0 5590 5590 5590 5590 0
630 20250327 092300 0 5590 5590 5590 5590 0
631 20250327 092200 0 5590 5590 5590 5590 0
632 20250327 092100 0 5590 5590 5590 5590 0
633 20250327 092000 0 5590 5590 5590 5590 0
634 20250327 091900 0 5590 5590 5590 5590 0
635 20250327 091800 0 5590 5590 5590 5590 0
636 20250327 091700 0 5590 5590 5590 5590 0
637 20250327 091600 0 5590 5590 5590 5590 0
638 20250327 091500 0 5590 5590 5590 5590 0
639 20250327 091400 0 5590 5590 5590 5590 0
640 20250327 091300 0 5590 5590 5590 5590 0
641 20250327 091200 0 5590 5590 5590 5590 0
642 20250327 091100 0 5590 5590 5590 5590 0
643 20250327 091000 0 5590 5590 5590 5590 0
644 20250327 090900 0 5590 5590 5590 5590 0
645 20250327 090800 0 5590 5590 5590 5590 0
646 20250327 090700 0 5590 5590 5590 5590 0
647 20250327 090600 0 5590 5590 5590 5590 0
648 20250327 090500 0 5590 5590 5590 5590 0
649 20250327 090400 0 5590 5590 5590 5590 0
650 20250327 090300 0 5590 5590 5590 5590 0
651 20250327 090200 0 5590 5590 5590 5590 0
652 20250327 090100 0 5590 5590 5590 5590 0
653 20250327 090000 0 5590 5590 5590 5590 0

654
076340/min/candle-20250328.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,195200,0,5590,5590,5590,5590,0
20250328,195100,0,5590,5590,5590,5590,0
20250328,195000,0,5590,5590,5590,5590,0
20250328,194900,0,5590,5590,5590,5590,0
20250328,194800,0,5590,5590,5590,5590,0
20250328,194700,0,5590,5590,5590,5590,0
20250328,194600,0,5590,5590,5590,5590,0
20250328,194500,0,5590,5590,5590,5590,0
20250328,194400,0,5590,5590,5590,5590,0
20250328,194300,0,5590,5590,5590,5590,0
20250328,194200,0,5590,5590,5590,5590,0
20250328,194100,0,5590,5590,5590,5590,0
20250328,194000,0,5590,5590,5590,5590,0
20250328,193900,0,5590,5590,5590,5590,0
20250328,193800,0,5590,5590,5590,5590,0
20250328,193700,0,5590,5590,5590,5590,0
20250328,193600,0,5590,5590,5590,5590,0
20250328,193500,0,5590,5590,5590,5590,0
20250328,193400,0,5590,5590,5590,5590,0
20250328,193300,0,5590,5590,5590,5590,0
20250328,193200,0,5590,5590,5590,5590,0
20250328,193100,0,5590,5590,5590,5590,0
20250328,193000,0,5590,5590,5590,5590,0
20250328,192900,0,5590,5590,5590,5590,0
20250328,192800,0,5590,5590,5590,5590,0
20250328,192700,0,5590,5590,5590,5590,0
20250328,192600,0,5590,5590,5590,5590,0
20250328,192500,0,5590,5590,5590,5590,0
20250328,192400,0,5590,5590,5590,5590,0
20250328,192300,0,5590,5590,5590,5590,0
20250328,192200,0,5590,5590,5590,5590,0
20250328,192100,0,5590,5590,5590,5590,0
20250328,192000,0,5590,5590,5590,5590,0
20250328,191900,0,5590,5590,5590,5590,0
20250328,191800,0,5590,5590,5590,5590,0
20250328,191700,0,5590,5590,5590,5590,0
20250328,191600,0,5590,5590,5590,5590,0
20250328,191500,0,5590,5590,5590,5590,0
20250328,191400,0,5590,5590,5590,5590,0
20250328,191300,0,5590,5590,5590,5590,0
20250328,191200,0,5590,5590,5590,5590,0
20250328,191100,0,5590,5590,5590,5590,0
20250328,191000,0,5590,5590,5590,5590,0
20250328,190900,0,5590,5590,5590,5590,0
20250328,190800,0,5590,5590,5590,5590,0
20250328,190700,0,5590,5590,5590,5590,0
20250328,190600,0,5590,5590,5590,5590,0
20250328,190500,0,5590,5590,5590,5590,0
20250328,190400,0,5590,5590,5590,5590,0
20250328,190300,0,5590,5590,5590,5590,0
20250328,190200,0,5590,5590,5590,5590,0
20250328,190100,0,5590,5590,5590,5590,0
20250328,190000,0,5590,5590,5590,5590,0
20250328,185900,0,5590,5590,5590,5590,0
20250328,185800,0,5590,5590,5590,5590,0
20250328,185700,0,5590,5590,5590,5590,0
20250328,185600,0,5590,5590,5590,5590,0
20250328,185500,0,5590,5590,5590,5590,0
20250328,185400,0,5590,5590,5590,5590,0
20250328,185300,0,5590,5590,5590,5590,0
20250328,185200,0,5590,5590,5590,5590,0
20250328,185100,0,5590,5590,5590,5590,0
20250328,185000,0,5590,5590,5590,5590,0
20250328,184900,0,5590,5590,5590,5590,0
20250328,184800,0,5590,5590,5590,5590,0
20250328,184700,0,5590,5590,5590,5590,0
20250328,184600,0,5590,5590,5590,5590,0
20250328,184500,0,5590,5590,5590,5590,0
20250328,184400,0,5590,5590,5590,5590,0
20250328,184300,0,5590,5590,5590,5590,0
20250328,184200,0,5590,5590,5590,5590,0
20250328,184100,0,5590,5590,5590,5590,0
20250328,184000,0,5590,5590,5590,5590,0
20250328,183900,0,5590,5590,5590,5590,0
20250328,183800,0,5590,5590,5590,5590,0
20250328,183700,0,5590,5590,5590,5590,0
20250328,183600,0,5590,5590,5590,5590,0
20250328,183500,0,5590,5590,5590,5590,0
20250328,183400,0,5590,5590,5590,5590,0
20250328,183300,0,5590,5590,5590,5590,0
20250328,183200,0,5590,5590,5590,5590,0
20250328,183100,0,5590,5590,5590,5590,0
20250328,183000,0,5590,5590,5590,5590,0
20250328,182900,0,5590,5590,5590,5590,0
20250328,182800,0,5590,5590,5590,5590,0
20250328,182700,0,5590,5590,5590,5590,0
20250328,182600,0,5590,5590,5590,5590,0
20250328,182500,0,5590,5590,5590,5590,0
20250328,182400,0,5590,5590,5590,5590,0
20250328,182300,0,5590,5590,5590,5590,0
20250328,182200,0,5590,5590,5590,5590,0
20250328,182100,0,5590,5590,5590,5590,0
20250328,182000,0,5590,5590,5590,5590,0
20250328,181900,0,5590,5590,5590,5590,0
20250328,181800,0,5590,5590,5590,5590,0
20250328,181700,0,5590,5590,5590,5590,0
20250328,181600,0,5590,5590,5590,5590,0
20250328,181500,0,5590,5590,5590,5590,0
20250328,181400,0,5590,5590,5590,5590,0
20250328,181300,0,5590,5590,5590,5590,0
20250328,181200,0,5590,5590,5590,5590,0
20250328,181100,0,5590,5590,5590,5590,0
20250328,181000,0,5590,5590,5590,5590,0
20250328,180900,0,5590,5590,5590,5590,0
20250328,180800,0,5590,5590,5590,5590,0
20250328,180700,0,5590,5590,5590,5590,0
20250328,180600,0,5590,5590,5590,5590,0
20250328,180500,0,5590,5590,5590,5590,0
20250328,180400,0,5590,5590,5590,5590,0
20250328,180300,0,5590,5590,5590,5590,0
20250328,180200,0,5590,5590,5590,5590,0
20250328,180100,0,5590,5590,5590,5590,0
20250328,180000,0,5590,5590,5590,5590,0
20250328,175900,0,5590,5590,5590,5590,0
20250328,175800,0,5590,5590,5590,5590,0
20250328,175700,0,5590,5590,5590,5590,0
20250328,175600,0,5590,5590,5590,5590,0
20250328,175500,0,5590,5590,5590,5590,0
20250328,175400,0,5590,5590,5590,5590,0
20250328,175300,0,5590,5590,5590,5590,0
20250328,175200,0,5590,5590,5590,5590,0
20250328,175100,0,5590,5590,5590,5590,0
20250328,175000,0,5590,5590,5590,5590,0
20250328,174900,0,5590,5590,5590,5590,0
20250328,174800,0,5590,5590,5590,5590,0
20250328,174700,0,5590,5590,5590,5590,0
20250328,174600,0,5590,5590,5590,5590,0
20250328,174500,0,5590,5590,5590,5590,0
20250328,174400,0,5590,5590,5590,5590,0
20250328,174300,0,5590,5590,5590,5590,0
20250328,174200,0,5590,5590,5590,5590,0
20250328,174100,0,5590,5590,5590,5590,0
20250328,174000,0,5590,5590,5590,5590,0
20250328,173900,0,5590,5590,5590,5590,0
20250328,173800,0,5590,5590,5590,5590,0
20250328,173700,0,5590,5590,5590,5590,0
20250328,173600,0,5590,5590,5590,5590,0
20250328,173500,0,5590,5590,5590,5590,0
20250328,173400,0,5590,5590,5590,5590,0
20250328,173300,0,5590,5590,5590,5590,0
20250328,173200,0,5590,5590,5590,5590,0
20250328,173100,0,5590,5590,5590,5590,0
20250328,173000,0,5590,5590,5590,5590,0
20250328,172900,0,5590,5590,5590,5590,0
20250328,172800,0,5590,5590,5590,5590,0
20250328,172700,0,5590,5590,5590,5590,0
20250328,172600,0,5590,5590,5590,5590,0
20250328,172500,0,5590,5590,5590,5590,0
20250328,172400,0,5590,5590,5590,5590,0
20250328,172300,0,5590,5590,5590,5590,0
20250328,172200,0,5590,5590,5590,5590,0
20250328,172100,0,5590,5590,5590,5590,0
20250328,172000,0,5590,5590,5590,5590,0
20250328,171900,0,5590,5590,5590,5590,0
20250328,171800,0,5590,5590,5590,5590,0
20250328,171700,0,5590,5590,5590,5590,0
20250328,171600,0,5590,5590,5590,5590,0
20250328,171500,0,5590,5590,5590,5590,0
20250328,171400,0,5590,5590,5590,5590,0
20250328,171300,0,5590,5590,5590,5590,0
20250328,171200,0,5590,5590,5590,5590,0
20250328,171100,0,5590,5590,5590,5590,0
20250328,171000,0,5590,5590,5590,5590,0
20250328,170900,0,5590,5590,5590,5590,0
20250328,170800,0,5590,5590,5590,5590,0
20250328,170700,0,5590,5590,5590,5590,0
20250328,170600,0,5590,5590,5590,5590,0
20250328,170500,0,5590,5590,5590,5590,0
20250328,170400,0,5590,5590,5590,5590,0
20250328,170300,0,5590,5590,5590,5590,0
20250328,170200,0,5590,5590,5590,5590,0
20250328,170100,0,5590,5590,5590,5590,0
20250328,170000,0,5590,5590,5590,5590,0
20250328,165900,0,5590,5590,5590,5590,0
20250328,165800,0,5590,5590,5590,5590,0
20250328,165700,0,5590,5590,5590,5590,0
20250328,165600,0,5590,5590,5590,5590,0
20250328,165500,0,5590,5590,5590,5590,0
20250328,165400,0,5590,5590,5590,5590,0
20250328,165300,0,5590,5590,5590,5590,0
20250328,165200,0,5590,5590,5590,5590,0
20250328,165100,0,5590,5590,5590,5590,0
20250328,165000,0,5590,5590,5590,5590,0
20250328,164900,0,5590,5590,5590,5590,0
20250328,164800,0,5590,5590,5590,5590,0
20250328,164700,0,5590,5590,5590,5590,0
20250328,164600,0,5590,5590,5590,5590,0
20250328,164500,0,5590,5590,5590,5590,0
20250328,164400,0,5590,5590,5590,5590,0
20250328,164300,0,5590,5590,5590,5590,0
20250328,164200,0,5590,5590,5590,5590,0
20250328,164100,0,5590,5590,5590,5590,0
20250328,164000,0,5590,5590,5590,5590,0
20250328,163900,0,5590,5590,5590,5590,0
20250328,163800,0,5590,5590,5590,5590,0
20250328,163700,0,5590,5590,5590,5590,0
20250328,163600,0,5590,5590,5590,5590,0
20250328,163500,0,5590,5590,5590,5590,0
20250328,163400,0,5590,5590,5590,5590,0
20250328,163300,0,5590,5590,5590,5590,0
20250328,163200,0,5590,5590,5590,5590,0
20250328,163100,0,5590,5590,5590,5590,0
20250328,163000,0,5590,5590,5590,5590,0
20250328,162900,0,5590,5590,5590,5590,0
20250328,162800,0,5590,5590,5590,5590,0
20250328,162700,0,5590,5590,5590,5590,0
20250328,162600,0,5590,5590,5590,5590,0
20250328,162500,0,5590,5590,5590,5590,0
20250328,162400,0,5590,5590,5590,5590,0
20250328,162300,0,5590,5590,5590,5590,0
20250328,162200,0,5590,5590,5590,5590,0
20250328,162100,0,5590,5590,5590,5590,0
20250328,162000,0,5590,5590,5590,5590,0
20250328,161900,0,5590,5590,5590,5590,0
20250328,161800,0,5590,5590,5590,5590,0
20250328,161700,0,5590,5590,5590,5590,0
20250328,161600,0,5590,5590,5590,5590,0
20250328,161500,0,5590,5590,5590,5590,0
20250328,161400,0,5590,5590,5590,5590,0
20250328,161300,0,5590,5590,5590,5590,0
20250328,161200,0,5590,5590,5590,5590,0
20250328,161100,0,5590,5590,5590,5590,0
20250328,161000,0,5590,5590,5590,5590,0
20250328,160900,0,5590,5590,5590,5590,0
20250328,160800,0,5590,5590,5590,5590,0
20250328,160700,0,5590,5590,5590,5590,0
20250328,160600,0,5590,5590,5590,5590,0
20250328,160500,0,5590,5590,5590,5590,0
20250328,160400,0,5590,5590,5590,5590,0
20250328,160300,0,5590,5590,5590,5590,0
20250328,160200,0,5590,5590,5590,5590,0
20250328,160100,0,5590,5590,5590,5590,0
20250328,160000,0,5590,5590,5590,5590,0
20250328,155900,0,5590,5590,5590,5590,0
20250328,155800,0,5590,5590,5590,5590,0
20250328,155700,0,5590,5590,5590,5590,0
20250328,155600,0,5590,5590,5590,5590,0
20250328,155500,0,5590,5590,5590,5590,0
20250328,155400,0,5590,5590,5590,5590,0
20250328,155300,0,5590,5590,5590,5590,0
20250328,155200,0,5590,5590,5590,5590,0
20250328,155100,0,5590,5590,5590,5590,0
20250328,155000,0,5590,5590,5590,5590,0
20250328,154900,0,5590,5590,5590,5590,0
20250328,154800,0,5590,5590,5590,5590,0
20250328,154700,0,5590,5590,5590,5590,0
20250328,154600,0,5590,5590,5590,5590,0
20250328,154500,0,5590,5590,5590,5590,0
20250328,154400,0,5590,5590,5590,5590,0
20250328,154300,0,5590,5590,5590,5590,0
20250328,154200,0,5590,5590,5590,5590,0
20250328,154100,0,5590,5590,5590,5590,0
20250328,154000,0,5590,5590,5590,5590,0
20250328,153900,0,5590,5590,5590,5590,0
20250328,153800,0,5590,5590,5590,5590,0
20250328,153700,0,5590,5590,5590,5590,0
20250328,153600,0,5590,5590,5590,5590,0
20250328,153500,0,5590,5590,5590,5590,0
20250328,153400,0,5590,5590,5590,5590,0
20250328,153300,0,5590,5590,5590,5590,0
20250328,153200,0,5590,5590,5590,5590,0
20250328,153100,0,5590,5590,5590,5590,0
20250328,153000,0,5590,5590,5590,5590,0
20250328,152900,0,5590,5590,5590,5590,0
20250328,152800,0,5590,5590,5590,5590,0
20250328,152700,0,5590,5590,5590,5590,0
20250328,152600,0,5590,5590,5590,5590,0
20250328,152500,0,5590,5590,5590,5590,0
20250328,152400,0,5590,5590,5590,5590,0
20250328,152300,0,5590,5590,5590,5590,0
20250328,152200,0,5590,5590,5590,5590,0
20250328,152100,0,5590,5590,5590,5590,0
20250328,152000,0,5590,5590,5590,5590,0
20250328,151900,0,5590,5590,5590,5590,0
20250328,151800,0,5590,5590,5590,5590,0
20250328,151700,0,5590,5590,5590,5590,0
20250328,151600,0,5590,5590,5590,5590,0
20250328,151500,0,5590,5590,5590,5590,0
20250328,151400,0,5590,5590,5590,5590,0
20250328,151300,0,5590,5590,5590,5590,0
20250328,151200,0,5590,5590,5590,5590,0
20250328,151100,0,5590,5590,5590,5590,0
20250328,151000,0,5590,5590,5590,5590,0
20250328,150900,0,5590,5590,5590,5590,0
20250328,150800,0,5590,5590,5590,5590,0
20250328,150700,0,5590,5590,5590,5590,0
20250328,150600,0,5590,5590,5590,5590,0
20250328,150500,0,5590,5590,5590,5590,0
20250328,150400,0,5590,5590,5590,5590,0
20250328,150300,0,5590,5590,5590,5590,0
20250328,150200,0,5590,5590,5590,5590,0
20250328,150100,0,5590,5590,5590,5590,0
20250328,150000,0,5590,5590,5590,5590,0
20250328,145900,0,5590,5590,5590,5590,0
20250328,145800,0,5590,5590,5590,5590,0
20250328,145700,0,5590,5590,5590,5590,0
20250328,145600,0,5590,5590,5590,5590,0
20250328,145500,0,5590,5590,5590,5590,0
20250328,145400,0,5590,5590,5590,5590,0
20250328,145300,0,5590,5590,5590,5590,0
20250328,145200,0,5590,5590,5590,5590,0
20250328,145100,0,5590,5590,5590,5590,0
20250328,145000,0,5590,5590,5590,5590,0
20250328,144900,0,5590,5590,5590,5590,0
20250328,144800,0,5590,5590,5590,5590,0
20250328,144700,0,5590,5590,5590,5590,0
20250328,144600,0,5590,5590,5590,5590,0
20250328,144500,0,5590,5590,5590,5590,0
20250328,144400,0,5590,5590,5590,5590,0
20250328,144300,0,5590,5590,5590,5590,0
20250328,144200,0,5590,5590,5590,5590,0
20250328,144100,0,5590,5590,5590,5590,0
20250328,144000,0,5590,5590,5590,5590,0
20250328,143900,0,5590,5590,5590,5590,0
20250328,143800,0,5590,5590,5590,5590,0
20250328,143700,0,5590,5590,5590,5590,0
20250328,143600,0,5590,5590,5590,5590,0
20250328,143500,0,5590,5590,5590,5590,0
20250328,143400,0,5590,5590,5590,5590,0
20250328,143300,0,5590,5590,5590,5590,0
20250328,143200,0,5590,5590,5590,5590,0
20250328,143100,0,5590,5590,5590,5590,0
20250328,143000,0,5590,5590,5590,5590,0
20250328,142900,0,5590,5590,5590,5590,0
20250328,142800,0,5590,5590,5590,5590,0
20250328,142700,0,5590,5590,5590,5590,0
20250328,142600,0,5590,5590,5590,5590,0
20250328,142500,0,5590,5590,5590,5590,0
20250328,142400,0,5590,5590,5590,5590,0
20250328,142300,0,5590,5590,5590,5590,0
20250328,142200,0,5590,5590,5590,5590,0
20250328,142100,0,5590,5590,5590,5590,0
20250328,142000,0,5590,5590,5590,5590,0
20250328,141900,0,5590,5590,5590,5590,0
20250328,141800,0,5590,5590,5590,5590,0
20250328,141700,0,5590,5590,5590,5590,0
20250328,141600,0,5590,5590,5590,5590,0
20250328,141500,0,5590,5590,5590,5590,0
20250328,141400,0,5590,5590,5590,5590,0
20250328,141300,0,5590,5590,5590,5590,0
20250328,141200,0,5590,5590,5590,5590,0
20250328,141100,0,5590,5590,5590,5590,0
20250328,141000,0,5590,5590,5590,5590,0
20250328,140900,0,5590,5590,5590,5590,0
20250328,140800,0,5590,5590,5590,5590,0
20250328,140700,0,5590,5590,5590,5590,0
20250328,140600,0,5590,5590,5590,5590,0
20250328,140500,0,5590,5590,5590,5590,0
20250328,140400,0,5590,5590,5590,5590,0
20250328,140300,0,5590,5590,5590,5590,0
20250328,140200,0,5590,5590,5590,5590,0
20250328,140100,0,5590,5590,5590,5590,0
20250328,140000,0,5590,5590,5590,5590,0
20250328,135900,0,5590,5590,5590,5590,0
20250328,135800,0,5590,5590,5590,5590,0
20250328,135700,0,5590,5590,5590,5590,0
20250328,135600,0,5590,5590,5590,5590,0
20250328,135500,0,5590,5590,5590,5590,0
20250328,135400,0,5590,5590,5590,5590,0
20250328,135300,0,5590,5590,5590,5590,0
20250328,135200,0,5590,5590,5590,5590,0
20250328,135100,0,5590,5590,5590,5590,0
20250328,135000,0,5590,5590,5590,5590,0
20250328,134900,0,5590,5590,5590,5590,0
20250328,134800,0,5590,5590,5590,5590,0
20250328,134700,0,5590,5590,5590,5590,0
20250328,134600,0,5590,5590,5590,5590,0
20250328,134500,0,5590,5590,5590,5590,0
20250328,134400,0,5590,5590,5590,5590,0
20250328,134300,0,5590,5590,5590,5590,0
20250328,134200,0,5590,5590,5590,5590,0
20250328,134100,0,5590,5590,5590,5590,0
20250328,134000,0,5590,5590,5590,5590,0
20250328,133900,0,5590,5590,5590,5590,0
20250328,133800,0,5590,5590,5590,5590,0
20250328,133700,0,5590,5590,5590,5590,0
20250328,133600,0,5590,5590,5590,5590,0
20250328,133500,0,5590,5590,5590,5590,0
20250328,133400,0,5590,5590,5590,5590,0
20250328,133300,0,5590,5590,5590,5590,0
20250328,133200,0,5590,5590,5590,5590,0
20250328,133100,0,5590,5590,5590,5590,0
20250328,133000,0,5590,5590,5590,5590,0
20250328,132900,0,5590,5590,5590,5590,0
20250328,132800,0,5590,5590,5590,5590,0
20250328,132700,0,5590,5590,5590,5590,0
20250328,132600,0,5590,5590,5590,5590,0
20250328,132500,0,5590,5590,5590,5590,0
20250328,132400,0,5590,5590,5590,5590,0
20250328,132300,0,5590,5590,5590,5590,0
20250328,132200,0,5590,5590,5590,5590,0
20250328,132100,0,5590,5590,5590,5590,0
20250328,132000,0,5590,5590,5590,5590,0
20250328,131900,0,5590,5590,5590,5590,0
20250328,131800,0,5590,5590,5590,5590,0
20250328,131700,0,5590,5590,5590,5590,0
20250328,131600,0,5590,5590,5590,5590,0
20250328,131500,0,5590,5590,5590,5590,0
20250328,131400,0,5590,5590,5590,5590,0
20250328,131300,0,5590,5590,5590,5590,0
20250328,131200,0,5590,5590,5590,5590,0
20250328,131100,0,5590,5590,5590,5590,0
20250328,131000,0,5590,5590,5590,5590,0
20250328,130900,0,5590,5590,5590,5590,0
20250328,130800,0,5590,5590,5590,5590,0
20250328,130700,0,5590,5590,5590,5590,0
20250328,130600,0,5590,5590,5590,5590,0
20250328,130500,0,5590,5590,5590,5590,0
20250328,130400,0,5590,5590,5590,5590,0
20250328,130300,0,5590,5590,5590,5590,0
20250328,130200,0,5590,5590,5590,5590,0
20250328,130100,0,5590,5590,5590,5590,0
20250328,130000,0,5590,5590,5590,5590,0
20250328,125900,0,5590,5590,5590,5590,0
20250328,125800,0,5590,5590,5590,5590,0
20250328,125700,0,5590,5590,5590,5590,0
20250328,125600,0,5590,5590,5590,5590,0
20250328,125500,0,5590,5590,5590,5590,0
20250328,125400,0,5590,5590,5590,5590,0
20250328,125300,0,5590,5590,5590,5590,0
20250328,125200,0,5590,5590,5590,5590,0
20250328,125100,0,5590,5590,5590,5590,0
20250328,125000,0,5590,5590,5590,5590,0
20250328,124900,0,5590,5590,5590,5590,0
20250328,124800,0,5590,5590,5590,5590,0
20250328,124700,0,5590,5590,5590,5590,0
20250328,124600,0,5590,5590,5590,5590,0
20250328,124500,0,5590,5590,5590,5590,0
20250328,124400,0,5590,5590,5590,5590,0
20250328,124300,0,5590,5590,5590,5590,0
20250328,124200,0,5590,5590,5590,5590,0
20250328,124100,0,5590,5590,5590,5590,0
20250328,124000,0,5590,5590,5590,5590,0
20250328,123900,0,5590,5590,5590,5590,0
20250328,123800,0,5590,5590,5590,5590,0
20250328,123700,0,5590,5590,5590,5590,0
20250328,123600,0,5590,5590,5590,5590,0
20250328,123500,0,5590,5590,5590,5590,0
20250328,123400,0,5590,5590,5590,5590,0
20250328,123300,0,5590,5590,5590,5590,0
20250328,123200,0,5590,5590,5590,5590,0
20250328,123100,0,5590,5590,5590,5590,0
20250328,123000,0,5590,5590,5590,5590,0
20250328,122900,0,5590,5590,5590,5590,0
20250328,122800,0,5590,5590,5590,5590,0
20250328,122700,0,5590,5590,5590,5590,0
20250328,122600,0,5590,5590,5590,5590,0
20250328,122500,0,5590,5590,5590,5590,0
20250328,122400,0,5590,5590,5590,5590,0
20250328,122300,0,5590,5590,5590,5590,0
20250328,122200,0,5590,5590,5590,5590,0
20250328,122100,0,5590,5590,5590,5590,0
20250328,122000,0,5590,5590,5590,5590,0
20250328,121900,0,5590,5590,5590,5590,0
20250328,121800,0,5590,5590,5590,5590,0
20250328,121700,0,5590,5590,5590,5590,0
20250328,121600,0,5590,5590,5590,5590,0
20250328,121500,0,5590,5590,5590,5590,0
20250328,121400,0,5590,5590,5590,5590,0
20250328,121300,0,5590,5590,5590,5590,0
20250328,121200,0,5590,5590,5590,5590,0
20250328,121100,0,5590,5590,5590,5590,0
20250328,121000,0,5590,5590,5590,5590,0
20250328,120900,0,5590,5590,5590,5590,0
20250328,120800,0,5590,5590,5590,5590,0
20250328,120700,0,5590,5590,5590,5590,0
20250328,120600,0,5590,5590,5590,5590,0
20250328,120500,0,5590,5590,5590,5590,0
20250328,120400,0,5590,5590,5590,5590,0
20250328,120300,0,5590,5590,5590,5590,0
20250328,120200,0,5590,5590,5590,5590,0
20250328,120100,0,5590,5590,5590,5590,0
20250328,120000,0,5590,5590,5590,5590,0
20250328,115900,0,5590,5590,5590,5590,0
20250328,115800,0,5590,5590,5590,5590,0
20250328,115700,0,5590,5590,5590,5590,0
20250328,115600,0,5590,5590,5590,5590,0
20250328,115500,0,5590,5590,5590,5590,0
20250328,115400,0,5590,5590,5590,5590,0
20250328,115300,0,5590,5590,5590,5590,0
20250328,115200,0,5590,5590,5590,5590,0
20250328,115100,0,5590,5590,5590,5590,0
20250328,115000,0,5590,5590,5590,5590,0
20250328,114900,0,5590,5590,5590,5590,0
20250328,114800,0,5590,5590,5590,5590,0
20250328,114700,0,5590,5590,5590,5590,0
20250328,114600,0,5590,5590,5590,5590,0
20250328,114500,0,5590,5590,5590,5590,0
20250328,114400,0,5590,5590,5590,5590,0
20250328,114300,0,5590,5590,5590,5590,0
20250328,114200,0,5590,5590,5590,5590,0
20250328,114100,0,5590,5590,5590,5590,0
20250328,114000,0,5590,5590,5590,5590,0
20250328,113900,0,5590,5590,5590,5590,0
20250328,113800,0,5590,5590,5590,5590,0
20250328,113700,0,5590,5590,5590,5590,0
20250328,113600,0,5590,5590,5590,5590,0
20250328,113500,0,5590,5590,5590,5590,0
20250328,113400,0,5590,5590,5590,5590,0
20250328,113300,0,5590,5590,5590,5590,0
20250328,113200,0,5590,5590,5590,5590,0
20250328,113100,0,5590,5590,5590,5590,0
20250328,113000,0,5590,5590,5590,5590,0
20250328,112900,0,5590,5590,5590,5590,0
20250328,112800,0,5590,5590,5590,5590,0
20250328,112700,0,5590,5590,5590,5590,0
20250328,112600,0,5590,5590,5590,5590,0
20250328,112500,0,5590,5590,5590,5590,0
20250328,112400,0,5590,5590,5590,5590,0
20250328,112300,0,5590,5590,5590,5590,0
20250328,112200,0,5590,5590,5590,5590,0
20250328,112100,0,5590,5590,5590,5590,0
20250328,112000,0,5590,5590,5590,5590,0
20250328,111900,0,5590,5590,5590,5590,0
20250328,111800,0,5590,5590,5590,5590,0
20250328,111700,0,5590,5590,5590,5590,0
20250328,111600,0,5590,5590,5590,5590,0
20250328,111500,0,5590,5590,5590,5590,0
20250328,111400,0,5590,5590,5590,5590,0
20250328,111300,0,5590,5590,5590,5590,0
20250328,111200,0,5590,5590,5590,5590,0
20250328,111100,0,5590,5590,5590,5590,0
20250328,111000,0,5590,5590,5590,5590,0
20250328,110900,0,5590,5590,5590,5590,0
20250328,110800,0,5590,5590,5590,5590,0
20250328,110700,0,5590,5590,5590,5590,0
20250328,110600,0,5590,5590,5590,5590,0
20250328,110500,0,5590,5590,5590,5590,0
20250328,110400,0,5590,5590,5590,5590,0
20250328,110300,0,5590,5590,5590,5590,0
20250328,110200,0,5590,5590,5590,5590,0
20250328,110100,0,5590,5590,5590,5590,0
20250328,110000,0,5590,5590,5590,5590,0
20250328,105900,0,5590,5590,5590,5590,0
20250328,105800,0,5590,5590,5590,5590,0
20250328,105700,0,5590,5590,5590,5590,0
20250328,105600,0,5590,5590,5590,5590,0
20250328,105500,0,5590,5590,5590,5590,0
20250328,105400,0,5590,5590,5590,5590,0
20250328,105300,0,5590,5590,5590,5590,0
20250328,105200,0,5590,5590,5590,5590,0
20250328,105100,0,5590,5590,5590,5590,0
20250328,105000,0,5590,5590,5590,5590,0
20250328,104900,0,5590,5590,5590,5590,0
20250328,104800,0,5590,5590,5590,5590,0
20250328,104700,0,5590,5590,5590,5590,0
20250328,104600,0,5590,5590,5590,5590,0
20250328,104500,0,5590,5590,5590,5590,0
20250328,104400,0,5590,5590,5590,5590,0
20250328,104300,0,5590,5590,5590,5590,0
20250328,104200,0,5590,5590,5590,5590,0
20250328,104100,0,5590,5590,5590,5590,0
20250328,104000,0,5590,5590,5590,5590,0
20250328,103900,0,5590,5590,5590,5590,0
20250328,103800,0,5590,5590,5590,5590,0
20250328,103700,0,5590,5590,5590,5590,0
20250328,103600,0,5590,5590,5590,5590,0
20250328,103500,0,5590,5590,5590,5590,0
20250328,103400,0,5590,5590,5590,5590,0
20250328,103300,0,5590,5590,5590,5590,0
20250328,103200,0,5590,5590,5590,5590,0
20250328,103100,0,5590,5590,5590,5590,0
20250328,103000,0,5590,5590,5590,5590,0
20250328,102900,0,5590,5590,5590,5590,0
20250328,102800,0,5590,5590,5590,5590,0
20250328,102700,0,5590,5590,5590,5590,0
20250328,102600,0,5590,5590,5590,5590,0
20250328,102500,0,5590,5590,5590,5590,0
20250328,102400,0,5590,5590,5590,5590,0
20250328,102300,0,5590,5590,5590,5590,0
20250328,102200,0,5590,5590,5590,5590,0
20250328,102100,0,5590,5590,5590,5590,0
20250328,102000,0,5590,5590,5590,5590,0
20250328,101900,0,5590,5590,5590,5590,0
20250328,101800,0,5590,5590,5590,5590,0
20250328,101700,0,5590,5590,5590,5590,0
20250328,101600,0,5590,5590,5590,5590,0
20250328,101500,0,5590,5590,5590,5590,0
20250328,101400,0,5590,5590,5590,5590,0
20250328,101300,0,5590,5590,5590,5590,0
20250328,101200,0,5590,5590,5590,5590,0
20250328,101100,0,5590,5590,5590,5590,0
20250328,101000,0,5590,5590,5590,5590,0
20250328,100900,0,5590,5590,5590,5590,0
20250328,100800,0,5590,5590,5590,5590,0
20250328,100700,0,5590,5590,5590,5590,0
20250328,100600,0,5590,5590,5590,5590,0
20250328,100500,0,5590,5590,5590,5590,0
20250328,100400,0,5590,5590,5590,5590,0
20250328,100300,0,5590,5590,5590,5590,0
20250328,100200,0,5590,5590,5590,5590,0
20250328,100100,0,5590,5590,5590,5590,0
20250328,100000,0,5590,5590,5590,5590,0
20250328,095900,0,5590,5590,5590,5590,0
20250328,095800,0,5590,5590,5590,5590,0
20250328,095700,0,5590,5590,5590,5590,0
20250328,095600,0,5590,5590,5590,5590,0
20250328,095500,0,5590,5590,5590,5590,0
20250328,095400,0,5590,5590,5590,5590,0
20250328,095300,0,5590,5590,5590,5590,0
20250328,095200,0,5590,5590,5590,5590,0
20250328,095100,0,5590,5590,5590,5590,0
20250328,095000,0,5590,5590,5590,5590,0
20250328,094900,0,5590,5590,5590,5590,0
20250328,094800,0,5590,5590,5590,5590,0
20250328,094700,0,5590,5590,5590,5590,0
20250328,094600,0,5590,5590,5590,5590,0
20250328,094500,0,5590,5590,5590,5590,0
20250328,094400,0,5590,5590,5590,5590,0
20250328,094300,0,5590,5590,5590,5590,0
20250328,094200,0,5590,5590,5590,5590,0
20250328,094100,0,5590,5590,5590,5590,0
20250328,094000,0,5590,5590,5590,5590,0
20250328,093900,0,5590,5590,5590,5590,0
20250328,093800,0,5590,5590,5590,5590,0
20250328,093700,0,5590,5590,5590,5590,0
20250328,093600,0,5590,5590,5590,5590,0
20250328,093500,0,5590,5590,5590,5590,0
20250328,093400,0,5590,5590,5590,5590,0
20250328,093300,0,5590,5590,5590,5590,0
20250328,093200,0,5590,5590,5590,5590,0
20250328,093100,0,5590,5590,5590,5590,0
20250328,093000,0,5590,5590,5590,5590,0
20250328,092900,0,5590,5590,5590,5590,0
20250328,092800,0,5590,5590,5590,5590,0
20250328,092700,0,5590,5590,5590,5590,0
20250328,092600,0,5590,5590,5590,5590,0
20250328,092500,0,5590,5590,5590,5590,0
20250328,092400,0,5590,5590,5590,5590,0
20250328,092300,0,5590,5590,5590,5590,0
20250328,092200,0,5590,5590,5590,5590,0
20250328,092100,0,5590,5590,5590,5590,0
20250328,092000,0,5590,5590,5590,5590,0
20250328,091900,0,5590,5590,5590,5590,0
20250328,091800,0,5590,5590,5590,5590,0
20250328,091700,0,5590,5590,5590,5590,0
20250328,091600,0,5590,5590,5590,5590,0
20250328,091500,0,5590,5590,5590,5590,0
20250328,091400,0,5590,5590,5590,5590,0
20250328,091300,0,5590,5590,5590,5590,0
20250328,091200,0,5590,5590,5590,5590,0
20250328,091100,0,5590,5590,5590,5590,0
20250328,091000,0,5590,5590,5590,5590,0
20250328,090900,0,5590,5590,5590,5590,0
20250328,090800,0,5590,5590,5590,5590,0
20250328,090700,0,5590,5590,5590,5590,0
20250328,090600,0,5590,5590,5590,5590,0
20250328,090500,0,5590,5590,5590,5590,0
20250328,090400,0,5590,5590,5590,5590,0
20250328,090300,0,5590,5590,5590,5590,0
20250328,090200,0,5590,5590,5590,5590,0
20250328,090100,0,5590,5590,5590,5590,0
20250328,090000,0,5590,5590,5590,5590,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250328 195200 0 5590 5590 5590 5590 0
3 20250328 195100 0 5590 5590 5590 5590 0
4 20250328 195000 0 5590 5590 5590 5590 0
5 20250328 194900 0 5590 5590 5590 5590 0
6 20250328 194800 0 5590 5590 5590 5590 0
7 20250328 194700 0 5590 5590 5590 5590 0
8 20250328 194600 0 5590 5590 5590 5590 0
9 20250328 194500 0 5590 5590 5590 5590 0
10 20250328 194400 0 5590 5590 5590 5590 0
11 20250328 194300 0 5590 5590 5590 5590 0
12 20250328 194200 0 5590 5590 5590 5590 0
13 20250328 194100 0 5590 5590 5590 5590 0
14 20250328 194000 0 5590 5590 5590 5590 0
15 20250328 193900 0 5590 5590 5590 5590 0
16 20250328 193800 0 5590 5590 5590 5590 0
17 20250328 193700 0 5590 5590 5590 5590 0
18 20250328 193600 0 5590 5590 5590 5590 0
19 20250328 193500 0 5590 5590 5590 5590 0
20 20250328 193400 0 5590 5590 5590 5590 0
21 20250328 193300 0 5590 5590 5590 5590 0
22 20250328 193200 0 5590 5590 5590 5590 0
23 20250328 193100 0 5590 5590 5590 5590 0
24 20250328 193000 0 5590 5590 5590 5590 0
25 20250328 192900 0 5590 5590 5590 5590 0
26 20250328 192800 0 5590 5590 5590 5590 0
27 20250328 192700 0 5590 5590 5590 5590 0
28 20250328 192600 0 5590 5590 5590 5590 0
29 20250328 192500 0 5590 5590 5590 5590 0
30 20250328 192400 0 5590 5590 5590 5590 0
31 20250328 192300 0 5590 5590 5590 5590 0
32 20250328 192200 0 5590 5590 5590 5590 0
33 20250328 192100 0 5590 5590 5590 5590 0
34 20250328 192000 0 5590 5590 5590 5590 0
35 20250328 191900 0 5590 5590 5590 5590 0
36 20250328 191800 0 5590 5590 5590 5590 0
37 20250328 191700 0 5590 5590 5590 5590 0
38 20250328 191600 0 5590 5590 5590 5590 0
39 20250328 191500 0 5590 5590 5590 5590 0
40 20250328 191400 0 5590 5590 5590 5590 0
41 20250328 191300 0 5590 5590 5590 5590 0
42 20250328 191200 0 5590 5590 5590 5590 0
43 20250328 191100 0 5590 5590 5590 5590 0
44 20250328 191000 0 5590 5590 5590 5590 0
45 20250328 190900 0 5590 5590 5590 5590 0
46 20250328 190800 0 5590 5590 5590 5590 0
47 20250328 190700 0 5590 5590 5590 5590 0
48 20250328 190600 0 5590 5590 5590 5590 0
49 20250328 190500 0 5590 5590 5590 5590 0
50 20250328 190400 0 5590 5590 5590 5590 0
51 20250328 190300 0 5590 5590 5590 5590 0
52 20250328 190200 0 5590 5590 5590 5590 0
53 20250328 190100 0 5590 5590 5590 5590 0
54 20250328 190000 0 5590 5590 5590 5590 0
55 20250328 185900 0 5590 5590 5590 5590 0
56 20250328 185800 0 5590 5590 5590 5590 0
57 20250328 185700 0 5590 5590 5590 5590 0
58 20250328 185600 0 5590 5590 5590 5590 0
59 20250328 185500 0 5590 5590 5590 5590 0
60 20250328 185400 0 5590 5590 5590 5590 0
61 20250328 185300 0 5590 5590 5590 5590 0
62 20250328 185200 0 5590 5590 5590 5590 0
63 20250328 185100 0 5590 5590 5590 5590 0
64 20250328 185000 0 5590 5590 5590 5590 0
65 20250328 184900 0 5590 5590 5590 5590 0
66 20250328 184800 0 5590 5590 5590 5590 0
67 20250328 184700 0 5590 5590 5590 5590 0
68 20250328 184600 0 5590 5590 5590 5590 0
69 20250328 184500 0 5590 5590 5590 5590 0
70 20250328 184400 0 5590 5590 5590 5590 0
71 20250328 184300 0 5590 5590 5590 5590 0
72 20250328 184200 0 5590 5590 5590 5590 0
73 20250328 184100 0 5590 5590 5590 5590 0
74 20250328 184000 0 5590 5590 5590 5590 0
75 20250328 183900 0 5590 5590 5590 5590 0
76 20250328 183800 0 5590 5590 5590 5590 0
77 20250328 183700 0 5590 5590 5590 5590 0
78 20250328 183600 0 5590 5590 5590 5590 0
79 20250328 183500 0 5590 5590 5590 5590 0
80 20250328 183400 0 5590 5590 5590 5590 0
81 20250328 183300 0 5590 5590 5590 5590 0
82 20250328 183200 0 5590 5590 5590 5590 0
83 20250328 183100 0 5590 5590 5590 5590 0
84 20250328 183000 0 5590 5590 5590 5590 0
85 20250328 182900 0 5590 5590 5590 5590 0
86 20250328 182800 0 5590 5590 5590 5590 0
87 20250328 182700 0 5590 5590 5590 5590 0
88 20250328 182600 0 5590 5590 5590 5590 0
89 20250328 182500 0 5590 5590 5590 5590 0
90 20250328 182400 0 5590 5590 5590 5590 0
91 20250328 182300 0 5590 5590 5590 5590 0
92 20250328 182200 0 5590 5590 5590 5590 0
93 20250328 182100 0 5590 5590 5590 5590 0
94 20250328 182000 0 5590 5590 5590 5590 0
95 20250328 181900 0 5590 5590 5590 5590 0
96 20250328 181800 0 5590 5590 5590 5590 0
97 20250328 181700 0 5590 5590 5590 5590 0
98 20250328 181600 0 5590 5590 5590 5590 0
99 20250328 181500 0 5590 5590 5590 5590 0
100 20250328 181400 0 5590 5590 5590 5590 0
101 20250328 181300 0 5590 5590 5590 5590 0
102 20250328 181200 0 5590 5590 5590 5590 0
103 20250328 181100 0 5590 5590 5590 5590 0
104 20250328 181000 0 5590 5590 5590 5590 0
105 20250328 180900 0 5590 5590 5590 5590 0
106 20250328 180800 0 5590 5590 5590 5590 0
107 20250328 180700 0 5590 5590 5590 5590 0
108 20250328 180600 0 5590 5590 5590 5590 0
109 20250328 180500 0 5590 5590 5590 5590 0
110 20250328 180400 0 5590 5590 5590 5590 0
111 20250328 180300 0 5590 5590 5590 5590 0
112 20250328 180200 0 5590 5590 5590 5590 0
113 20250328 180100 0 5590 5590 5590 5590 0
114 20250328 180000 0 5590 5590 5590 5590 0
115 20250328 175900 0 5590 5590 5590 5590 0
116 20250328 175800 0 5590 5590 5590 5590 0
117 20250328 175700 0 5590 5590 5590 5590 0
118 20250328 175600 0 5590 5590 5590 5590 0
119 20250328 175500 0 5590 5590 5590 5590 0
120 20250328 175400 0 5590 5590 5590 5590 0
121 20250328 175300 0 5590 5590 5590 5590 0
122 20250328 175200 0 5590 5590 5590 5590 0
123 20250328 175100 0 5590 5590 5590 5590 0
124 20250328 175000 0 5590 5590 5590 5590 0
125 20250328 174900 0 5590 5590 5590 5590 0
126 20250328 174800 0 5590 5590 5590 5590 0
127 20250328 174700 0 5590 5590 5590 5590 0
128 20250328 174600 0 5590 5590 5590 5590 0
129 20250328 174500 0 5590 5590 5590 5590 0
130 20250328 174400 0 5590 5590 5590 5590 0
131 20250328 174300 0 5590 5590 5590 5590 0
132 20250328 174200 0 5590 5590 5590 5590 0
133 20250328 174100 0 5590 5590 5590 5590 0
134 20250328 174000 0 5590 5590 5590 5590 0
135 20250328 173900 0 5590 5590 5590 5590 0
136 20250328 173800 0 5590 5590 5590 5590 0
137 20250328 173700 0 5590 5590 5590 5590 0
138 20250328 173600 0 5590 5590 5590 5590 0
139 20250328 173500 0 5590 5590 5590 5590 0
140 20250328 173400 0 5590 5590 5590 5590 0
141 20250328 173300 0 5590 5590 5590 5590 0
142 20250328 173200 0 5590 5590 5590 5590 0
143 20250328 173100 0 5590 5590 5590 5590 0
144 20250328 173000 0 5590 5590 5590 5590 0
145 20250328 172900 0 5590 5590 5590 5590 0
146 20250328 172800 0 5590 5590 5590 5590 0
147 20250328 172700 0 5590 5590 5590 5590 0
148 20250328 172600 0 5590 5590 5590 5590 0
149 20250328 172500 0 5590 5590 5590 5590 0
150 20250328 172400 0 5590 5590 5590 5590 0
151 20250328 172300 0 5590 5590 5590 5590 0
152 20250328 172200 0 5590 5590 5590 5590 0
153 20250328 172100 0 5590 5590 5590 5590 0
154 20250328 172000 0 5590 5590 5590 5590 0
155 20250328 171900 0 5590 5590 5590 5590 0
156 20250328 171800 0 5590 5590 5590 5590 0
157 20250328 171700 0 5590 5590 5590 5590 0
158 20250328 171600 0 5590 5590 5590 5590 0
159 20250328 171500 0 5590 5590 5590 5590 0
160 20250328 171400 0 5590 5590 5590 5590 0
161 20250328 171300 0 5590 5590 5590 5590 0
162 20250328 171200 0 5590 5590 5590 5590 0
163 20250328 171100 0 5590 5590 5590 5590 0
164 20250328 171000 0 5590 5590 5590 5590 0
165 20250328 170900 0 5590 5590 5590 5590 0
166 20250328 170800 0 5590 5590 5590 5590 0
167 20250328 170700 0 5590 5590 5590 5590 0
168 20250328 170600 0 5590 5590 5590 5590 0
169 20250328 170500 0 5590 5590 5590 5590 0
170 20250328 170400 0 5590 5590 5590 5590 0
171 20250328 170300 0 5590 5590 5590 5590 0
172 20250328 170200 0 5590 5590 5590 5590 0
173 20250328 170100 0 5590 5590 5590 5590 0
174 20250328 170000 0 5590 5590 5590 5590 0
175 20250328 165900 0 5590 5590 5590 5590 0
176 20250328 165800 0 5590 5590 5590 5590 0
177 20250328 165700 0 5590 5590 5590 5590 0
178 20250328 165600 0 5590 5590 5590 5590 0
179 20250328 165500 0 5590 5590 5590 5590 0
180 20250328 165400 0 5590 5590 5590 5590 0
181 20250328 165300 0 5590 5590 5590 5590 0
182 20250328 165200 0 5590 5590 5590 5590 0
183 20250328 165100 0 5590 5590 5590 5590 0
184 20250328 165000 0 5590 5590 5590 5590 0
185 20250328 164900 0 5590 5590 5590 5590 0
186 20250328 164800 0 5590 5590 5590 5590 0
187 20250328 164700 0 5590 5590 5590 5590 0
188 20250328 164600 0 5590 5590 5590 5590 0
189 20250328 164500 0 5590 5590 5590 5590 0
190 20250328 164400 0 5590 5590 5590 5590 0
191 20250328 164300 0 5590 5590 5590 5590 0
192 20250328 164200 0 5590 5590 5590 5590 0
193 20250328 164100 0 5590 5590 5590 5590 0
194 20250328 164000 0 5590 5590 5590 5590 0
195 20250328 163900 0 5590 5590 5590 5590 0
196 20250328 163800 0 5590 5590 5590 5590 0
197 20250328 163700 0 5590 5590 5590 5590 0
198 20250328 163600 0 5590 5590 5590 5590 0
199 20250328 163500 0 5590 5590 5590 5590 0
200 20250328 163400 0 5590 5590 5590 5590 0
201 20250328 163300 0 5590 5590 5590 5590 0
202 20250328 163200 0 5590 5590 5590 5590 0
203 20250328 163100 0 5590 5590 5590 5590 0
204 20250328 163000 0 5590 5590 5590 5590 0
205 20250328 162900 0 5590 5590 5590 5590 0
206 20250328 162800 0 5590 5590 5590 5590 0
207 20250328 162700 0 5590 5590 5590 5590 0
208 20250328 162600 0 5590 5590 5590 5590 0
209 20250328 162500 0 5590 5590 5590 5590 0
210 20250328 162400 0 5590 5590 5590 5590 0
211 20250328 162300 0 5590 5590 5590 5590 0
212 20250328 162200 0 5590 5590 5590 5590 0
213 20250328 162100 0 5590 5590 5590 5590 0
214 20250328 162000 0 5590 5590 5590 5590 0
215 20250328 161900 0 5590 5590 5590 5590 0
216 20250328 161800 0 5590 5590 5590 5590 0
217 20250328 161700 0 5590 5590 5590 5590 0
218 20250328 161600 0 5590 5590 5590 5590 0
219 20250328 161500 0 5590 5590 5590 5590 0
220 20250328 161400 0 5590 5590 5590 5590 0
221 20250328 161300 0 5590 5590 5590 5590 0
222 20250328 161200 0 5590 5590 5590 5590 0
223 20250328 161100 0 5590 5590 5590 5590 0
224 20250328 161000 0 5590 5590 5590 5590 0
225 20250328 160900 0 5590 5590 5590 5590 0
226 20250328 160800 0 5590 5590 5590 5590 0
227 20250328 160700 0 5590 5590 5590 5590 0
228 20250328 160600 0 5590 5590 5590 5590 0
229 20250328 160500 0 5590 5590 5590 5590 0
230 20250328 160400 0 5590 5590 5590 5590 0
231 20250328 160300 0 5590 5590 5590 5590 0
232 20250328 160200 0 5590 5590 5590 5590 0
233 20250328 160100 0 5590 5590 5590 5590 0
234 20250328 160000 0 5590 5590 5590 5590 0
235 20250328 155900 0 5590 5590 5590 5590 0
236 20250328 155800 0 5590 5590 5590 5590 0
237 20250328 155700 0 5590 5590 5590 5590 0
238 20250328 155600 0 5590 5590 5590 5590 0
239 20250328 155500 0 5590 5590 5590 5590 0
240 20250328 155400 0 5590 5590 5590 5590 0
241 20250328 155300 0 5590 5590 5590 5590 0
242 20250328 155200 0 5590 5590 5590 5590 0
243 20250328 155100 0 5590 5590 5590 5590 0
244 20250328 155000 0 5590 5590 5590 5590 0
245 20250328 154900 0 5590 5590 5590 5590 0
246 20250328 154800 0 5590 5590 5590 5590 0
247 20250328 154700 0 5590 5590 5590 5590 0
248 20250328 154600 0 5590 5590 5590 5590 0
249 20250328 154500 0 5590 5590 5590 5590 0
250 20250328 154400 0 5590 5590 5590 5590 0
251 20250328 154300 0 5590 5590 5590 5590 0
252 20250328 154200 0 5590 5590 5590 5590 0
253 20250328 154100 0 5590 5590 5590 5590 0
254 20250328 154000 0 5590 5590 5590 5590 0
255 20250328 153900 0 5590 5590 5590 5590 0
256 20250328 153800 0 5590 5590 5590 5590 0
257 20250328 153700 0 5590 5590 5590 5590 0
258 20250328 153600 0 5590 5590 5590 5590 0
259 20250328 153500 0 5590 5590 5590 5590 0
260 20250328 153400 0 5590 5590 5590 5590 0
261 20250328 153300 0 5590 5590 5590 5590 0
262 20250328 153200 0 5590 5590 5590 5590 0
263 20250328 153100 0 5590 5590 5590 5590 0
264 20250328 153000 0 5590 5590 5590 5590 0
265 20250328 152900 0 5590 5590 5590 5590 0
266 20250328 152800 0 5590 5590 5590 5590 0
267 20250328 152700 0 5590 5590 5590 5590 0
268 20250328 152600 0 5590 5590 5590 5590 0
269 20250328 152500 0 5590 5590 5590 5590 0
270 20250328 152400 0 5590 5590 5590 5590 0
271 20250328 152300 0 5590 5590 5590 5590 0
272 20250328 152200 0 5590 5590 5590 5590 0
273 20250328 152100 0 5590 5590 5590 5590 0
274 20250328 152000 0 5590 5590 5590 5590 0
275 20250328 151900 0 5590 5590 5590 5590 0
276 20250328 151800 0 5590 5590 5590 5590 0
277 20250328 151700 0 5590 5590 5590 5590 0
278 20250328 151600 0 5590 5590 5590 5590 0
279 20250328 151500 0 5590 5590 5590 5590 0
280 20250328 151400 0 5590 5590 5590 5590 0
281 20250328 151300 0 5590 5590 5590 5590 0
282 20250328 151200 0 5590 5590 5590 5590 0
283 20250328 151100 0 5590 5590 5590 5590 0
284 20250328 151000 0 5590 5590 5590 5590 0
285 20250328 150900 0 5590 5590 5590 5590 0
286 20250328 150800 0 5590 5590 5590 5590 0
287 20250328 150700 0 5590 5590 5590 5590 0
288 20250328 150600 0 5590 5590 5590 5590 0
289 20250328 150500 0 5590 5590 5590 5590 0
290 20250328 150400 0 5590 5590 5590 5590 0
291 20250328 150300 0 5590 5590 5590 5590 0
292 20250328 150200 0 5590 5590 5590 5590 0
293 20250328 150100 0 5590 5590 5590 5590 0
294 20250328 150000 0 5590 5590 5590 5590 0
295 20250328 145900 0 5590 5590 5590 5590 0
296 20250328 145800 0 5590 5590 5590 5590 0
297 20250328 145700 0 5590 5590 5590 5590 0
298 20250328 145600 0 5590 5590 5590 5590 0
299 20250328 145500 0 5590 5590 5590 5590 0
300 20250328 145400 0 5590 5590 5590 5590 0
301 20250328 145300 0 5590 5590 5590 5590 0
302 20250328 145200 0 5590 5590 5590 5590 0
303 20250328 145100 0 5590 5590 5590 5590 0
304 20250328 145000 0 5590 5590 5590 5590 0
305 20250328 144900 0 5590 5590 5590 5590 0
306 20250328 144800 0 5590 5590 5590 5590 0
307 20250328 144700 0 5590 5590 5590 5590 0
308 20250328 144600 0 5590 5590 5590 5590 0
309 20250328 144500 0 5590 5590 5590 5590 0
310 20250328 144400 0 5590 5590 5590 5590 0
311 20250328 144300 0 5590 5590 5590 5590 0
312 20250328 144200 0 5590 5590 5590 5590 0
313 20250328 144100 0 5590 5590 5590 5590 0
314 20250328 144000 0 5590 5590 5590 5590 0
315 20250328 143900 0 5590 5590 5590 5590 0
316 20250328 143800 0 5590 5590 5590 5590 0
317 20250328 143700 0 5590 5590 5590 5590 0
318 20250328 143600 0 5590 5590 5590 5590 0
319 20250328 143500 0 5590 5590 5590 5590 0
320 20250328 143400 0 5590 5590 5590 5590 0
321 20250328 143300 0 5590 5590 5590 5590 0
322 20250328 143200 0 5590 5590 5590 5590 0
323 20250328 143100 0 5590 5590 5590 5590 0
324 20250328 143000 0 5590 5590 5590 5590 0
325 20250328 142900 0 5590 5590 5590 5590 0
326 20250328 142800 0 5590 5590 5590 5590 0
327 20250328 142700 0 5590 5590 5590 5590 0
328 20250328 142600 0 5590 5590 5590 5590 0
329 20250328 142500 0 5590 5590 5590 5590 0
330 20250328 142400 0 5590 5590 5590 5590 0
331 20250328 142300 0 5590 5590 5590 5590 0
332 20250328 142200 0 5590 5590 5590 5590 0
333 20250328 142100 0 5590 5590 5590 5590 0
334 20250328 142000 0 5590 5590 5590 5590 0
335 20250328 141900 0 5590 5590 5590 5590 0
336 20250328 141800 0 5590 5590 5590 5590 0
337 20250328 141700 0 5590 5590 5590 5590 0
338 20250328 141600 0 5590 5590 5590 5590 0
339 20250328 141500 0 5590 5590 5590 5590 0
340 20250328 141400 0 5590 5590 5590 5590 0
341 20250328 141300 0 5590 5590 5590 5590 0
342 20250328 141200 0 5590 5590 5590 5590 0
343 20250328 141100 0 5590 5590 5590 5590 0
344 20250328 141000 0 5590 5590 5590 5590 0
345 20250328 140900 0 5590 5590 5590 5590 0
346 20250328 140800 0 5590 5590 5590 5590 0
347 20250328 140700 0 5590 5590 5590 5590 0
348 20250328 140600 0 5590 5590 5590 5590 0
349 20250328 140500 0 5590 5590 5590 5590 0
350 20250328 140400 0 5590 5590 5590 5590 0
351 20250328 140300 0 5590 5590 5590 5590 0
352 20250328 140200 0 5590 5590 5590 5590 0
353 20250328 140100 0 5590 5590 5590 5590 0
354 20250328 140000 0 5590 5590 5590 5590 0
355 20250328 135900 0 5590 5590 5590 5590 0
356 20250328 135800 0 5590 5590 5590 5590 0
357 20250328 135700 0 5590 5590 5590 5590 0
358 20250328 135600 0 5590 5590 5590 5590 0
359 20250328 135500 0 5590 5590 5590 5590 0
360 20250328 135400 0 5590 5590 5590 5590 0
361 20250328 135300 0 5590 5590 5590 5590 0
362 20250328 135200 0 5590 5590 5590 5590 0
363 20250328 135100 0 5590 5590 5590 5590 0
364 20250328 135000 0 5590 5590 5590 5590 0
365 20250328 134900 0 5590 5590 5590 5590 0
366 20250328 134800 0 5590 5590 5590 5590 0
367 20250328 134700 0 5590 5590 5590 5590 0
368 20250328 134600 0 5590 5590 5590 5590 0
369 20250328 134500 0 5590 5590 5590 5590 0
370 20250328 134400 0 5590 5590 5590 5590 0
371 20250328 134300 0 5590 5590 5590 5590 0
372 20250328 134200 0 5590 5590 5590 5590 0
373 20250328 134100 0 5590 5590 5590 5590 0
374 20250328 134000 0 5590 5590 5590 5590 0
375 20250328 133900 0 5590 5590 5590 5590 0
376 20250328 133800 0 5590 5590 5590 5590 0
377 20250328 133700 0 5590 5590 5590 5590 0
378 20250328 133600 0 5590 5590 5590 5590 0
379 20250328 133500 0 5590 5590 5590 5590 0
380 20250328 133400 0 5590 5590 5590 5590 0
381 20250328 133300 0 5590 5590 5590 5590 0
382 20250328 133200 0 5590 5590 5590 5590 0
383 20250328 133100 0 5590 5590 5590 5590 0
384 20250328 133000 0 5590 5590 5590 5590 0
385 20250328 132900 0 5590 5590 5590 5590 0
386 20250328 132800 0 5590 5590 5590 5590 0
387 20250328 132700 0 5590 5590 5590 5590 0
388 20250328 132600 0 5590 5590 5590 5590 0
389 20250328 132500 0 5590 5590 5590 5590 0
390 20250328 132400 0 5590 5590 5590 5590 0
391 20250328 132300 0 5590 5590 5590 5590 0
392 20250328 132200 0 5590 5590 5590 5590 0
393 20250328 132100 0 5590 5590 5590 5590 0
394 20250328 132000 0 5590 5590 5590 5590 0
395 20250328 131900 0 5590 5590 5590 5590 0
396 20250328 131800 0 5590 5590 5590 5590 0
397 20250328 131700 0 5590 5590 5590 5590 0
398 20250328 131600 0 5590 5590 5590 5590 0
399 20250328 131500 0 5590 5590 5590 5590 0
400 20250328 131400 0 5590 5590 5590 5590 0
401 20250328 131300 0 5590 5590 5590 5590 0
402 20250328 131200 0 5590 5590 5590 5590 0
403 20250328 131100 0 5590 5590 5590 5590 0
404 20250328 131000 0 5590 5590 5590 5590 0
405 20250328 130900 0 5590 5590 5590 5590 0
406 20250328 130800 0 5590 5590 5590 5590 0
407 20250328 130700 0 5590 5590 5590 5590 0
408 20250328 130600 0 5590 5590 5590 5590 0
409 20250328 130500 0 5590 5590 5590 5590 0
410 20250328 130400 0 5590 5590 5590 5590 0
411 20250328 130300 0 5590 5590 5590 5590 0
412 20250328 130200 0 5590 5590 5590 5590 0
413 20250328 130100 0 5590 5590 5590 5590 0
414 20250328 130000 0 5590 5590 5590 5590 0
415 20250328 125900 0 5590 5590 5590 5590 0
416 20250328 125800 0 5590 5590 5590 5590 0
417 20250328 125700 0 5590 5590 5590 5590 0
418 20250328 125600 0 5590 5590 5590 5590 0
419 20250328 125500 0 5590 5590 5590 5590 0
420 20250328 125400 0 5590 5590 5590 5590 0
421 20250328 125300 0 5590 5590 5590 5590 0
422 20250328 125200 0 5590 5590 5590 5590 0
423 20250328 125100 0 5590 5590 5590 5590 0
424 20250328 125000 0 5590 5590 5590 5590 0
425 20250328 124900 0 5590 5590 5590 5590 0
426 20250328 124800 0 5590 5590 5590 5590 0
427 20250328 124700 0 5590 5590 5590 5590 0
428 20250328 124600 0 5590 5590 5590 5590 0
429 20250328 124500 0 5590 5590 5590 5590 0
430 20250328 124400 0 5590 5590 5590 5590 0
431 20250328 124300 0 5590 5590 5590 5590 0
432 20250328 124200 0 5590 5590 5590 5590 0
433 20250328 124100 0 5590 5590 5590 5590 0
434 20250328 124000 0 5590 5590 5590 5590 0
435 20250328 123900 0 5590 5590 5590 5590 0
436 20250328 123800 0 5590 5590 5590 5590 0
437 20250328 123700 0 5590 5590 5590 5590 0
438 20250328 123600 0 5590 5590 5590 5590 0
439 20250328 123500 0 5590 5590 5590 5590 0
440 20250328 123400 0 5590 5590 5590 5590 0
441 20250328 123300 0 5590 5590 5590 5590 0
442 20250328 123200 0 5590 5590 5590 5590 0
443 20250328 123100 0 5590 5590 5590 5590 0
444 20250328 123000 0 5590 5590 5590 5590 0
445 20250328 122900 0 5590 5590 5590 5590 0
446 20250328 122800 0 5590 5590 5590 5590 0
447 20250328 122700 0 5590 5590 5590 5590 0
448 20250328 122600 0 5590 5590 5590 5590 0
449 20250328 122500 0 5590 5590 5590 5590 0
450 20250328 122400 0 5590 5590 5590 5590 0
451 20250328 122300 0 5590 5590 5590 5590 0
452 20250328 122200 0 5590 5590 5590 5590 0
453 20250328 122100 0 5590 5590 5590 5590 0
454 20250328 122000 0 5590 5590 5590 5590 0
455 20250328 121900 0 5590 5590 5590 5590 0
456 20250328 121800 0 5590 5590 5590 5590 0
457 20250328 121700 0 5590 5590 5590 5590 0
458 20250328 121600 0 5590 5590 5590 5590 0
459 20250328 121500 0 5590 5590 5590 5590 0
460 20250328 121400 0 5590 5590 5590 5590 0
461 20250328 121300 0 5590 5590 5590 5590 0
462 20250328 121200 0 5590 5590 5590 5590 0
463 20250328 121100 0 5590 5590 5590 5590 0
464 20250328 121000 0 5590 5590 5590 5590 0
465 20250328 120900 0 5590 5590 5590 5590 0
466 20250328 120800 0 5590 5590 5590 5590 0
467 20250328 120700 0 5590 5590 5590 5590 0
468 20250328 120600 0 5590 5590 5590 5590 0
469 20250328 120500 0 5590 5590 5590 5590 0
470 20250328 120400 0 5590 5590 5590 5590 0
471 20250328 120300 0 5590 5590 5590 5590 0
472 20250328 120200 0 5590 5590 5590 5590 0
473 20250328 120100 0 5590 5590 5590 5590 0
474 20250328 120000 0 5590 5590 5590 5590 0
475 20250328 115900 0 5590 5590 5590 5590 0
476 20250328 115800 0 5590 5590 5590 5590 0
477 20250328 115700 0 5590 5590 5590 5590 0
478 20250328 115600 0 5590 5590 5590 5590 0
479 20250328 115500 0 5590 5590 5590 5590 0
480 20250328 115400 0 5590 5590 5590 5590 0
481 20250328 115300 0 5590 5590 5590 5590 0
482 20250328 115200 0 5590 5590 5590 5590 0
483 20250328 115100 0 5590 5590 5590 5590 0
484 20250328 115000 0 5590 5590 5590 5590 0
485 20250328 114900 0 5590 5590 5590 5590 0
486 20250328 114800 0 5590 5590 5590 5590 0
487 20250328 114700 0 5590 5590 5590 5590 0
488 20250328 114600 0 5590 5590 5590 5590 0
489 20250328 114500 0 5590 5590 5590 5590 0
490 20250328 114400 0 5590 5590 5590 5590 0
491 20250328 114300 0 5590 5590 5590 5590 0
492 20250328 114200 0 5590 5590 5590 5590 0
493 20250328 114100 0 5590 5590 5590 5590 0
494 20250328 114000 0 5590 5590 5590 5590 0
495 20250328 113900 0 5590 5590 5590 5590 0
496 20250328 113800 0 5590 5590 5590 5590 0
497 20250328 113700 0 5590 5590 5590 5590 0
498 20250328 113600 0 5590 5590 5590 5590 0
499 20250328 113500 0 5590 5590 5590 5590 0
500 20250328 113400 0 5590 5590 5590 5590 0
501 20250328 113300 0 5590 5590 5590 5590 0
502 20250328 113200 0 5590 5590 5590 5590 0
503 20250328 113100 0 5590 5590 5590 5590 0
504 20250328 113000 0 5590 5590 5590 5590 0
505 20250328 112900 0 5590 5590 5590 5590 0
506 20250328 112800 0 5590 5590 5590 5590 0
507 20250328 112700 0 5590 5590 5590 5590 0
508 20250328 112600 0 5590 5590 5590 5590 0
509 20250328 112500 0 5590 5590 5590 5590 0
510 20250328 112400 0 5590 5590 5590 5590 0
511 20250328 112300 0 5590 5590 5590 5590 0
512 20250328 112200 0 5590 5590 5590 5590 0
513 20250328 112100 0 5590 5590 5590 5590 0
514 20250328 112000 0 5590 5590 5590 5590 0
515 20250328 111900 0 5590 5590 5590 5590 0
516 20250328 111800 0 5590 5590 5590 5590 0
517 20250328 111700 0 5590 5590 5590 5590 0
518 20250328 111600 0 5590 5590 5590 5590 0
519 20250328 111500 0 5590 5590 5590 5590 0
520 20250328 111400 0 5590 5590 5590 5590 0
521 20250328 111300 0 5590 5590 5590 5590 0
522 20250328 111200 0 5590 5590 5590 5590 0
523 20250328 111100 0 5590 5590 5590 5590 0
524 20250328 111000 0 5590 5590 5590 5590 0
525 20250328 110900 0 5590 5590 5590 5590 0
526 20250328 110800 0 5590 5590 5590 5590 0
527 20250328 110700 0 5590 5590 5590 5590 0
528 20250328 110600 0 5590 5590 5590 5590 0
529 20250328 110500 0 5590 5590 5590 5590 0
530 20250328 110400 0 5590 5590 5590 5590 0
531 20250328 110300 0 5590 5590 5590 5590 0
532 20250328 110200 0 5590 5590 5590 5590 0
533 20250328 110100 0 5590 5590 5590 5590 0
534 20250328 110000 0 5590 5590 5590 5590 0
535 20250328 105900 0 5590 5590 5590 5590 0
536 20250328 105800 0 5590 5590 5590 5590 0
537 20250328 105700 0 5590 5590 5590 5590 0
538 20250328 105600 0 5590 5590 5590 5590 0
539 20250328 105500 0 5590 5590 5590 5590 0
540 20250328 105400 0 5590 5590 5590 5590 0
541 20250328 105300 0 5590 5590 5590 5590 0
542 20250328 105200 0 5590 5590 5590 5590 0
543 20250328 105100 0 5590 5590 5590 5590 0
544 20250328 105000 0 5590 5590 5590 5590 0
545 20250328 104900 0 5590 5590 5590 5590 0
546 20250328 104800 0 5590 5590 5590 5590 0
547 20250328 104700 0 5590 5590 5590 5590 0
548 20250328 104600 0 5590 5590 5590 5590 0
549 20250328 104500 0 5590 5590 5590 5590 0
550 20250328 104400 0 5590 5590 5590 5590 0
551 20250328 104300 0 5590 5590 5590 5590 0
552 20250328 104200 0 5590 5590 5590 5590 0
553 20250328 104100 0 5590 5590 5590 5590 0
554 20250328 104000 0 5590 5590 5590 5590 0
555 20250328 103900 0 5590 5590 5590 5590 0
556 20250328 103800 0 5590 5590 5590 5590 0
557 20250328 103700 0 5590 5590 5590 5590 0
558 20250328 103600 0 5590 5590 5590 5590 0
559 20250328 103500 0 5590 5590 5590 5590 0
560 20250328 103400 0 5590 5590 5590 5590 0
561 20250328 103300 0 5590 5590 5590 5590 0
562 20250328 103200 0 5590 5590 5590 5590 0
563 20250328 103100 0 5590 5590 5590 5590 0
564 20250328 103000 0 5590 5590 5590 5590 0
565 20250328 102900 0 5590 5590 5590 5590 0
566 20250328 102800 0 5590 5590 5590 5590 0
567 20250328 102700 0 5590 5590 5590 5590 0
568 20250328 102600 0 5590 5590 5590 5590 0
569 20250328 102500 0 5590 5590 5590 5590 0
570 20250328 102400 0 5590 5590 5590 5590 0
571 20250328 102300 0 5590 5590 5590 5590 0
572 20250328 102200 0 5590 5590 5590 5590 0
573 20250328 102100 0 5590 5590 5590 5590 0
574 20250328 102000 0 5590 5590 5590 5590 0
575 20250328 101900 0 5590 5590 5590 5590 0
576 20250328 101800 0 5590 5590 5590 5590 0
577 20250328 101700 0 5590 5590 5590 5590 0
578 20250328 101600 0 5590 5590 5590 5590 0
579 20250328 101500 0 5590 5590 5590 5590 0
580 20250328 101400 0 5590 5590 5590 5590 0
581 20250328 101300 0 5590 5590 5590 5590 0
582 20250328 101200 0 5590 5590 5590 5590 0
583 20250328 101100 0 5590 5590 5590 5590 0
584 20250328 101000 0 5590 5590 5590 5590 0
585 20250328 100900 0 5590 5590 5590 5590 0
586 20250328 100800 0 5590 5590 5590 5590 0
587 20250328 100700 0 5590 5590 5590 5590 0
588 20250328 100600 0 5590 5590 5590 5590 0
589 20250328 100500 0 5590 5590 5590 5590 0
590 20250328 100400 0 5590 5590 5590 5590 0
591 20250328 100300 0 5590 5590 5590 5590 0
592 20250328 100200 0 5590 5590 5590 5590 0
593 20250328 100100 0 5590 5590 5590 5590 0
594 20250328 100000 0 5590 5590 5590 5590 0
595 20250328 095900 0 5590 5590 5590 5590 0
596 20250328 095800 0 5590 5590 5590 5590 0
597 20250328 095700 0 5590 5590 5590 5590 0
598 20250328 095600 0 5590 5590 5590 5590 0
599 20250328 095500 0 5590 5590 5590 5590 0
600 20250328 095400 0 5590 5590 5590 5590 0
601 20250328 095300 0 5590 5590 5590 5590 0
602 20250328 095200 0 5590 5590 5590 5590 0
603 20250328 095100 0 5590 5590 5590 5590 0
604 20250328 095000 0 5590 5590 5590 5590 0
605 20250328 094900 0 5590 5590 5590 5590 0
606 20250328 094800 0 5590 5590 5590 5590 0
607 20250328 094700 0 5590 5590 5590 5590 0
608 20250328 094600 0 5590 5590 5590 5590 0
609 20250328 094500 0 5590 5590 5590 5590 0
610 20250328 094400 0 5590 5590 5590 5590 0
611 20250328 094300 0 5590 5590 5590 5590 0
612 20250328 094200 0 5590 5590 5590 5590 0
613 20250328 094100 0 5590 5590 5590 5590 0
614 20250328 094000 0 5590 5590 5590 5590 0
615 20250328 093900 0 5590 5590 5590 5590 0
616 20250328 093800 0 5590 5590 5590 5590 0
617 20250328 093700 0 5590 5590 5590 5590 0
618 20250328 093600 0 5590 5590 5590 5590 0
619 20250328 093500 0 5590 5590 5590 5590 0
620 20250328 093400 0 5590 5590 5590 5590 0
621 20250328 093300 0 5590 5590 5590 5590 0
622 20250328 093200 0 5590 5590 5590 5590 0
623 20250328 093100 0 5590 5590 5590 5590 0
624 20250328 093000 0 5590 5590 5590 5590 0
625 20250328 092900 0 5590 5590 5590 5590 0
626 20250328 092800 0 5590 5590 5590 5590 0
627 20250328 092700 0 5590 5590 5590 5590 0
628 20250328 092600 0 5590 5590 5590 5590 0
629 20250328 092500 0 5590 5590 5590 5590 0
630 20250328 092400 0 5590 5590 5590 5590 0
631 20250328 092300 0 5590 5590 5590 5590 0
632 20250328 092200 0 5590 5590 5590 5590 0
633 20250328 092100 0 5590 5590 5590 5590 0
634 20250328 092000 0 5590 5590 5590 5590 0
635 20250328 091900 0 5590 5590 5590 5590 0
636 20250328 091800 0 5590 5590 5590 5590 0
637 20250328 091700 0 5590 5590 5590 5590 0
638 20250328 091600 0 5590 5590 5590 5590 0
639 20250328 091500 0 5590 5590 5590 5590 0
640 20250328 091400 0 5590 5590 5590 5590 0
641 20250328 091300 0 5590 5590 5590 5590 0
642 20250328 091200 0 5590 5590 5590 5590 0
643 20250328 091100 0 5590 5590 5590 5590 0
644 20250328 091000 0 5590 5590 5590 5590 0
645 20250328 090900 0 5590 5590 5590 5590 0
646 20250328 090800 0 5590 5590 5590 5590 0
647 20250328 090700 0 5590 5590 5590 5590 0
648 20250328 090600 0 5590 5590 5590 5590 0
649 20250328 090500 0 5590 5590 5590 5590 0
650 20250328 090400 0 5590 5590 5590 5590 0
651 20250328 090300 0 5590 5590 5590 5590 0
652 20250328 090200 0 5590 5590 5590 5590 0
653 20250328 090100 0 5590 5590 5590 5590 0
654 20250328 090000 0 5590 5590 5590 5590 0