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

701
200580/min/candle-20250324.csv Normal file
View File

@@ -0,0 +1,701 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,203900,1649180,8010,8000,8010,8000,100
20250324,203800,1649180,8010,8010,8010,8010,0
20250324,203700,1649180,8010,8010,8010,8010,0
20250324,203600,1649180,8010,8010,8010,8010,0
20250324,203500,1649180,8010,8010,8010,8010,0
20250324,203400,1649180,8010,8010,8010,8010,0
20250324,203300,1649180,8010,8010,8010,8010,0
20250324,203200,1649180,8010,8010,8010,8010,0
20250324,203100,1649180,8010,8010,8010,8010,0
20250324,203000,1649180,8010,8010,8010,8010,0
20250324,202900,1649180,8010,8010,8010,8010,0
20250324,202800,1649180,8010,8010,8010,8010,0
20250324,202700,1649180,8010,8010,8010,8010,0
20250324,202600,1649180,8010,8010,8010,8010,0
20250324,202500,1649180,8010,8010,8010,8010,0
20250324,202400,1649180,8010,8010,8010,8010,0
20250324,202300,1649180,8010,8010,8010,8010,0
20250324,202200,1649180,8010,8010,8010,8010,0
20250324,202100,1649180,8010,8010,8010,8010,0
20250324,202000,1649180,8010,8010,8010,8010,0
20250324,201900,1649180,8010,8010,8010,8010,0
20250324,201800,1649180,8010,8010,8010,8010,0
20250324,201700,1649180,8010,8010,8010,8010,0
20250324,201600,1649180,8010,8010,8010,8010,0
20250324,201500,1649180,8010,8010,8010,8010,0
20250324,201400,1649180,8010,8010,8010,8010,0
20250324,201300,1649180,8010,8010,8010,8010,0
20250324,201200,1649180,8010,8010,8010,8010,0
20250324,201100,1649180,8010,8010,8010,8010,0
20250324,201000,1649180,8010,8010,8010,8010,0
20250324,200900,1649180,8010,8000,8010,8000,100
20250324,200800,1649180,8010,8010,8010,8010,0
20250324,200700,1649180,8010,8010,8010,8010,0
20250324,200600,1649180,8010,8010,8010,8010,0
20250324,200500,1649180,8010,8010,8010,8010,0
20250324,200400,1649180,8010,8010,8010,8010,0
20250324,200300,1649180,8010,8010,8010,8010,0
20250324,200200,1649180,8010,8010,8010,8010,0
20250324,200100,1649180,8010,8010,8010,8010,0
20250324,200000,1649180,8010,8010,8010,8010,0
20250324,195900,1649180,8010,8010,8010,8010,0
20250324,195800,1649180,8010,8010,8010,8010,0
20250324,195700,1649180,8010,8010,8010,8010,0
20250324,195600,1649180,8010,8010,8010,8010,0
20250324,195500,1649180,8010,8010,8010,8010,0
20250324,195400,1649180,8010,8010,8010,8010,0
20250324,195300,1649180,8010,8010,8010,8010,0
20250324,195200,1649180,8010,8010,8010,8010,0
20250324,195100,1649180,8010,8010,8010,8010,0
20250324,195000,1649180,8010,8010,8010,8010,0
20250324,194900,1649180,8010,8010,8010,8010,0
20250324,194800,1649180,8010,8010,8010,8010,0
20250324,194700,1649180,8010,8010,8010,8010,0
20250324,194600,1649180,8010,8010,8010,8010,0
20250324,194500,1649180,8010,8010,8010,8010,0
20250324,194400,1649180,8010,8010,8010,8010,0
20250324,194300,1649180,8010,8010,8010,8010,0
20250324,194200,1649180,8010,8010,8010,8010,0
20250324,194100,1649180,8010,8010,8010,8010,0
20250324,194000,1649180,8010,8010,8010,8010,0
20250324,193900,1649180,8010,8000,8010,8000,100
20250324,193800,1649180,8010,8010,8010,8010,0
20250324,193700,1649180,8010,8010,8010,8010,0
20250324,193600,1649180,8010,8010,8010,8010,0
20250324,193500,1649180,8010,8010,8010,8010,0
20250324,193400,1649180,8010,8010,8010,8010,0
20250324,193300,1649180,8010,8010,8010,8010,0
20250324,193200,1649180,8010,8010,8010,8010,0
20250324,193100,1649180,8010,8010,8010,8010,0
20250324,193000,1649180,8010,8010,8010,8010,0
20250324,192900,1649180,8010,8010,8010,8010,0
20250324,192800,1649180,8010,8010,8010,8010,0
20250324,192700,1649180,8010,8010,8010,8010,0
20250324,192600,1649180,8010,8010,8010,8010,0
20250324,192500,1649180,8010,8010,8010,8010,0
20250324,192400,1649180,8010,8010,8010,8010,0
20250324,192300,1649180,8010,8010,8010,8010,0
20250324,192200,1649180,8010,8010,8010,8010,0
20250324,192100,1649180,8010,8010,8010,8010,0
20250324,192000,1649180,8010,8010,8010,8010,0
20250324,191900,1649180,8010,8010,8010,8010,0
20250324,191800,1649180,8010,8010,8010,8010,0
20250324,191700,1649180,8010,8010,8010,8010,0
20250324,191600,1649180,8010,8010,8010,8010,0
20250324,191500,1649180,8010,8010,8010,8010,0
20250324,191400,1649180,8010,8010,8010,8010,0
20250324,191300,1649180,8010,8010,8010,8010,0
20250324,191200,1649180,8010,8010,8010,8010,0
20250324,191100,1649180,8010,8010,8010,8010,0
20250324,191000,1649180,8010,8010,8010,8010,0
20250324,190900,1649180,8010,8000,8010,8000,100
20250324,190800,1649180,8010,8010,8010,8010,0
20250324,190700,1649180,8010,8010,8010,8010,0
20250324,190600,1649180,8010,8010,8010,8010,0
20250324,190500,1649180,8010,8010,8010,8010,0
20250324,190400,1649180,8010,8010,8010,8010,0
20250324,190300,1649180,8010,8010,8010,8010,0
20250324,190200,1649180,8010,8010,8010,8010,0
20250324,190100,1649180,8010,8010,8010,8010,0
20250324,190000,1649180,8010,8010,8010,8010,0
20250324,185900,1649180,8010,8010,8010,8010,0
20250324,185800,1649180,8010,8010,8010,8010,0
20250324,185700,1649180,8010,8010,8010,8010,0
20250324,185600,1649180,8010,8010,8010,8010,0
20250324,185500,1649180,8010,8010,8010,8010,0
20250324,185400,1649180,8010,8010,8010,8010,0
20250324,185300,1649180,8010,8010,8010,8010,0
20250324,185200,1649180,8010,8010,8010,8010,0
20250324,185100,1649180,8010,8010,8010,8010,0
20250324,185000,1649180,8010,8010,8010,8010,0
20250324,184900,1649180,8010,8010,8010,8010,0
20250324,184800,1649180,8010,8010,8010,8010,0
20250324,184700,1649180,8010,8010,8010,8010,0
20250324,184600,1649180,8010,8010,8010,8010,0
20250324,184500,1649180,8010,8010,8010,8010,0
20250324,184400,1649180,8010,8010,8010,8010,0
20250324,184300,1649180,8010,8010,8010,8010,0
20250324,184200,1649180,8010,8010,8010,8010,0
20250324,184100,1649180,8010,8010,8010,8010,0
20250324,184000,1649180,8010,8010,8010,8010,0
20250324,183900,1649180,8010,8000,8010,8000,100
20250324,183800,1649180,8010,8010,8010,8010,0
20250324,183700,1649180,8010,8010,8010,8010,0
20250324,183600,1649180,8010,8010,8010,8010,0
20250324,183500,1649180,8010,8010,8010,8010,0
20250324,183400,1649180,8010,8010,8010,8010,0
20250324,183300,1649180,8010,8010,8010,8010,0
20250324,183200,1649180,8010,8010,8010,8010,0
20250324,183100,1649180,8010,8010,8010,8010,0
20250324,183000,1649180,8010,8010,8010,8010,0
20250324,182900,1649180,8010,8010,8010,8010,0
20250324,182800,1649180,8010,8010,8010,8010,0
20250324,182700,1649180,8010,8010,8010,8010,0
20250324,182600,1649180,8010,8010,8010,8010,0
20250324,182500,1649180,8010,8010,8010,8010,0
20250324,182400,1649180,8010,8010,8010,8010,0
20250324,182300,1649180,8010,8010,8010,8010,0
20250324,182200,1649180,8010,8010,8010,8010,0
20250324,182100,1649180,8010,8010,8010,8010,0
20250324,182000,1649180,8010,8010,8010,8010,0
20250324,181900,1649180,8010,8010,8010,8010,0
20250324,181800,1649180,8010,8010,8010,8010,0
20250324,181700,1649180,8010,8010,8010,8010,0
20250324,181600,1649180,8010,8010,8010,8010,0
20250324,181500,1649180,8010,8010,8010,8010,0
20250324,181400,1649180,8010,8010,8010,8010,0
20250324,181300,1649180,8010,8010,8010,8010,0
20250324,181200,1649180,8010,8010,8010,8010,0
20250324,181100,1649180,8010,8010,8010,8010,0
20250324,181000,1649180,8010,8010,8010,8010,0
20250324,180900,1649180,8010,8000,8010,8000,100
20250324,180800,1649180,8010,8010,8010,8010,0
20250324,180700,1649180,8010,8010,8010,8010,0
20250324,180600,1649180,8010,8010,8010,8010,0
20250324,180500,1649180,8010,8010,8010,8010,0
20250324,180400,1649180,8010,8010,8010,8010,0
20250324,180300,1649180,8010,8010,8010,8010,0
20250324,180200,1649180,8010,8010,8010,8010,0
20250324,180100,1649180,8010,8010,8010,8010,0
20250324,180000,1649180,8010,8010,8010,8010,0
20250324,175900,1649180,8010,8010,8010,8010,0
20250324,175800,1649180,8010,8010,8010,8010,0
20250324,175700,1649180,8010,8010,8010,8010,0
20250324,175600,1649180,8010,8010,8010,8010,0
20250324,175500,1649180,8010,8010,8010,8010,0
20250324,175400,1649180,8010,8010,8010,8010,0
20250324,175300,1649180,8010,8010,8010,8010,0
20250324,175200,1649180,8010,8010,8010,8010,0
20250324,175100,1649180,8010,8010,8010,8010,0
20250324,175000,1649180,8010,8010,8010,8010,0
20250324,174900,1649180,8010,8010,8010,8010,0
20250324,174800,1649180,8010,8010,8010,8010,0
20250324,174700,1649180,8010,8010,8010,8010,0
20250324,174600,1649180,8010,8010,8010,8010,0
20250324,174500,1649180,8010,8010,8010,8010,0
20250324,174400,1649180,8010,8010,8010,8010,0
20250324,174300,1649180,8010,8010,8010,8010,0
20250324,174200,1649180,8010,8010,8010,8010,0
20250324,174100,1649180,8010,8010,8010,8010,0
20250324,174000,1649180,8010,8010,8010,8010,0
20250324,173900,1649180,8010,8000,8010,8000,100
20250324,173800,1649180,8010,8010,8010,8010,0
20250324,173700,1649180,8010,8010,8010,8010,0
20250324,173600,1649180,8010,8010,8010,8010,0
20250324,173500,1649180,8010,8010,8010,8010,0
20250324,173400,1649180,8010,8010,8010,8010,0
20250324,173300,1649180,8010,8010,8010,8010,0
20250324,173200,1649180,8010,8010,8010,8010,0
20250324,173100,1649180,8010,8010,8010,8010,0
20250324,173000,1649180,8010,8010,8010,8010,0
20250324,172900,1649180,8010,8010,8010,8010,0
20250324,172800,1649180,8010,8010,8010,8010,0
20250324,172700,1649180,8010,8010,8010,8010,0
20250324,172600,1649180,8010,8010,8010,8010,0
20250324,172500,1649180,8010,8010,8010,8010,0
20250324,172400,1649180,8010,8010,8010,8010,0
20250324,172300,1649180,8010,8010,8010,8010,0
20250324,172200,1649180,8010,8010,8010,8010,0
20250324,172100,1649180,8010,8010,8010,8010,0
20250324,172000,1649180,8010,8010,8010,8010,0
20250324,171900,1649180,8010,8010,8010,8010,0
20250324,171800,1649180,8010,8010,8010,8010,0
20250324,171700,1649180,8010,8010,8010,8010,0
20250324,171600,1649180,8010,8010,8010,8010,0
20250324,171500,1649180,8010,8010,8010,8010,0
20250324,171400,1649180,8010,8010,8010,8010,0
20250324,171300,1649180,8010,8010,8010,8010,0
20250324,171200,1649180,8010,8010,8010,8010,0
20250324,171100,1649180,8010,8010,8010,8010,0
20250324,171000,1649180,8010,8010,8010,8010,0
20250324,170900,1649180,8010,8000,8010,8000,100
20250324,170800,1649180,8010,8010,8010,8010,0
20250324,170700,1649180,8010,8010,8010,8010,0
20250324,170600,1649180,8010,8010,8010,8010,0
20250324,170500,1649180,8010,8010,8010,8010,0
20250324,170400,1649180,8010,8010,8010,8010,0
20250324,170300,1649180,8010,8010,8010,8010,0
20250324,170200,1649180,8010,8010,8010,8010,0
20250324,170100,1649180,8010,8010,8010,8010,0
20250324,170000,1649180,8010,8010,8010,8010,0
20250324,165900,1649180,8010,8010,8010,8010,0
20250324,165800,1649180,8010,8010,8010,8010,0
20250324,165700,1649180,8010,8010,8010,8010,0
20250324,165600,1649180,8010,8010,8010,8010,0
20250324,165500,1649180,8010,8010,8010,8010,0
20250324,165400,1649180,8010,8010,8010,8010,0
20250324,165300,1649180,8010,8010,8010,8010,0
20250324,165200,1649180,8010,8010,8010,8010,0
20250324,165100,1649180,8010,8010,8010,8010,0
20250324,165000,1649180,8010,8010,8010,8010,0
20250324,164900,1649180,8010,8010,8010,8010,0
20250324,164800,1649180,8010,8010,8010,8010,0
20250324,164700,1649180,8010,8010,8010,8010,0
20250324,164600,1649180,8010,8010,8010,8010,0
20250324,164500,1649180,8010,8010,8010,8010,0
20250324,164400,1649180,8010,8010,8010,8010,0
20250324,164300,1649180,8010,8010,8010,8010,0
20250324,164200,1649180,8010,8010,8010,8010,0
20250324,164100,1649180,8010,8010,8010,8010,0
20250324,164000,1649180,8010,8010,8010,8010,0
20250324,163900,1649180,8010,8000,8010,8000,100
20250324,163800,1649180,8010,8010,8010,8010,0
20250324,163700,1649180,8010,8010,8010,8010,0
20250324,163600,1649180,8010,8010,8010,8010,0
20250324,163500,1649180,8010,8010,8010,8010,0
20250324,163400,1649180,8010,8010,8010,8010,0
20250324,163300,1649180,8010,8010,8010,8010,0
20250324,163200,1649180,8010,8010,8010,8010,0
20250324,163100,1649180,8010,8010,8010,8010,0
20250324,163000,1649180,8010,8010,8010,8010,0
20250324,162900,1649180,8010,8010,8010,8010,0
20250324,162800,1649180,8010,8010,8010,8010,0
20250324,162700,1649180,8010,8010,8010,8010,0
20250324,162600,1649180,8010,8010,8010,8010,0
20250324,162500,1649180,8010,8010,8010,8010,0
20250324,162400,1649180,8010,8010,8010,8010,0
20250324,162300,1649180,8010,8010,8010,8010,0
20250324,162200,1649180,8010,8010,8010,8010,0
20250324,162100,1649180,8010,8010,8010,8010,0
20250324,162000,1649180,8010,8010,8010,8010,0
20250324,161900,1649180,8010,8010,8010,8010,0
20250324,161800,1649180,8010,8010,8010,8010,0
20250324,161700,1649180,8010,8010,8010,8010,0
20250324,161600,1649180,8010,8010,8010,8010,0
20250324,161500,1649180,8010,8010,8010,8010,0
20250324,161400,1649180,8010,8010,8010,8010,0
20250324,161300,1649180,8010,8010,8010,8010,0
20250324,161200,1649180,8010,8010,8010,8010,0
20250324,161100,1649180,8010,8010,8010,8010,0
20250324,161000,1649180,8010,8010,8010,8010,0
20250324,160900,1649180,8010,8000,8010,8000,100
20250324,160800,1649180,8010,8010,8010,8010,0
20250324,160700,1649180,8010,8010,8010,8010,0
20250324,160600,1649180,8010,8010,8010,8010,0
20250324,160500,1649180,8010,8010,8010,8010,0
20250324,160400,1649180,8010,8010,8010,8010,0
20250324,160300,1649180,8010,8010,8010,8010,0
20250324,160200,1649180,8010,8010,8010,8010,0
20250324,160100,1649180,8010,8010,8010,8010,0
20250324,160000,1649180,8010,8010,8010,8010,0
20250324,155900,1649180,8010,8010,8010,8010,0
20250324,155800,1649180,8010,8010,8010,8010,0
20250324,155700,1649180,8010,8010,8010,8010,0
20250324,155600,1649180,8010,8010,8010,8010,0
20250324,155500,1649180,8010,8010,8010,8010,0
20250324,155400,1649180,8010,8010,8010,8010,0
20250324,155300,1649180,8010,8010,8010,8010,0
20250324,155200,1649180,8010,8010,8010,8010,0
20250324,155100,1649180,8010,8010,8010,8010,0
20250324,155000,1649180,8010,8010,8010,8010,0
20250324,154900,1649180,8010,8010,8010,8010,0
20250324,154800,1649180,8010,8010,8010,8010,0
20250324,154700,1649180,8010,8010,8010,8010,0
20250324,154600,1649180,8010,8010,8010,8010,0
20250324,154500,1649180,8010,8010,8010,8010,0
20250324,154400,1649180,8010,8010,8010,8010,0
20250324,154300,1649180,8010,8010,8010,8010,0
20250324,154200,1649180,8010,8010,8010,8010,0
20250324,154100,1649180,8010,8010,8010,8010,0
20250324,154000,1649180,8010,8010,8010,8010,0
20250324,153900,1649180,8010,8000,8010,8000,100
20250324,153800,1649180,8010,8010,8010,8010,0
20250324,153700,1649180,8010,8010,8010,8010,0
20250324,153600,1649180,8010,8010,8010,8010,0
20250324,153500,1649180,8010,8010,8010,8010,0
20250324,153400,1649180,8010,8010,8010,8010,0
20250324,153300,1649180,8010,8010,8010,8010,0
20250324,153200,1649180,8010,8010,8010,8010,0
20250324,153100,1649180,8010,8010,8010,8010,0
20250324,153000,1649180,8010,8010,8010,8010,0
20250324,152900,1649180,8010,8010,8010,8010,0
20250324,152800,1649180,8010,8010,8010,8010,0
20250324,152700,1649180,8010,8010,8010,8010,0
20250324,152600,1649180,8010,8010,8010,8010,0
20250324,152500,1649180,8010,8010,8010,8010,0
20250324,152400,1649180,8010,8010,8010,8010,0
20250324,152300,1649180,8010,8010,8010,8010,0
20250324,152200,1649180,8010,8010,8010,8010,0
20250324,152100,1649180,8010,8010,8010,8010,0
20250324,152000,1649180,8010,8010,8010,8010,0
20250324,151900,1649180,8010,8010,8010,8010,0
20250324,151800,1649180,8010,8010,8010,8010,0
20250324,151700,1649180,8010,8010,8010,8010,0
20250324,151600,1649180,8010,8010,8010,8010,0
20250324,151500,1649180,8010,8010,8010,8010,0
20250324,151400,1649180,8010,8010,8010,8010,0
20250324,151300,1649180,8010,8010,8010,8010,0
20250324,151200,1649180,8010,8010,8010,8010,0
20250324,151100,1649180,8010,8010,8010,8010,0
20250324,151000,1649180,8010,8010,8010,8010,0
20250324,150900,1649180,8010,8010,8010,8010,0
20250324,150800,1649180,8010,8010,8010,8010,0
20250324,150700,1649180,8010,8010,8010,8010,0
20250324,150600,1649180,8010,8010,8010,8010,0
20250324,150500,1649180,8010,8010,8010,8010,0
20250324,150400,1649180,8010,8010,8010,8010,0
20250324,150300,1649180,8010,8010,8010,8010,0
20250324,150200,1649180,8010,8010,8010,8010,0
20250324,150100,1649180,8010,8010,8010,8010,0
20250324,150000,1649180,8010,8010,8010,8010,0
20250324,145900,1649180,8010,8010,8010,8010,0
20250324,145800,1649180,8010,8010,8010,8010,0
20250324,145700,1649180,8010,8000,8010,8000,100
20250324,145600,848190,8000,7990,8000,7990,99
20250324,145500,56200,8000,8000,8000,8000,0
20250324,145400,56200,8000,8000,8000,8000,0
20250324,145300,56200,8000,8000,8000,8000,0
20250324,145200,56200,8000,8000,8000,8000,0
20250324,145100,56200,8000,8000,8000,8000,0
20250324,145000,56200,8000,8000,8000,8000,0
20250324,144900,56200,8000,8000,8000,8000,0
20250324,144800,56200,8000,8000,8000,8000,0
20250324,144700,56200,8000,8000,8000,8000,0
20250324,144600,56200,8000,8000,8000,8000,0
20250324,144500,56200,8000,8000,8000,8000,0
20250324,144400,56200,8000,8000,8000,8000,0
20250324,144300,56200,8000,8000,8000,8000,0
20250324,144200,56200,8000,8000,8000,8000,0
20250324,144100,56200,8000,8000,8000,8000,0
20250324,144000,56200,8000,8000,8000,8000,0
20250324,143900,56200,8000,8000,8000,8000,0
20250324,143800,56200,8000,8000,8000,8000,0
20250324,143700,56200,8000,8000,8000,8000,0
20250324,143600,56200,8000,8000,8000,8000,0
20250324,143500,56200,8000,8000,8000,8000,0
20250324,143400,56200,8000,8000,8000,8000,0
20250324,143300,56200,8000,8000,8000,8000,0
20250324,143200,56200,8000,8000,8000,8000,0
20250324,143100,56200,8000,8000,8000,8000,0
20250324,143000,56200,8000,8000,8000,8000,0
20250324,142900,56200,8000,8000,8000,8000,0
20250324,142800,56200,8000,8000,8000,8000,0
20250324,142700,56200,8000,8000,8000,8000,0
20250324,142600,56200,8000,8000,8000,8000,0
20250324,142500,56200,8000,8000,8000,8000,0
20250324,142400,56200,8000,8000,8000,8000,0
20250324,142300,56200,8000,8000,8000,8000,0
20250324,142200,56200,8000,8000,8000,8000,0
20250324,142100,56200,8000,8000,8000,8000,0
20250324,142000,56200,8000,8000,8000,8000,0
20250324,141900,56200,8000,8000,8000,8000,0
20250324,141800,56200,8000,8000,8000,8000,0
20250324,141700,56200,8000,8000,8000,8000,0
20250324,141600,56200,8000,8000,8000,8000,0
20250324,141500,56200,8000,8000,8000,8000,0
20250324,141400,56200,8000,8000,8000,8000,0
20250324,141300,56200,8000,8000,8000,8000,0
20250324,141200,56200,8000,8000,8000,8000,0
20250324,141100,56200,8000,8000,8000,8000,0
20250324,141000,56200,8000,8000,8000,8000,0
20250324,140900,56200,8000,8000,8000,8000,0
20250324,140800,56200,8000,8000,8000,8000,0
20250324,140700,56200,8000,8000,8000,8000,0
20250324,140600,56200,8000,8000,8000,8000,0
20250324,140500,56200,8000,8000,8000,8000,0
20250324,140400,56200,8000,8000,8000,8000,0
20250324,140300,56200,8000,8000,8000,8000,0
20250324,140200,56200,8000,8000,8000,8000,0
20250324,140100,56200,8000,8000,8000,8000,0
20250324,140000,56200,8000,8000,8000,8000,0
20250324,135900,56200,8000,8000,8000,8000,0
20250324,135800,56200,8000,8000,8000,8000,0
20250324,135700,56200,8000,8000,8000,8000,0
20250324,135600,56200,8000,8000,8000,8000,0
20250324,135500,56200,8000,8000,8000,8000,0
20250324,135400,56200,8000,8000,8000,8000,0
20250324,135300,56200,8000,8000,8000,8000,0
20250324,135200,56200,8000,8000,8000,8000,0
20250324,135100,56200,8000,8000,8000,8000,0
20250324,135000,56200,8000,8000,8000,8000,0
20250324,134900,56200,8000,8000,8000,8000,0
20250324,134800,56200,8000,8000,8000,8000,0
20250324,134700,56200,8000,8000,8000,8000,0
20250324,134600,56200,8000,8000,8000,8000,0
20250324,134500,56200,8000,8000,8000,8000,0
20250324,134400,56200,8000,8000,8000,8000,1
20250324,134300,48200,8200,8200,8200,8200,0
20250324,134200,48200,8200,8200,8200,8200,0
20250324,134100,48200,8200,8200,8200,8200,0
20250324,134000,48200,8200,8200,8200,8200,0
20250324,133900,48200,8200,8200,8200,8200,0
20250324,133800,48200,8200,8200,8200,8200,0
20250324,133700,48200,8200,8200,8200,8200,0
20250324,133600,48200,8200,8200,8200,8200,0
20250324,133500,48200,8200,8200,8200,8200,0
20250324,133400,48200,8200,8200,8200,8200,0
20250324,133300,48200,8200,8200,8200,8200,0
20250324,133200,48200,8200,8200,8200,8200,0
20250324,133100,48200,8200,8200,8200,8200,0
20250324,133000,48200,8200,8200,8200,8200,0
20250324,132900,48200,8200,8200,8200,8200,0
20250324,132800,48200,8200,8200,8200,8200,0
20250324,132700,48200,8200,8200,8200,8200,0
20250324,132600,48200,8200,8200,8200,8200,0
20250324,132500,48200,8200,8200,8200,8200,0
20250324,132400,48200,8200,8200,8200,8200,0
20250324,132300,48200,8200,8200,8200,8200,0
20250324,132200,48200,8200,8200,8200,8200,0
20250324,132100,48200,8200,8200,8200,8200,0
20250324,132000,48200,8200,8200,8200,8200,0
20250324,131900,48200,8200,8200,8200,8200,0
20250324,131800,48200,8200,8200,8200,8200,0
20250324,131700,48200,8200,8200,8200,8200,0
20250324,131600,48200,8200,8200,8200,8200,0
20250324,131500,48200,8200,8200,8200,8200,0
20250324,131400,48200,8200,8200,8200,8200,0
20250324,131300,48200,8200,8200,8200,8200,0
20250324,131200,48200,8200,8200,8200,8200,0
20250324,131100,48200,8200,8200,8200,8200,0
20250324,131000,48200,8200,8200,8200,8200,0
20250324,130900,48200,8200,8200,8200,8200,0
20250324,130800,48200,8200,8200,8200,8200,0
20250324,130700,48200,8200,8200,8200,8200,0
20250324,130600,48200,8200,8200,8200,8200,0
20250324,130500,48200,8200,8200,8200,8200,0
20250324,130400,48200,8200,8200,8200,8200,0
20250324,130300,48200,8200,8200,8200,8200,0
20250324,130200,48200,8200,8200,8200,8200,0
20250324,130100,48200,8200,8200,8200,8200,0
20250324,130000,48200,8200,8200,8200,8200,0
20250324,125900,48200,8200,8200,8200,8200,0
20250324,125800,48200,8200,8200,8200,8200,0
20250324,125700,48200,8200,8200,8200,8200,0
20250324,125600,48200,8200,8200,8200,8200,0
20250324,125500,48200,8200,8200,8200,8200,0
20250324,125400,48200,8200,8200,8200,8200,0
20250324,125300,48200,8200,8200,8200,8200,0
20250324,125200,48200,8200,8200,8200,8200,0
20250324,125100,48200,8200,8200,8200,8200,0
20250324,125000,48200,8200,8200,8200,8200,0
20250324,124900,48200,8200,8200,8200,8200,0
20250324,124800,48200,8200,8200,8200,8200,0
20250324,124700,48200,8200,8200,8200,8200,0
20250324,124600,48200,8200,8200,8200,8200,0
20250324,124500,48200,8200,8200,8200,8200,0
20250324,124400,48200,8200,8200,8200,8200,0
20250324,124300,48200,8200,8200,8200,8200,0
20250324,124200,48200,8200,8200,8200,8200,0
20250324,124100,48200,8200,8200,8200,8200,0
20250324,124000,48200,8200,8200,8200,8200,0
20250324,123900,48200,8200,8200,8200,8200,0
20250324,123800,48200,8200,8200,8200,8200,0
20250324,123700,48200,8200,8200,8200,8200,0
20250324,123600,48200,8200,8200,8200,8200,0
20250324,123500,48200,8200,8200,8200,8200,0
20250324,123400,48200,8200,8200,8200,8200,0
20250324,123300,48200,8200,8200,8200,8200,0
20250324,123200,48200,8200,8200,8200,8200,0
20250324,123100,48200,8200,8200,8200,8200,0
20250324,123000,48200,8200,8200,8200,8200,0
20250324,122900,48200,8200,8200,8200,8200,0
20250324,122800,48200,8200,8200,8200,8200,0
20250324,122700,48200,8200,8200,8200,8200,0
20250324,122600,48200,8200,8200,8200,8200,0
20250324,122500,48200,8200,8200,8200,8200,0
20250324,122400,48200,8200,8200,8200,8200,0
20250324,122300,48200,8200,8200,8200,8200,0
20250324,122200,48200,8200,8200,8200,8200,0
20250324,122100,48200,8200,8200,8200,8200,0
20250324,122000,48200,8200,8200,8200,8200,0
20250324,121900,48200,8200,8200,8200,8200,0
20250324,121800,48200,8200,8200,8200,8200,0
20250324,121700,48200,8200,8200,8200,8200,0
20250324,121600,48200,8200,8200,8200,8200,0
20250324,121500,48200,8200,8200,8200,8200,0
20250324,121400,48200,8200,8200,8200,8200,0
20250324,121300,48200,8200,8200,8200,8200,0
20250324,121200,48200,8200,8200,8200,8200,0
20250324,121100,48200,8200,8200,8200,8200,0
20250324,121000,48200,8200,8200,8200,8200,0
20250324,120900,48200,8200,8200,8200,8200,0
20250324,120800,48200,8200,8200,8200,8200,0
20250324,120700,48200,8200,8200,8200,8200,0
20250324,120600,48200,8200,8200,8200,8200,0
20250324,120500,48200,8200,8200,8200,8200,0
20250324,120400,48200,8200,8200,8200,8200,0
20250324,120300,48200,8200,8200,8200,8200,0
20250324,120200,48200,8200,8200,8200,8200,0
20250324,120100,48200,8200,8200,8200,8200,0
20250324,120000,48200,8200,8200,8200,8200,0
20250324,115900,48200,8200,8200,8200,8200,0
20250324,115800,48200,8200,8200,8200,8200,0
20250324,115700,48200,8200,8200,8200,8200,0
20250324,115600,48200,8200,8200,8200,8200,0
20250324,115500,48200,8200,8200,8200,8200,0
20250324,115400,48200,8200,8200,8200,8200,0
20250324,115300,48200,8200,8200,8200,8200,0
20250324,115200,48200,8200,8200,8200,8200,0
20250324,115100,48200,8200,8200,8200,8200,0
20250324,115000,48200,8200,8200,8200,8200,0
20250324,114900,48200,8200,8200,8200,8200,0
20250324,114800,48200,8200,8200,8200,8200,0
20250324,114700,48200,8200,8200,8200,8200,0
20250324,114600,48200,8200,8200,8200,8200,0
20250324,114500,48200,8200,8200,8200,8200,0
20250324,114400,48200,8200,8200,8200,8200,0
20250324,114300,48200,8200,8200,8200,8200,0
20250324,114200,48200,8200,8200,8200,8200,0
20250324,114100,48200,8200,8200,8200,8200,0
20250324,114000,48200,8200,8200,8200,8200,0
20250324,113900,48200,8200,8200,8200,8200,0
20250324,113800,48200,8200,8200,8200,8200,0
20250324,113700,48200,8200,8200,8200,8200,0
20250324,113600,48200,8200,8200,8200,8200,0
20250324,113500,48200,8200,8200,8200,8200,1
20250324,113400,40000,8000,8000,8000,8000,0
20250324,113300,40000,8000,8000,8000,8000,0
20250324,113200,40000,8000,8000,8000,8000,0
20250324,113100,40000,8000,8000,8000,8000,0
20250324,113000,40000,8000,8000,8000,8000,0
20250324,112900,40000,8000,8000,8000,8000,0
20250324,112800,40000,8000,8000,8000,8000,0
20250324,112700,40000,8000,8000,8000,8000,0
20250324,112600,40000,8000,8000,8000,8000,0
20250324,112500,40000,8000,8000,8000,8000,0
20250324,112400,40000,8000,8000,8000,8000,0
20250324,112300,40000,8000,8000,8000,8000,0
20250324,112200,40000,8000,8000,8000,8000,0
20250324,112100,40000,8000,8000,8000,8000,0
20250324,112000,40000,8000,8000,8000,8000,0
20250324,111900,40000,8000,8000,8000,8000,5
20250324,111800,0,7990,7990,7990,7990,0
20250324,111700,0,7990,7990,7990,7990,0
20250324,111600,0,7990,7990,7990,7990,0
20250324,111500,0,7990,7990,7990,7990,0
20250324,111400,0,7990,7990,7990,7990,0
20250324,111300,0,7990,7990,7990,7990,0
20250324,111200,0,7990,7990,7990,7990,0
20250324,111100,0,7990,7990,7990,7990,0
20250324,111000,0,7990,7990,7990,7990,0
20250324,110900,0,7990,7990,7990,7990,0
20250324,110800,0,7990,7990,7990,7990,0
20250324,110700,0,7990,7990,7990,7990,0
20250324,110600,0,7990,7990,7990,7990,0
20250324,110500,0,7990,7990,7990,7990,0
20250324,110400,0,7990,7990,7990,7990,0
20250324,110300,0,7990,7990,7990,7990,0
20250324,110200,0,7990,7990,7990,7990,0
20250324,110100,0,7990,7990,7990,7990,0
20250324,110000,0,7990,7990,7990,7990,0
20250324,105900,0,7990,7990,7990,7990,0
20250324,105800,0,7990,7990,7990,7990,0
20250324,105700,0,7990,7990,7990,7990,0
20250324,105600,0,7990,7990,7990,7990,0
20250324,105500,0,7990,7990,7990,7990,0
20250324,105400,0,7990,7990,7990,7990,0
20250324,105300,0,7990,7990,7990,7990,0
20250324,105200,0,7990,7990,7990,7990,0
20250324,105100,0,7990,7990,7990,7990,0
20250324,105000,0,7990,7990,7990,7990,0
20250324,104900,0,7990,7990,7990,7990,0
20250324,104800,0,7990,7990,7990,7990,0
20250324,104700,0,7990,7990,7990,7990,0
20250324,104600,0,7990,7990,7990,7990,0
20250324,104500,0,7990,7990,7990,7990,0
20250324,104400,0,7990,7990,7990,7990,0
20250324,104300,0,7990,7990,7990,7990,0
20250324,104200,0,7990,7990,7990,7990,0
20250324,104100,0,7990,7990,7990,7990,0
20250324,104000,0,7990,7990,7990,7990,0
20250324,103900,0,7990,7990,7990,7990,0
20250324,103800,0,7990,7990,7990,7990,0
20250324,103700,0,7990,7990,7990,7990,0
20250324,103600,0,7990,7990,7990,7990,0
20250324,103500,0,7990,7990,7990,7990,0
20250324,103400,0,7990,7990,7990,7990,0
20250324,103300,0,7990,7990,7990,7990,0
20250324,103200,0,7990,7990,7990,7990,0
20250324,103100,0,7990,7990,7990,7990,0
20250324,103000,0,7990,7990,7990,7990,0
20250324,102900,0,7990,7990,7990,7990,0
20250324,102800,0,7990,7990,7990,7990,0
20250324,102700,0,7990,7990,7990,7990,0
20250324,102600,0,7990,7990,7990,7990,0
20250324,102500,0,7990,7990,7990,7990,0
20250324,102400,0,7990,7990,7990,7990,0
20250324,102300,0,7990,7990,7990,7990,0
20250324,102200,0,7990,7990,7990,7990,0
20250324,102100,0,7990,7990,7990,7990,0
20250324,102000,0,7990,7990,7990,7990,0
20250324,101900,0,7990,7990,7990,7990,0
20250324,101800,0,7990,7990,7990,7990,0
20250324,101700,0,7990,7990,7990,7990,0
20250324,101600,0,7990,7990,7990,7990,0
20250324,101500,0,7990,7990,7990,7990,0
20250324,101400,0,7990,7990,7990,7990,0
20250324,101300,0,7990,7990,7990,7990,0
20250324,101200,0,7990,7990,7990,7990,0
20250324,101100,0,7990,7990,7990,7990,0
20250324,101000,0,7990,7990,7990,7990,0
20250324,100900,0,7990,7990,7990,7990,0
20250324,100800,0,7990,7990,7990,7990,0
20250324,100700,0,7990,7990,7990,7990,0
20250324,100600,0,7990,7990,7990,7990,0
20250324,100500,0,7990,7990,7990,7990,0
20250324,100400,0,7990,7990,7990,7990,0
20250324,100300,0,7990,7990,7990,7990,0
20250324,100200,0,7990,7990,7990,7990,0
20250324,100100,0,7990,7990,7990,7990,0
20250324,100000,0,7990,7990,7990,7990,0
20250324,095900,0,7990,7990,7990,7990,0
20250324,095800,0,7990,7990,7990,7990,0
20250324,095700,0,7990,7990,7990,7990,0
20250324,095600,0,7990,7990,7990,7990,0
20250324,095500,0,7990,7990,7990,7990,0
20250324,095400,0,7990,7990,7990,7990,0
20250324,095300,0,7990,7990,7990,7990,0
20250324,095200,0,7990,7990,7990,7990,0
20250324,095100,0,7990,7990,7990,7990,0
20250324,095000,0,7990,7990,7990,7990,0
20250324,094900,0,7990,7990,7990,7990,0
20250324,094800,0,7990,7990,7990,7990,0
20250324,094700,0,7990,7990,7990,7990,0
20250324,094600,0,7990,7990,7990,7990,0
20250324,094500,0,7990,7990,7990,7990,0
20250324,094400,0,7990,7990,7990,7990,0
20250324,094300,0,7990,7990,7990,7990,0
20250324,094200,0,7990,7990,7990,7990,0
20250324,094100,0,7990,7990,7990,7990,0
20250324,094000,0,7990,7990,7990,7990,0
20250324,093900,0,7990,7990,7990,7990,0
20250324,093800,0,7990,7990,7990,7990,0
20250324,093700,0,7990,7990,7990,7990,0
20250324,093600,0,7990,7990,7990,7990,0
20250324,093500,0,7990,7990,7990,7990,0
20250324,093400,0,7990,7990,7990,7990,0
20250324,093300,0,7990,7990,7990,7990,0
20250324,093200,0,7990,7990,7990,7990,0
20250324,093100,0,7990,7990,7990,7990,0
20250324,093000,0,7990,7990,7990,7990,0
20250324,092900,0,7990,7990,7990,7990,0
20250324,092800,0,7990,7990,7990,7990,0
20250324,092700,0,7990,7990,7990,7990,0
20250324,092600,0,7990,7990,7990,7990,0
20250324,092500,0,7990,7990,7990,7990,0
20250324,092400,0,7990,7990,7990,7990,0
20250324,092300,0,7990,7990,7990,7990,0
20250324,092200,0,7990,7990,7990,7990,0
20250324,092100,0,7990,7990,7990,7990,0
20250324,092000,0,7990,7990,7990,7990,0
20250324,091900,0,7990,7990,7990,7990,0
20250324,091800,0,7990,7990,7990,7990,0
20250324,091700,0,7990,7990,7990,7990,0
20250324,091600,0,7990,7990,7990,7990,0
20250324,091500,0,7990,7990,7990,7990,0
20250324,091400,0,7990,7990,7990,7990,0
20250324,091300,0,7990,7990,7990,7990,0
20250324,091200,0,7990,7990,7990,7990,0
20250324,091100,0,7990,7990,7990,7990,0
20250324,091000,0,7990,7990,7990,7990,0
20250324,090900,0,7990,7990,7990,7990,0
20250324,090800,0,7990,7990,7990,7990,0
20250324,090700,0,7990,7990,7990,7990,0
20250324,090600,0,7990,7990,7990,7990,0
20250324,090500,0,7990,7990,7990,7990,0
20250324,090400,0,7990,7990,7990,7990,0
20250324,090300,0,7990,7990,7990,7990,0
20250324,090200,0,7990,7990,7990,7990,0
20250324,090100,0,7990,7990,7990,7990,0
20250324,090000,0,7990,7990,7990,7990,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250324 203900 1649180 8010 8000 8010 8000 100
3 20250324 203800 1649180 8010 8010 8010 8010 0
4 20250324 203700 1649180 8010 8010 8010 8010 0
5 20250324 203600 1649180 8010 8010 8010 8010 0
6 20250324 203500 1649180 8010 8010 8010 8010 0
7 20250324 203400 1649180 8010 8010 8010 8010 0
8 20250324 203300 1649180 8010 8010 8010 8010 0
9 20250324 203200 1649180 8010 8010 8010 8010 0
10 20250324 203100 1649180 8010 8010 8010 8010 0
11 20250324 203000 1649180 8010 8010 8010 8010 0
12 20250324 202900 1649180 8010 8010 8010 8010 0
13 20250324 202800 1649180 8010 8010 8010 8010 0
14 20250324 202700 1649180 8010 8010 8010 8010 0
15 20250324 202600 1649180 8010 8010 8010 8010 0
16 20250324 202500 1649180 8010 8010 8010 8010 0
17 20250324 202400 1649180 8010 8010 8010 8010 0
18 20250324 202300 1649180 8010 8010 8010 8010 0
19 20250324 202200 1649180 8010 8010 8010 8010 0
20 20250324 202100 1649180 8010 8010 8010 8010 0
21 20250324 202000 1649180 8010 8010 8010 8010 0
22 20250324 201900 1649180 8010 8010 8010 8010 0
23 20250324 201800 1649180 8010 8010 8010 8010 0
24 20250324 201700 1649180 8010 8010 8010 8010 0
25 20250324 201600 1649180 8010 8010 8010 8010 0
26 20250324 201500 1649180 8010 8010 8010 8010 0
27 20250324 201400 1649180 8010 8010 8010 8010 0
28 20250324 201300 1649180 8010 8010 8010 8010 0
29 20250324 201200 1649180 8010 8010 8010 8010 0
30 20250324 201100 1649180 8010 8010 8010 8010 0
31 20250324 201000 1649180 8010 8010 8010 8010 0
32 20250324 200900 1649180 8010 8000 8010 8000 100
33 20250324 200800 1649180 8010 8010 8010 8010 0
34 20250324 200700 1649180 8010 8010 8010 8010 0
35 20250324 200600 1649180 8010 8010 8010 8010 0
36 20250324 200500 1649180 8010 8010 8010 8010 0
37 20250324 200400 1649180 8010 8010 8010 8010 0
38 20250324 200300 1649180 8010 8010 8010 8010 0
39 20250324 200200 1649180 8010 8010 8010 8010 0
40 20250324 200100 1649180 8010 8010 8010 8010 0
41 20250324 200000 1649180 8010 8010 8010 8010 0
42 20250324 195900 1649180 8010 8010 8010 8010 0
43 20250324 195800 1649180 8010 8010 8010 8010 0
44 20250324 195700 1649180 8010 8010 8010 8010 0
45 20250324 195600 1649180 8010 8010 8010 8010 0
46 20250324 195500 1649180 8010 8010 8010 8010 0
47 20250324 195400 1649180 8010 8010 8010 8010 0
48 20250324 195300 1649180 8010 8010 8010 8010 0
49 20250324 195200 1649180 8010 8010 8010 8010 0
50 20250324 195100 1649180 8010 8010 8010 8010 0
51 20250324 195000 1649180 8010 8010 8010 8010 0
52 20250324 194900 1649180 8010 8010 8010 8010 0
53 20250324 194800 1649180 8010 8010 8010 8010 0
54 20250324 194700 1649180 8010 8010 8010 8010 0
55 20250324 194600 1649180 8010 8010 8010 8010 0
56 20250324 194500 1649180 8010 8010 8010 8010 0
57 20250324 194400 1649180 8010 8010 8010 8010 0
58 20250324 194300 1649180 8010 8010 8010 8010 0
59 20250324 194200 1649180 8010 8010 8010 8010 0
60 20250324 194100 1649180 8010 8010 8010 8010 0
61 20250324 194000 1649180 8010 8010 8010 8010 0
62 20250324 193900 1649180 8010 8000 8010 8000 100
63 20250324 193800 1649180 8010 8010 8010 8010 0
64 20250324 193700 1649180 8010 8010 8010 8010 0
65 20250324 193600 1649180 8010 8010 8010 8010 0
66 20250324 193500 1649180 8010 8010 8010 8010 0
67 20250324 193400 1649180 8010 8010 8010 8010 0
68 20250324 193300 1649180 8010 8010 8010 8010 0
69 20250324 193200 1649180 8010 8010 8010 8010 0
70 20250324 193100 1649180 8010 8010 8010 8010 0
71 20250324 193000 1649180 8010 8010 8010 8010 0
72 20250324 192900 1649180 8010 8010 8010 8010 0
73 20250324 192800 1649180 8010 8010 8010 8010 0
74 20250324 192700 1649180 8010 8010 8010 8010 0
75 20250324 192600 1649180 8010 8010 8010 8010 0
76 20250324 192500 1649180 8010 8010 8010 8010 0
77 20250324 192400 1649180 8010 8010 8010 8010 0
78 20250324 192300 1649180 8010 8010 8010 8010 0
79 20250324 192200 1649180 8010 8010 8010 8010 0
80 20250324 192100 1649180 8010 8010 8010 8010 0
81 20250324 192000 1649180 8010 8010 8010 8010 0
82 20250324 191900 1649180 8010 8010 8010 8010 0
83 20250324 191800 1649180 8010 8010 8010 8010 0
84 20250324 191700 1649180 8010 8010 8010 8010 0
85 20250324 191600 1649180 8010 8010 8010 8010 0
86 20250324 191500 1649180 8010 8010 8010 8010 0
87 20250324 191400 1649180 8010 8010 8010 8010 0
88 20250324 191300 1649180 8010 8010 8010 8010 0
89 20250324 191200 1649180 8010 8010 8010 8010 0
90 20250324 191100 1649180 8010 8010 8010 8010 0
91 20250324 191000 1649180 8010 8010 8010 8010 0
92 20250324 190900 1649180 8010 8000 8010 8000 100
93 20250324 190800 1649180 8010 8010 8010 8010 0
94 20250324 190700 1649180 8010 8010 8010 8010 0
95 20250324 190600 1649180 8010 8010 8010 8010 0
96 20250324 190500 1649180 8010 8010 8010 8010 0
97 20250324 190400 1649180 8010 8010 8010 8010 0
98 20250324 190300 1649180 8010 8010 8010 8010 0
99 20250324 190200 1649180 8010 8010 8010 8010 0
100 20250324 190100 1649180 8010 8010 8010 8010 0
101 20250324 190000 1649180 8010 8010 8010 8010 0
102 20250324 185900 1649180 8010 8010 8010 8010 0
103 20250324 185800 1649180 8010 8010 8010 8010 0
104 20250324 185700 1649180 8010 8010 8010 8010 0
105 20250324 185600 1649180 8010 8010 8010 8010 0
106 20250324 185500 1649180 8010 8010 8010 8010 0
107 20250324 185400 1649180 8010 8010 8010 8010 0
108 20250324 185300 1649180 8010 8010 8010 8010 0
109 20250324 185200 1649180 8010 8010 8010 8010 0
110 20250324 185100 1649180 8010 8010 8010 8010 0
111 20250324 185000 1649180 8010 8010 8010 8010 0
112 20250324 184900 1649180 8010 8010 8010 8010 0
113 20250324 184800 1649180 8010 8010 8010 8010 0
114 20250324 184700 1649180 8010 8010 8010 8010 0
115 20250324 184600 1649180 8010 8010 8010 8010 0
116 20250324 184500 1649180 8010 8010 8010 8010 0
117 20250324 184400 1649180 8010 8010 8010 8010 0
118 20250324 184300 1649180 8010 8010 8010 8010 0
119 20250324 184200 1649180 8010 8010 8010 8010 0
120 20250324 184100 1649180 8010 8010 8010 8010 0
121 20250324 184000 1649180 8010 8010 8010 8010 0
122 20250324 183900 1649180 8010 8000 8010 8000 100
123 20250324 183800 1649180 8010 8010 8010 8010 0
124 20250324 183700 1649180 8010 8010 8010 8010 0
125 20250324 183600 1649180 8010 8010 8010 8010 0
126 20250324 183500 1649180 8010 8010 8010 8010 0
127 20250324 183400 1649180 8010 8010 8010 8010 0
128 20250324 183300 1649180 8010 8010 8010 8010 0
129 20250324 183200 1649180 8010 8010 8010 8010 0
130 20250324 183100 1649180 8010 8010 8010 8010 0
131 20250324 183000 1649180 8010 8010 8010 8010 0
132 20250324 182900 1649180 8010 8010 8010 8010 0
133 20250324 182800 1649180 8010 8010 8010 8010 0
134 20250324 182700 1649180 8010 8010 8010 8010 0
135 20250324 182600 1649180 8010 8010 8010 8010 0
136 20250324 182500 1649180 8010 8010 8010 8010 0
137 20250324 182400 1649180 8010 8010 8010 8010 0
138 20250324 182300 1649180 8010 8010 8010 8010 0
139 20250324 182200 1649180 8010 8010 8010 8010 0
140 20250324 182100 1649180 8010 8010 8010 8010 0
141 20250324 182000 1649180 8010 8010 8010 8010 0
142 20250324 181900 1649180 8010 8010 8010 8010 0
143 20250324 181800 1649180 8010 8010 8010 8010 0
144 20250324 181700 1649180 8010 8010 8010 8010 0
145 20250324 181600 1649180 8010 8010 8010 8010 0
146 20250324 181500 1649180 8010 8010 8010 8010 0
147 20250324 181400 1649180 8010 8010 8010 8010 0
148 20250324 181300 1649180 8010 8010 8010 8010 0
149 20250324 181200 1649180 8010 8010 8010 8010 0
150 20250324 181100 1649180 8010 8010 8010 8010 0
151 20250324 181000 1649180 8010 8010 8010 8010 0
152 20250324 180900 1649180 8010 8000 8010 8000 100
153 20250324 180800 1649180 8010 8010 8010 8010 0
154 20250324 180700 1649180 8010 8010 8010 8010 0
155 20250324 180600 1649180 8010 8010 8010 8010 0
156 20250324 180500 1649180 8010 8010 8010 8010 0
157 20250324 180400 1649180 8010 8010 8010 8010 0
158 20250324 180300 1649180 8010 8010 8010 8010 0
159 20250324 180200 1649180 8010 8010 8010 8010 0
160 20250324 180100 1649180 8010 8010 8010 8010 0
161 20250324 180000 1649180 8010 8010 8010 8010 0
162 20250324 175900 1649180 8010 8010 8010 8010 0
163 20250324 175800 1649180 8010 8010 8010 8010 0
164 20250324 175700 1649180 8010 8010 8010 8010 0
165 20250324 175600 1649180 8010 8010 8010 8010 0
166 20250324 175500 1649180 8010 8010 8010 8010 0
167 20250324 175400 1649180 8010 8010 8010 8010 0
168 20250324 175300 1649180 8010 8010 8010 8010 0
169 20250324 175200 1649180 8010 8010 8010 8010 0
170 20250324 175100 1649180 8010 8010 8010 8010 0
171 20250324 175000 1649180 8010 8010 8010 8010 0
172 20250324 174900 1649180 8010 8010 8010 8010 0
173 20250324 174800 1649180 8010 8010 8010 8010 0
174 20250324 174700 1649180 8010 8010 8010 8010 0
175 20250324 174600 1649180 8010 8010 8010 8010 0
176 20250324 174500 1649180 8010 8010 8010 8010 0
177 20250324 174400 1649180 8010 8010 8010 8010 0
178 20250324 174300 1649180 8010 8010 8010 8010 0
179 20250324 174200 1649180 8010 8010 8010 8010 0
180 20250324 174100 1649180 8010 8010 8010 8010 0
181 20250324 174000 1649180 8010 8010 8010 8010 0
182 20250324 173900 1649180 8010 8000 8010 8000 100
183 20250324 173800 1649180 8010 8010 8010 8010 0
184 20250324 173700 1649180 8010 8010 8010 8010 0
185 20250324 173600 1649180 8010 8010 8010 8010 0
186 20250324 173500 1649180 8010 8010 8010 8010 0
187 20250324 173400 1649180 8010 8010 8010 8010 0
188 20250324 173300 1649180 8010 8010 8010 8010 0
189 20250324 173200 1649180 8010 8010 8010 8010 0
190 20250324 173100 1649180 8010 8010 8010 8010 0
191 20250324 173000 1649180 8010 8010 8010 8010 0
192 20250324 172900 1649180 8010 8010 8010 8010 0
193 20250324 172800 1649180 8010 8010 8010 8010 0
194 20250324 172700 1649180 8010 8010 8010 8010 0
195 20250324 172600 1649180 8010 8010 8010 8010 0
196 20250324 172500 1649180 8010 8010 8010 8010 0
197 20250324 172400 1649180 8010 8010 8010 8010 0
198 20250324 172300 1649180 8010 8010 8010 8010 0
199 20250324 172200 1649180 8010 8010 8010 8010 0
200 20250324 172100 1649180 8010 8010 8010 8010 0
201 20250324 172000 1649180 8010 8010 8010 8010 0
202 20250324 171900 1649180 8010 8010 8010 8010 0
203 20250324 171800 1649180 8010 8010 8010 8010 0
204 20250324 171700 1649180 8010 8010 8010 8010 0
205 20250324 171600 1649180 8010 8010 8010 8010 0
206 20250324 171500 1649180 8010 8010 8010 8010 0
207 20250324 171400 1649180 8010 8010 8010 8010 0
208 20250324 171300 1649180 8010 8010 8010 8010 0
209 20250324 171200 1649180 8010 8010 8010 8010 0
210 20250324 171100 1649180 8010 8010 8010 8010 0
211 20250324 171000 1649180 8010 8010 8010 8010 0
212 20250324 170900 1649180 8010 8000 8010 8000 100
213 20250324 170800 1649180 8010 8010 8010 8010 0
214 20250324 170700 1649180 8010 8010 8010 8010 0
215 20250324 170600 1649180 8010 8010 8010 8010 0
216 20250324 170500 1649180 8010 8010 8010 8010 0
217 20250324 170400 1649180 8010 8010 8010 8010 0
218 20250324 170300 1649180 8010 8010 8010 8010 0
219 20250324 170200 1649180 8010 8010 8010 8010 0
220 20250324 170100 1649180 8010 8010 8010 8010 0
221 20250324 170000 1649180 8010 8010 8010 8010 0
222 20250324 165900 1649180 8010 8010 8010 8010 0
223 20250324 165800 1649180 8010 8010 8010 8010 0
224 20250324 165700 1649180 8010 8010 8010 8010 0
225 20250324 165600 1649180 8010 8010 8010 8010 0
226 20250324 165500 1649180 8010 8010 8010 8010 0
227 20250324 165400 1649180 8010 8010 8010 8010 0
228 20250324 165300 1649180 8010 8010 8010 8010 0
229 20250324 165200 1649180 8010 8010 8010 8010 0
230 20250324 165100 1649180 8010 8010 8010 8010 0
231 20250324 165000 1649180 8010 8010 8010 8010 0
232 20250324 164900 1649180 8010 8010 8010 8010 0
233 20250324 164800 1649180 8010 8010 8010 8010 0
234 20250324 164700 1649180 8010 8010 8010 8010 0
235 20250324 164600 1649180 8010 8010 8010 8010 0
236 20250324 164500 1649180 8010 8010 8010 8010 0
237 20250324 164400 1649180 8010 8010 8010 8010 0
238 20250324 164300 1649180 8010 8010 8010 8010 0
239 20250324 164200 1649180 8010 8010 8010 8010 0
240 20250324 164100 1649180 8010 8010 8010 8010 0
241 20250324 164000 1649180 8010 8010 8010 8010 0
242 20250324 163900 1649180 8010 8000 8010 8000 100
243 20250324 163800 1649180 8010 8010 8010 8010 0
244 20250324 163700 1649180 8010 8010 8010 8010 0
245 20250324 163600 1649180 8010 8010 8010 8010 0
246 20250324 163500 1649180 8010 8010 8010 8010 0
247 20250324 163400 1649180 8010 8010 8010 8010 0
248 20250324 163300 1649180 8010 8010 8010 8010 0
249 20250324 163200 1649180 8010 8010 8010 8010 0
250 20250324 163100 1649180 8010 8010 8010 8010 0
251 20250324 163000 1649180 8010 8010 8010 8010 0
252 20250324 162900 1649180 8010 8010 8010 8010 0
253 20250324 162800 1649180 8010 8010 8010 8010 0
254 20250324 162700 1649180 8010 8010 8010 8010 0
255 20250324 162600 1649180 8010 8010 8010 8010 0
256 20250324 162500 1649180 8010 8010 8010 8010 0
257 20250324 162400 1649180 8010 8010 8010 8010 0
258 20250324 162300 1649180 8010 8010 8010 8010 0
259 20250324 162200 1649180 8010 8010 8010 8010 0
260 20250324 162100 1649180 8010 8010 8010 8010 0
261 20250324 162000 1649180 8010 8010 8010 8010 0
262 20250324 161900 1649180 8010 8010 8010 8010 0
263 20250324 161800 1649180 8010 8010 8010 8010 0
264 20250324 161700 1649180 8010 8010 8010 8010 0
265 20250324 161600 1649180 8010 8010 8010 8010 0
266 20250324 161500 1649180 8010 8010 8010 8010 0
267 20250324 161400 1649180 8010 8010 8010 8010 0
268 20250324 161300 1649180 8010 8010 8010 8010 0
269 20250324 161200 1649180 8010 8010 8010 8010 0
270 20250324 161100 1649180 8010 8010 8010 8010 0
271 20250324 161000 1649180 8010 8010 8010 8010 0
272 20250324 160900 1649180 8010 8000 8010 8000 100
273 20250324 160800 1649180 8010 8010 8010 8010 0
274 20250324 160700 1649180 8010 8010 8010 8010 0
275 20250324 160600 1649180 8010 8010 8010 8010 0
276 20250324 160500 1649180 8010 8010 8010 8010 0
277 20250324 160400 1649180 8010 8010 8010 8010 0
278 20250324 160300 1649180 8010 8010 8010 8010 0
279 20250324 160200 1649180 8010 8010 8010 8010 0
280 20250324 160100 1649180 8010 8010 8010 8010 0
281 20250324 160000 1649180 8010 8010 8010 8010 0
282 20250324 155900 1649180 8010 8010 8010 8010 0
283 20250324 155800 1649180 8010 8010 8010 8010 0
284 20250324 155700 1649180 8010 8010 8010 8010 0
285 20250324 155600 1649180 8010 8010 8010 8010 0
286 20250324 155500 1649180 8010 8010 8010 8010 0
287 20250324 155400 1649180 8010 8010 8010 8010 0
288 20250324 155300 1649180 8010 8010 8010 8010 0
289 20250324 155200 1649180 8010 8010 8010 8010 0
290 20250324 155100 1649180 8010 8010 8010 8010 0
291 20250324 155000 1649180 8010 8010 8010 8010 0
292 20250324 154900 1649180 8010 8010 8010 8010 0
293 20250324 154800 1649180 8010 8010 8010 8010 0
294 20250324 154700 1649180 8010 8010 8010 8010 0
295 20250324 154600 1649180 8010 8010 8010 8010 0
296 20250324 154500 1649180 8010 8010 8010 8010 0
297 20250324 154400 1649180 8010 8010 8010 8010 0
298 20250324 154300 1649180 8010 8010 8010 8010 0
299 20250324 154200 1649180 8010 8010 8010 8010 0
300 20250324 154100 1649180 8010 8010 8010 8010 0
301 20250324 154000 1649180 8010 8010 8010 8010 0
302 20250324 153900 1649180 8010 8000 8010 8000 100
303 20250324 153800 1649180 8010 8010 8010 8010 0
304 20250324 153700 1649180 8010 8010 8010 8010 0
305 20250324 153600 1649180 8010 8010 8010 8010 0
306 20250324 153500 1649180 8010 8010 8010 8010 0
307 20250324 153400 1649180 8010 8010 8010 8010 0
308 20250324 153300 1649180 8010 8010 8010 8010 0
309 20250324 153200 1649180 8010 8010 8010 8010 0
310 20250324 153100 1649180 8010 8010 8010 8010 0
311 20250324 153000 1649180 8010 8010 8010 8010 0
312 20250324 152900 1649180 8010 8010 8010 8010 0
313 20250324 152800 1649180 8010 8010 8010 8010 0
314 20250324 152700 1649180 8010 8010 8010 8010 0
315 20250324 152600 1649180 8010 8010 8010 8010 0
316 20250324 152500 1649180 8010 8010 8010 8010 0
317 20250324 152400 1649180 8010 8010 8010 8010 0
318 20250324 152300 1649180 8010 8010 8010 8010 0
319 20250324 152200 1649180 8010 8010 8010 8010 0
320 20250324 152100 1649180 8010 8010 8010 8010 0
321 20250324 152000 1649180 8010 8010 8010 8010 0
322 20250324 151900 1649180 8010 8010 8010 8010 0
323 20250324 151800 1649180 8010 8010 8010 8010 0
324 20250324 151700 1649180 8010 8010 8010 8010 0
325 20250324 151600 1649180 8010 8010 8010 8010 0
326 20250324 151500 1649180 8010 8010 8010 8010 0
327 20250324 151400 1649180 8010 8010 8010 8010 0
328 20250324 151300 1649180 8010 8010 8010 8010 0
329 20250324 151200 1649180 8010 8010 8010 8010 0
330 20250324 151100 1649180 8010 8010 8010 8010 0
331 20250324 151000 1649180 8010 8010 8010 8010 0
332 20250324 150900 1649180 8010 8010 8010 8010 0
333 20250324 150800 1649180 8010 8010 8010 8010 0
334 20250324 150700 1649180 8010 8010 8010 8010 0
335 20250324 150600 1649180 8010 8010 8010 8010 0
336 20250324 150500 1649180 8010 8010 8010 8010 0
337 20250324 150400 1649180 8010 8010 8010 8010 0
338 20250324 150300 1649180 8010 8010 8010 8010 0
339 20250324 150200 1649180 8010 8010 8010 8010 0
340 20250324 150100 1649180 8010 8010 8010 8010 0
341 20250324 150000 1649180 8010 8010 8010 8010 0
342 20250324 145900 1649180 8010 8010 8010 8010 0
343 20250324 145800 1649180 8010 8010 8010 8010 0
344 20250324 145700 1649180 8010 8000 8010 8000 100
345 20250324 145600 848190 8000 7990 8000 7990 99
346 20250324 145500 56200 8000 8000 8000 8000 0
347 20250324 145400 56200 8000 8000 8000 8000 0
348 20250324 145300 56200 8000 8000 8000 8000 0
349 20250324 145200 56200 8000 8000 8000 8000 0
350 20250324 145100 56200 8000 8000 8000 8000 0
351 20250324 145000 56200 8000 8000 8000 8000 0
352 20250324 144900 56200 8000 8000 8000 8000 0
353 20250324 144800 56200 8000 8000 8000 8000 0
354 20250324 144700 56200 8000 8000 8000 8000 0
355 20250324 144600 56200 8000 8000 8000 8000 0
356 20250324 144500 56200 8000 8000 8000 8000 0
357 20250324 144400 56200 8000 8000 8000 8000 0
358 20250324 144300 56200 8000 8000 8000 8000 0
359 20250324 144200 56200 8000 8000 8000 8000 0
360 20250324 144100 56200 8000 8000 8000 8000 0
361 20250324 144000 56200 8000 8000 8000 8000 0
362 20250324 143900 56200 8000 8000 8000 8000 0
363 20250324 143800 56200 8000 8000 8000 8000 0
364 20250324 143700 56200 8000 8000 8000 8000 0
365 20250324 143600 56200 8000 8000 8000 8000 0
366 20250324 143500 56200 8000 8000 8000 8000 0
367 20250324 143400 56200 8000 8000 8000 8000 0
368 20250324 143300 56200 8000 8000 8000 8000 0
369 20250324 143200 56200 8000 8000 8000 8000 0
370 20250324 143100 56200 8000 8000 8000 8000 0
371 20250324 143000 56200 8000 8000 8000 8000 0
372 20250324 142900 56200 8000 8000 8000 8000 0
373 20250324 142800 56200 8000 8000 8000 8000 0
374 20250324 142700 56200 8000 8000 8000 8000 0
375 20250324 142600 56200 8000 8000 8000 8000 0
376 20250324 142500 56200 8000 8000 8000 8000 0
377 20250324 142400 56200 8000 8000 8000 8000 0
378 20250324 142300 56200 8000 8000 8000 8000 0
379 20250324 142200 56200 8000 8000 8000 8000 0
380 20250324 142100 56200 8000 8000 8000 8000 0
381 20250324 142000 56200 8000 8000 8000 8000 0
382 20250324 141900 56200 8000 8000 8000 8000 0
383 20250324 141800 56200 8000 8000 8000 8000 0
384 20250324 141700 56200 8000 8000 8000 8000 0
385 20250324 141600 56200 8000 8000 8000 8000 0
386 20250324 141500 56200 8000 8000 8000 8000 0
387 20250324 141400 56200 8000 8000 8000 8000 0
388 20250324 141300 56200 8000 8000 8000 8000 0
389 20250324 141200 56200 8000 8000 8000 8000 0
390 20250324 141100 56200 8000 8000 8000 8000 0
391 20250324 141000 56200 8000 8000 8000 8000 0
392 20250324 140900 56200 8000 8000 8000 8000 0
393 20250324 140800 56200 8000 8000 8000 8000 0
394 20250324 140700 56200 8000 8000 8000 8000 0
395 20250324 140600 56200 8000 8000 8000 8000 0
396 20250324 140500 56200 8000 8000 8000 8000 0
397 20250324 140400 56200 8000 8000 8000 8000 0
398 20250324 140300 56200 8000 8000 8000 8000 0
399 20250324 140200 56200 8000 8000 8000 8000 0
400 20250324 140100 56200 8000 8000 8000 8000 0
401 20250324 140000 56200 8000 8000 8000 8000 0
402 20250324 135900 56200 8000 8000 8000 8000 0
403 20250324 135800 56200 8000 8000 8000 8000 0
404 20250324 135700 56200 8000 8000 8000 8000 0
405 20250324 135600 56200 8000 8000 8000 8000 0
406 20250324 135500 56200 8000 8000 8000 8000 0
407 20250324 135400 56200 8000 8000 8000 8000 0
408 20250324 135300 56200 8000 8000 8000 8000 0
409 20250324 135200 56200 8000 8000 8000 8000 0
410 20250324 135100 56200 8000 8000 8000 8000 0
411 20250324 135000 56200 8000 8000 8000 8000 0
412 20250324 134900 56200 8000 8000 8000 8000 0
413 20250324 134800 56200 8000 8000 8000 8000 0
414 20250324 134700 56200 8000 8000 8000 8000 0
415 20250324 134600 56200 8000 8000 8000 8000 0
416 20250324 134500 56200 8000 8000 8000 8000 0
417 20250324 134400 56200 8000 8000 8000 8000 1
418 20250324 134300 48200 8200 8200 8200 8200 0
419 20250324 134200 48200 8200 8200 8200 8200 0
420 20250324 134100 48200 8200 8200 8200 8200 0
421 20250324 134000 48200 8200 8200 8200 8200 0
422 20250324 133900 48200 8200 8200 8200 8200 0
423 20250324 133800 48200 8200 8200 8200 8200 0
424 20250324 133700 48200 8200 8200 8200 8200 0
425 20250324 133600 48200 8200 8200 8200 8200 0
426 20250324 133500 48200 8200 8200 8200 8200 0
427 20250324 133400 48200 8200 8200 8200 8200 0
428 20250324 133300 48200 8200 8200 8200 8200 0
429 20250324 133200 48200 8200 8200 8200 8200 0
430 20250324 133100 48200 8200 8200 8200 8200 0
431 20250324 133000 48200 8200 8200 8200 8200 0
432 20250324 132900 48200 8200 8200 8200 8200 0
433 20250324 132800 48200 8200 8200 8200 8200 0
434 20250324 132700 48200 8200 8200 8200 8200 0
435 20250324 132600 48200 8200 8200 8200 8200 0
436 20250324 132500 48200 8200 8200 8200 8200 0
437 20250324 132400 48200 8200 8200 8200 8200 0
438 20250324 132300 48200 8200 8200 8200 8200 0
439 20250324 132200 48200 8200 8200 8200 8200 0
440 20250324 132100 48200 8200 8200 8200 8200 0
441 20250324 132000 48200 8200 8200 8200 8200 0
442 20250324 131900 48200 8200 8200 8200 8200 0
443 20250324 131800 48200 8200 8200 8200 8200 0
444 20250324 131700 48200 8200 8200 8200 8200 0
445 20250324 131600 48200 8200 8200 8200 8200 0
446 20250324 131500 48200 8200 8200 8200 8200 0
447 20250324 131400 48200 8200 8200 8200 8200 0
448 20250324 131300 48200 8200 8200 8200 8200 0
449 20250324 131200 48200 8200 8200 8200 8200 0
450 20250324 131100 48200 8200 8200 8200 8200 0
451 20250324 131000 48200 8200 8200 8200 8200 0
452 20250324 130900 48200 8200 8200 8200 8200 0
453 20250324 130800 48200 8200 8200 8200 8200 0
454 20250324 130700 48200 8200 8200 8200 8200 0
455 20250324 130600 48200 8200 8200 8200 8200 0
456 20250324 130500 48200 8200 8200 8200 8200 0
457 20250324 130400 48200 8200 8200 8200 8200 0
458 20250324 130300 48200 8200 8200 8200 8200 0
459 20250324 130200 48200 8200 8200 8200 8200 0
460 20250324 130100 48200 8200 8200 8200 8200 0
461 20250324 130000 48200 8200 8200 8200 8200 0
462 20250324 125900 48200 8200 8200 8200 8200 0
463 20250324 125800 48200 8200 8200 8200 8200 0
464 20250324 125700 48200 8200 8200 8200 8200 0
465 20250324 125600 48200 8200 8200 8200 8200 0
466 20250324 125500 48200 8200 8200 8200 8200 0
467 20250324 125400 48200 8200 8200 8200 8200 0
468 20250324 125300 48200 8200 8200 8200 8200 0
469 20250324 125200 48200 8200 8200 8200 8200 0
470 20250324 125100 48200 8200 8200 8200 8200 0
471 20250324 125000 48200 8200 8200 8200 8200 0
472 20250324 124900 48200 8200 8200 8200 8200 0
473 20250324 124800 48200 8200 8200 8200 8200 0
474 20250324 124700 48200 8200 8200 8200 8200 0
475 20250324 124600 48200 8200 8200 8200 8200 0
476 20250324 124500 48200 8200 8200 8200 8200 0
477 20250324 124400 48200 8200 8200 8200 8200 0
478 20250324 124300 48200 8200 8200 8200 8200 0
479 20250324 124200 48200 8200 8200 8200 8200 0
480 20250324 124100 48200 8200 8200 8200 8200 0
481 20250324 124000 48200 8200 8200 8200 8200 0
482 20250324 123900 48200 8200 8200 8200 8200 0
483 20250324 123800 48200 8200 8200 8200 8200 0
484 20250324 123700 48200 8200 8200 8200 8200 0
485 20250324 123600 48200 8200 8200 8200 8200 0
486 20250324 123500 48200 8200 8200 8200 8200 0
487 20250324 123400 48200 8200 8200 8200 8200 0
488 20250324 123300 48200 8200 8200 8200 8200 0
489 20250324 123200 48200 8200 8200 8200 8200 0
490 20250324 123100 48200 8200 8200 8200 8200 0
491 20250324 123000 48200 8200 8200 8200 8200 0
492 20250324 122900 48200 8200 8200 8200 8200 0
493 20250324 122800 48200 8200 8200 8200 8200 0
494 20250324 122700 48200 8200 8200 8200 8200 0
495 20250324 122600 48200 8200 8200 8200 8200 0
496 20250324 122500 48200 8200 8200 8200 8200 0
497 20250324 122400 48200 8200 8200 8200 8200 0
498 20250324 122300 48200 8200 8200 8200 8200 0
499 20250324 122200 48200 8200 8200 8200 8200 0
500 20250324 122100 48200 8200 8200 8200 8200 0
501 20250324 122000 48200 8200 8200 8200 8200 0
502 20250324 121900 48200 8200 8200 8200 8200 0
503 20250324 121800 48200 8200 8200 8200 8200 0
504 20250324 121700 48200 8200 8200 8200 8200 0
505 20250324 121600 48200 8200 8200 8200 8200 0
506 20250324 121500 48200 8200 8200 8200 8200 0
507 20250324 121400 48200 8200 8200 8200 8200 0
508 20250324 121300 48200 8200 8200 8200 8200 0
509 20250324 121200 48200 8200 8200 8200 8200 0
510 20250324 121100 48200 8200 8200 8200 8200 0
511 20250324 121000 48200 8200 8200 8200 8200 0
512 20250324 120900 48200 8200 8200 8200 8200 0
513 20250324 120800 48200 8200 8200 8200 8200 0
514 20250324 120700 48200 8200 8200 8200 8200 0
515 20250324 120600 48200 8200 8200 8200 8200 0
516 20250324 120500 48200 8200 8200 8200 8200 0
517 20250324 120400 48200 8200 8200 8200 8200 0
518 20250324 120300 48200 8200 8200 8200 8200 0
519 20250324 120200 48200 8200 8200 8200 8200 0
520 20250324 120100 48200 8200 8200 8200 8200 0
521 20250324 120000 48200 8200 8200 8200 8200 0
522 20250324 115900 48200 8200 8200 8200 8200 0
523 20250324 115800 48200 8200 8200 8200 8200 0
524 20250324 115700 48200 8200 8200 8200 8200 0
525 20250324 115600 48200 8200 8200 8200 8200 0
526 20250324 115500 48200 8200 8200 8200 8200 0
527 20250324 115400 48200 8200 8200 8200 8200 0
528 20250324 115300 48200 8200 8200 8200 8200 0
529 20250324 115200 48200 8200 8200 8200 8200 0
530 20250324 115100 48200 8200 8200 8200 8200 0
531 20250324 115000 48200 8200 8200 8200 8200 0
532 20250324 114900 48200 8200 8200 8200 8200 0
533 20250324 114800 48200 8200 8200 8200 8200 0
534 20250324 114700 48200 8200 8200 8200 8200 0
535 20250324 114600 48200 8200 8200 8200 8200 0
536 20250324 114500 48200 8200 8200 8200 8200 0
537 20250324 114400 48200 8200 8200 8200 8200 0
538 20250324 114300 48200 8200 8200 8200 8200 0
539 20250324 114200 48200 8200 8200 8200 8200 0
540 20250324 114100 48200 8200 8200 8200 8200 0
541 20250324 114000 48200 8200 8200 8200 8200 0
542 20250324 113900 48200 8200 8200 8200 8200 0
543 20250324 113800 48200 8200 8200 8200 8200 0
544 20250324 113700 48200 8200 8200 8200 8200 0
545 20250324 113600 48200 8200 8200 8200 8200 0
546 20250324 113500 48200 8200 8200 8200 8200 1
547 20250324 113400 40000 8000 8000 8000 8000 0
548 20250324 113300 40000 8000 8000 8000 8000 0
549 20250324 113200 40000 8000 8000 8000 8000 0
550 20250324 113100 40000 8000 8000 8000 8000 0
551 20250324 113000 40000 8000 8000 8000 8000 0
552 20250324 112900 40000 8000 8000 8000 8000 0
553 20250324 112800 40000 8000 8000 8000 8000 0
554 20250324 112700 40000 8000 8000 8000 8000 0
555 20250324 112600 40000 8000 8000 8000 8000 0
556 20250324 112500 40000 8000 8000 8000 8000 0
557 20250324 112400 40000 8000 8000 8000 8000 0
558 20250324 112300 40000 8000 8000 8000 8000 0
559 20250324 112200 40000 8000 8000 8000 8000 0
560 20250324 112100 40000 8000 8000 8000 8000 0
561 20250324 112000 40000 8000 8000 8000 8000 0
562 20250324 111900 40000 8000 8000 8000 8000 5
563 20250324 111800 0 7990 7990 7990 7990 0
564 20250324 111700 0 7990 7990 7990 7990 0
565 20250324 111600 0 7990 7990 7990 7990 0
566 20250324 111500 0 7990 7990 7990 7990 0
567 20250324 111400 0 7990 7990 7990 7990 0
568 20250324 111300 0 7990 7990 7990 7990 0
569 20250324 111200 0 7990 7990 7990 7990 0
570 20250324 111100 0 7990 7990 7990 7990 0
571 20250324 111000 0 7990 7990 7990 7990 0
572 20250324 110900 0 7990 7990 7990 7990 0
573 20250324 110800 0 7990 7990 7990 7990 0
574 20250324 110700 0 7990 7990 7990 7990 0
575 20250324 110600 0 7990 7990 7990 7990 0
576 20250324 110500 0 7990 7990 7990 7990 0
577 20250324 110400 0 7990 7990 7990 7990 0
578 20250324 110300 0 7990 7990 7990 7990 0
579 20250324 110200 0 7990 7990 7990 7990 0
580 20250324 110100 0 7990 7990 7990 7990 0
581 20250324 110000 0 7990 7990 7990 7990 0
582 20250324 105900 0 7990 7990 7990 7990 0
583 20250324 105800 0 7990 7990 7990 7990 0
584 20250324 105700 0 7990 7990 7990 7990 0
585 20250324 105600 0 7990 7990 7990 7990 0
586 20250324 105500 0 7990 7990 7990 7990 0
587 20250324 105400 0 7990 7990 7990 7990 0
588 20250324 105300 0 7990 7990 7990 7990 0
589 20250324 105200 0 7990 7990 7990 7990 0
590 20250324 105100 0 7990 7990 7990 7990 0
591 20250324 105000 0 7990 7990 7990 7990 0
592 20250324 104900 0 7990 7990 7990 7990 0
593 20250324 104800 0 7990 7990 7990 7990 0
594 20250324 104700 0 7990 7990 7990 7990 0
595 20250324 104600 0 7990 7990 7990 7990 0
596 20250324 104500 0 7990 7990 7990 7990 0
597 20250324 104400 0 7990 7990 7990 7990 0
598 20250324 104300 0 7990 7990 7990 7990 0
599 20250324 104200 0 7990 7990 7990 7990 0
600 20250324 104100 0 7990 7990 7990 7990 0
601 20250324 104000 0 7990 7990 7990 7990 0
602 20250324 103900 0 7990 7990 7990 7990 0
603 20250324 103800 0 7990 7990 7990 7990 0
604 20250324 103700 0 7990 7990 7990 7990 0
605 20250324 103600 0 7990 7990 7990 7990 0
606 20250324 103500 0 7990 7990 7990 7990 0
607 20250324 103400 0 7990 7990 7990 7990 0
608 20250324 103300 0 7990 7990 7990 7990 0
609 20250324 103200 0 7990 7990 7990 7990 0
610 20250324 103100 0 7990 7990 7990 7990 0
611 20250324 103000 0 7990 7990 7990 7990 0
612 20250324 102900 0 7990 7990 7990 7990 0
613 20250324 102800 0 7990 7990 7990 7990 0
614 20250324 102700 0 7990 7990 7990 7990 0
615 20250324 102600 0 7990 7990 7990 7990 0
616 20250324 102500 0 7990 7990 7990 7990 0
617 20250324 102400 0 7990 7990 7990 7990 0
618 20250324 102300 0 7990 7990 7990 7990 0
619 20250324 102200 0 7990 7990 7990 7990 0
620 20250324 102100 0 7990 7990 7990 7990 0
621 20250324 102000 0 7990 7990 7990 7990 0
622 20250324 101900 0 7990 7990 7990 7990 0
623 20250324 101800 0 7990 7990 7990 7990 0
624 20250324 101700 0 7990 7990 7990 7990 0
625 20250324 101600 0 7990 7990 7990 7990 0
626 20250324 101500 0 7990 7990 7990 7990 0
627 20250324 101400 0 7990 7990 7990 7990 0
628 20250324 101300 0 7990 7990 7990 7990 0
629 20250324 101200 0 7990 7990 7990 7990 0
630 20250324 101100 0 7990 7990 7990 7990 0
631 20250324 101000 0 7990 7990 7990 7990 0
632 20250324 100900 0 7990 7990 7990 7990 0
633 20250324 100800 0 7990 7990 7990 7990 0
634 20250324 100700 0 7990 7990 7990 7990 0
635 20250324 100600 0 7990 7990 7990 7990 0
636 20250324 100500 0 7990 7990 7990 7990 0
637 20250324 100400 0 7990 7990 7990 7990 0
638 20250324 100300 0 7990 7990 7990 7990 0
639 20250324 100200 0 7990 7990 7990 7990 0
640 20250324 100100 0 7990 7990 7990 7990 0
641 20250324 100000 0 7990 7990 7990 7990 0
642 20250324 095900 0 7990 7990 7990 7990 0
643 20250324 095800 0 7990 7990 7990 7990 0
644 20250324 095700 0 7990 7990 7990 7990 0
645 20250324 095600 0 7990 7990 7990 7990 0
646 20250324 095500 0 7990 7990 7990 7990 0
647 20250324 095400 0 7990 7990 7990 7990 0
648 20250324 095300 0 7990 7990 7990 7990 0
649 20250324 095200 0 7990 7990 7990 7990 0
650 20250324 095100 0 7990 7990 7990 7990 0
651 20250324 095000 0 7990 7990 7990 7990 0
652 20250324 094900 0 7990 7990 7990 7990 0
653 20250324 094800 0 7990 7990 7990 7990 0
654 20250324 094700 0 7990 7990 7990 7990 0
655 20250324 094600 0 7990 7990 7990 7990 0
656 20250324 094500 0 7990 7990 7990 7990 0
657 20250324 094400 0 7990 7990 7990 7990 0
658 20250324 094300 0 7990 7990 7990 7990 0
659 20250324 094200 0 7990 7990 7990 7990 0
660 20250324 094100 0 7990 7990 7990 7990 0
661 20250324 094000 0 7990 7990 7990 7990 0
662 20250324 093900 0 7990 7990 7990 7990 0
663 20250324 093800 0 7990 7990 7990 7990 0
664 20250324 093700 0 7990 7990 7990 7990 0
665 20250324 093600 0 7990 7990 7990 7990 0
666 20250324 093500 0 7990 7990 7990 7990 0
667 20250324 093400 0 7990 7990 7990 7990 0
668 20250324 093300 0 7990 7990 7990 7990 0
669 20250324 093200 0 7990 7990 7990 7990 0
670 20250324 093100 0 7990 7990 7990 7990 0
671 20250324 093000 0 7990 7990 7990 7990 0
672 20250324 092900 0 7990 7990 7990 7990 0
673 20250324 092800 0 7990 7990 7990 7990 0
674 20250324 092700 0 7990 7990 7990 7990 0
675 20250324 092600 0 7990 7990 7990 7990 0
676 20250324 092500 0 7990 7990 7990 7990 0
677 20250324 092400 0 7990 7990 7990 7990 0
678 20250324 092300 0 7990 7990 7990 7990 0
679 20250324 092200 0 7990 7990 7990 7990 0
680 20250324 092100 0 7990 7990 7990 7990 0
681 20250324 092000 0 7990 7990 7990 7990 0
682 20250324 091900 0 7990 7990 7990 7990 0
683 20250324 091800 0 7990 7990 7990 7990 0
684 20250324 091700 0 7990 7990 7990 7990 0
685 20250324 091600 0 7990 7990 7990 7990 0
686 20250324 091500 0 7990 7990 7990 7990 0
687 20250324 091400 0 7990 7990 7990 7990 0
688 20250324 091300 0 7990 7990 7990 7990 0
689 20250324 091200 0 7990 7990 7990 7990 0
690 20250324 091100 0 7990 7990 7990 7990 0
691 20250324 091000 0 7990 7990 7990 7990 0
692 20250324 090900 0 7990 7990 7990 7990 0
693 20250324 090800 0 7990 7990 7990 7990 0
694 20250324 090700 0 7990 7990 7990 7990 0
695 20250324 090600 0 7990 7990 7990 7990 0
696 20250324 090500 0 7990 7990 7990 7990 0
697 20250324 090400 0 7990 7990 7990 7990 0
698 20250324 090300 0 7990 7990 7990 7990 0
699 20250324 090200 0 7990 7990 7990 7990 0
700 20250324 090100 0 7990 7990 7990 7990 0
701 20250324 090000 0 7990 7990 7990 7990 0

699
200580/min/candle-20250325.csv Normal file
View File

@@ -0,0 +1,699 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,203700,1037200,8200,8000,8200,8000,126
20250325,203600,1037200,8200,8200,8200,8200,0
20250325,203500,1037200,8200,8200,8200,8200,0
20250325,203400,1037200,8200,8200,8200,8200,0
20250325,203300,1037200,8200,8200,8200,8200,0
20250325,203200,1037200,8200,8200,8200,8200,0
20250325,203100,1037200,8200,8200,8200,8200,0
20250325,203000,1037200,8200,8200,8200,8200,0
20250325,202900,1037200,8200,8200,8200,8200,0
20250325,202800,1037200,8200,8200,8200,8200,0
20250325,202700,1037200,8200,8200,8200,8200,0
20250325,202600,1037200,8200,8200,8200,8200,0
20250325,202500,1037200,8200,8200,8200,8200,0
20250325,202400,1037200,8200,8200,8200,8200,0
20250325,202300,1037200,8200,8200,8200,8200,0
20250325,202200,1037200,8200,8200,8200,8200,0
20250325,202100,1037200,8200,8200,8200,8200,0
20250325,202000,1037200,8200,8200,8200,8200,0
20250325,201900,1037200,8200,8200,8200,8200,0
20250325,201800,1037200,8200,8200,8200,8200,0
20250325,201700,1037200,8200,8200,8200,8200,0
20250325,201600,1037200,8200,8200,8200,8200,0
20250325,201500,1037200,8200,8200,8200,8200,0
20250325,201400,1037200,8200,8200,8200,8200,0
20250325,201300,1037200,8200,8200,8200,8200,0
20250325,201200,1037200,8200,8200,8200,8200,0
20250325,201100,1037200,8200,8200,8200,8200,0
20250325,201000,1037200,8200,8200,8200,8200,0
20250325,200900,1037200,8200,8200,8200,8200,0
20250325,200800,1037200,8200,8200,8200,8200,0
20250325,200700,1037200,8200,8000,8200,8000,126
20250325,200600,1037200,8200,8200,8200,8200,0
20250325,200500,1037200,8200,8200,8200,8200,0
20250325,200400,1037200,8200,8200,8200,8200,0
20250325,200300,1037200,8200,8200,8200,8200,0
20250325,200200,1037200,8200,8200,8200,8200,0
20250325,200100,1037200,8200,8200,8200,8200,0
20250325,200000,1037200,8200,8200,8200,8200,0
20250325,195900,1037200,8200,8200,8200,8200,0
20250325,195800,1037200,8200,8200,8200,8200,0
20250325,195700,1037200,8200,8200,8200,8200,0
20250325,195600,1037200,8200,8200,8200,8200,0
20250325,195500,1037200,8200,8200,8200,8200,0
20250325,195400,1037200,8200,8200,8200,8200,0
20250325,195300,1037200,8200,8200,8200,8200,0
20250325,195200,1037200,8200,8200,8200,8200,0
20250325,195100,1037200,8200,8200,8200,8200,0
20250325,195000,1037200,8200,8200,8200,8200,0
20250325,194900,1037200,8200,8200,8200,8200,0
20250325,194800,1037200,8200,8200,8200,8200,0
20250325,194700,1037200,8200,8200,8200,8200,0
20250325,194600,1037200,8200,8200,8200,8200,0
20250325,194500,1037200,8200,8200,8200,8200,0
20250325,194400,1037200,8200,8200,8200,8200,0
20250325,194300,1037200,8200,8200,8200,8200,0
20250325,194200,1037200,8200,8200,8200,8200,0
20250325,194100,1037200,8200,8200,8200,8200,0
20250325,194000,1037200,8200,8200,8200,8200,0
20250325,193900,1037200,8200,8200,8200,8200,0
20250325,193800,1037200,8200,8200,8200,8200,0
20250325,193700,1037200,8200,8000,8200,8000,126
20250325,193600,1037200,8200,8200,8200,8200,0
20250325,193500,1037200,8200,8200,8200,8200,0
20250325,193400,1037200,8200,8200,8200,8200,0
20250325,193300,1037200,8200,8200,8200,8200,0
20250325,193200,1037200,8200,8200,8200,8200,0
20250325,193100,1037200,8200,8200,8200,8200,0
20250325,193000,1037200,8200,8200,8200,8200,0
20250325,192900,1037200,8200,8200,8200,8200,0
20250325,192800,1037200,8200,8200,8200,8200,0
20250325,192700,1037200,8200,8200,8200,8200,0
20250325,192600,1037200,8200,8200,8200,8200,0
20250325,192500,1037200,8200,8200,8200,8200,0
20250325,192400,1037200,8200,8200,8200,8200,0
20250325,192300,1037200,8200,8200,8200,8200,0
20250325,192200,1037200,8200,8200,8200,8200,0
20250325,192100,1037200,8200,8200,8200,8200,0
20250325,192000,1037200,8200,8200,8200,8200,0
20250325,191900,1037200,8200,8200,8200,8200,0
20250325,191800,1037200,8200,8200,8200,8200,0
20250325,191700,1037200,8200,8200,8200,8200,0
20250325,191600,1037200,8200,8200,8200,8200,0
20250325,191500,1037200,8200,8200,8200,8200,0
20250325,191400,1037200,8200,8200,8200,8200,0
20250325,191300,1037200,8200,8200,8200,8200,0
20250325,191200,1037200,8200,8200,8200,8200,0
20250325,191100,1037200,8200,8200,8200,8200,0
20250325,191000,1037200,8200,8200,8200,8200,0
20250325,190900,1037200,8200,8200,8200,8200,0
20250325,190800,1037200,8200,8200,8200,8200,0
20250325,190700,1037200,8200,8000,8200,8000,126
20250325,190600,1037200,8200,8200,8200,8200,0
20250325,190500,1037200,8200,8200,8200,8200,0
20250325,190400,1037200,8200,8200,8200,8200,0
20250325,190300,1037200,8200,8200,8200,8200,0
20250325,190200,1037200,8200,8200,8200,8200,0
20250325,190100,1037200,8200,8200,8200,8200,0
20250325,190000,1037200,8200,8200,8200,8200,0
20250325,185900,1037200,8200,8200,8200,8200,0
20250325,185800,1037200,8200,8200,8200,8200,0
20250325,185700,1037200,8200,8200,8200,8200,0
20250325,185600,1037200,8200,8200,8200,8200,0
20250325,185500,1037200,8200,8200,8200,8200,0
20250325,185400,1037200,8200,8200,8200,8200,0
20250325,185300,1037200,8200,8200,8200,8200,0
20250325,185200,1037200,8200,8200,8200,8200,0
20250325,185100,1037200,8200,8200,8200,8200,0
20250325,185000,1037200,8200,8200,8200,8200,0
20250325,184900,1037200,8200,8200,8200,8200,0
20250325,184800,1037200,8200,8200,8200,8200,0
20250325,184700,1037200,8200,8200,8200,8200,0
20250325,184600,1037200,8200,8200,8200,8200,0
20250325,184500,1037200,8200,8200,8200,8200,0
20250325,184400,1037200,8200,8200,8200,8200,0
20250325,184300,1037200,8200,8200,8200,8200,0
20250325,184200,1037200,8200,8200,8200,8200,0
20250325,184100,1037200,8200,8200,8200,8200,0
20250325,184000,1037200,8200,8200,8200,8200,0
20250325,183900,1037200,8200,8200,8200,8200,0
20250325,183800,1037200,8200,8200,8200,8200,0
20250325,183700,1037200,8200,8000,8200,8000,126
20250325,183600,1037200,8200,8200,8200,8200,0
20250325,183500,1037200,8200,8200,8200,8200,0
20250325,183400,1037200,8200,8200,8200,8200,0
20250325,183300,1037200,8200,8200,8200,8200,0
20250325,183200,1037200,8200,8200,8200,8200,0
20250325,183100,1037200,8200,8200,8200,8200,0
20250325,183000,1037200,8200,8200,8200,8200,0
20250325,182900,1037200,8200,8200,8200,8200,0
20250325,182800,1037200,8200,8200,8200,8200,0
20250325,182700,1037200,8200,8200,8200,8200,0
20250325,182600,1037200,8200,8200,8200,8200,0
20250325,182500,1037200,8200,8200,8200,8200,0
20250325,182400,1037200,8200,8200,8200,8200,0
20250325,182300,1037200,8200,8200,8200,8200,0
20250325,182200,1037200,8200,8200,8200,8200,0
20250325,182100,1037200,8200,8200,8200,8200,0
20250325,182000,1037200,8200,8200,8200,8200,0
20250325,181900,1037200,8200,8200,8200,8200,0
20250325,181800,1037200,8200,8200,8200,8200,0
20250325,181700,1037200,8200,8200,8200,8200,0
20250325,181600,1037200,8200,8200,8200,8200,0
20250325,181500,1037200,8200,8200,8200,8200,0
20250325,181400,1037200,8200,8200,8200,8200,0
20250325,181300,1037200,8200,8200,8200,8200,0
20250325,181200,1037200,8200,8200,8200,8200,0
20250325,181100,1037200,8200,8200,8200,8200,0
20250325,181000,1037200,8200,8200,8200,8200,0
20250325,180900,1037200,8200,8200,8200,8200,0
20250325,180800,1037200,8200,8200,8200,8200,0
20250325,180700,1037200,8200,8000,8200,8000,126
20250325,180600,1037200,8200,8200,8200,8200,0
20250325,180500,1037200,8200,8200,8200,8200,0
20250325,180400,1037200,8200,8200,8200,8200,0
20250325,180300,1037200,8200,8200,8200,8200,0
20250325,180200,1037200,8200,8200,8200,8200,0
20250325,180100,1037200,8200,8200,8200,8200,0
20250325,180000,1037200,8200,8200,8200,8200,0
20250325,175900,1037200,8200,8200,8200,8200,0
20250325,175800,1037200,8200,8200,8200,8200,0
20250325,175700,1037200,8200,8200,8200,8200,0
20250325,175600,1037200,8200,8200,8200,8200,0
20250325,175500,1037200,8200,8200,8200,8200,0
20250325,175400,1037200,8200,8200,8200,8200,0
20250325,175300,1037200,8200,8200,8200,8200,0
20250325,175200,1037200,8200,8200,8200,8200,0
20250325,175100,1037200,8200,8200,8200,8200,0
20250325,175000,1037200,8200,8200,8200,8200,0
20250325,174900,1037200,8200,8200,8200,8200,0
20250325,174800,1037200,8200,8200,8200,8200,0
20250325,174700,1037200,8200,8200,8200,8200,0
20250325,174600,1037200,8200,8200,8200,8200,0
20250325,174500,1037200,8200,8200,8200,8200,0
20250325,174400,1037200,8200,8200,8200,8200,0
20250325,174300,1037200,8200,8200,8200,8200,0
20250325,174200,1037200,8200,8200,8200,8200,0
20250325,174100,1037200,8200,8200,8200,8200,0
20250325,174000,1037200,8200,8200,8200,8200,0
20250325,173900,1037200,8200,8200,8200,8200,0
20250325,173800,1037200,8200,8200,8200,8200,0
20250325,173700,1037200,8200,8000,8200,8000,126
20250325,173600,1037200,8200,8200,8200,8200,0
20250325,173500,1037200,8200,8200,8200,8200,0
20250325,173400,1037200,8200,8200,8200,8200,0
20250325,173300,1037200,8200,8200,8200,8200,0
20250325,173200,1037200,8200,8200,8200,8200,0
20250325,173100,1037200,8200,8200,8200,8200,0
20250325,173000,1037200,8200,8200,8200,8200,0
20250325,172900,1037200,8200,8200,8200,8200,0
20250325,172800,1037200,8200,8200,8200,8200,0
20250325,172700,1037200,8200,8200,8200,8200,0
20250325,172600,1037200,8200,8200,8200,8200,0
20250325,172500,1037200,8200,8200,8200,8200,0
20250325,172400,1037200,8200,8200,8200,8200,0
20250325,172300,1037200,8200,8200,8200,8200,0
20250325,172200,1037200,8200,8200,8200,8200,0
20250325,172100,1037200,8200,8200,8200,8200,0
20250325,172000,1037200,8200,8200,8200,8200,0
20250325,171900,1037200,8200,8200,8200,8200,0
20250325,171800,1037200,8200,8200,8200,8200,0
20250325,171700,1037200,8200,8200,8200,8200,0
20250325,171600,1037200,8200,8200,8200,8200,0
20250325,171500,1037200,8200,8200,8200,8200,0
20250325,171400,1037200,8200,8200,8200,8200,0
20250325,171300,1037200,8200,8200,8200,8200,0
20250325,171200,1037200,8200,8200,8200,8200,0
20250325,171100,1037200,8200,8200,8200,8200,0
20250325,171000,1037200,8200,8200,8200,8200,0
20250325,170900,1037200,8200,8200,8200,8200,0
20250325,170800,1037200,8200,8200,8200,8200,0
20250325,170700,1037200,8200,8000,8200,8000,126
20250325,170600,1037200,8200,8200,8200,8200,0
20250325,170500,1037200,8200,8200,8200,8200,0
20250325,170400,1037200,8200,8200,8200,8200,0
20250325,170300,1037200,8200,8200,8200,8200,0
20250325,170200,1037200,8200,8200,8200,8200,0
20250325,170100,1037200,8200,8200,8200,8200,0
20250325,170000,1037200,8200,8200,8200,8200,0
20250325,165900,1037200,8200,8200,8200,8200,0
20250325,165800,1037200,8200,8200,8200,8200,0
20250325,165700,1037200,8200,8200,8200,8200,0
20250325,165600,1037200,8200,8200,8200,8200,0
20250325,165500,1037200,8200,8200,8200,8200,0
20250325,165400,1037200,8200,8200,8200,8200,0
20250325,165300,1037200,8200,8200,8200,8200,0
20250325,165200,1037200,8200,8200,8200,8200,0
20250325,165100,1037200,8200,8200,8200,8200,0
20250325,165000,1037200,8200,8200,8200,8200,0
20250325,164900,1037200,8200,8200,8200,8200,0
20250325,164800,1037200,8200,8200,8200,8200,0
20250325,164700,1037200,8200,8200,8200,8200,0
20250325,164600,1037200,8200,8200,8200,8200,0
20250325,164500,1037200,8200,8200,8200,8200,0
20250325,164400,1037200,8200,8200,8200,8200,0
20250325,164300,1037200,8200,8200,8200,8200,0
20250325,164200,1037200,8200,8200,8200,8200,0
20250325,164100,1037200,8200,8200,8200,8200,0
20250325,164000,1037200,8200,8200,8200,8200,0
20250325,163900,1037200,8200,8200,8200,8200,0
20250325,163800,1037200,8200,8200,8200,8200,0
20250325,163700,1037200,8200,8000,8200,8000,126
20250325,163600,1037200,8200,8200,8200,8200,0
20250325,163500,1037200,8200,8200,8200,8200,0
20250325,163400,1037200,8200,8200,8200,8200,0
20250325,163300,1037200,8200,8200,8200,8200,0
20250325,163200,1037200,8200,8200,8200,8200,0
20250325,163100,1037200,8200,8200,8200,8200,0
20250325,163000,1037200,8200,8200,8200,8200,0
20250325,162900,1037200,8200,8200,8200,8200,0
20250325,162800,1037200,8200,8200,8200,8200,0
20250325,162700,1037200,8200,8200,8200,8200,0
20250325,162600,1037200,8200,8200,8200,8200,0
20250325,162500,1037200,8200,8200,8200,8200,0
20250325,162400,1037200,8200,8200,8200,8200,0
20250325,162300,1037200,8200,8200,8200,8200,0
20250325,162200,1037200,8200,8200,8200,8200,0
20250325,162100,1037200,8200,8200,8200,8200,0
20250325,162000,1037200,8200,8200,8200,8200,0
20250325,161900,1037200,8200,8200,8200,8200,0
20250325,161800,1037200,8200,8200,8200,8200,0
20250325,161700,1037200,8200,8200,8200,8200,0
20250325,161600,1037200,8200,8200,8200,8200,0
20250325,161500,1037200,8200,8200,8200,8200,0
20250325,161400,1037200,8200,8200,8200,8200,0
20250325,161300,1037200,8200,8200,8200,8200,0
20250325,161200,1037200,8200,8200,8200,8200,0
20250325,161100,1037200,8200,8200,8200,8200,0
20250325,161000,1037200,8200,8200,8200,8200,0
20250325,160900,1037200,8200,8200,8200,8200,0
20250325,160800,1037200,8200,8200,8200,8200,0
20250325,160700,1037200,8200,8000,8200,8000,126
20250325,160600,1037200,8200,8200,8200,8200,0
20250325,160500,1037200,8200,8200,8200,8200,0
20250325,160400,1037200,8200,8200,8200,8200,0
20250325,160300,1037200,8200,8200,8200,8200,0
20250325,160200,1037200,8200,8200,8200,8200,0
20250325,160100,1037200,8200,8200,8200,8200,0
20250325,160000,1037200,8200,8200,8200,8200,0
20250325,155900,1037200,8200,8200,8200,8200,0
20250325,155800,1037200,8200,8200,8200,8200,0
20250325,155700,1037200,8200,8200,8200,8200,0
20250325,155600,1037200,8200,8200,8200,8200,0
20250325,155500,1037200,8200,8200,8200,8200,0
20250325,155400,1037200,8200,8200,8200,8200,0
20250325,155300,1037200,8200,8200,8200,8200,0
20250325,155200,1037200,8200,8200,8200,8200,0
20250325,155100,1037200,8200,8200,8200,8200,0
20250325,155000,1037200,8200,8200,8200,8200,0
20250325,154900,1037200,8200,8200,8200,8200,0
20250325,154800,1037200,8200,8200,8200,8200,0
20250325,154700,1037200,8200,8200,8200,8200,0
20250325,154600,1037200,8200,8200,8200,8200,0
20250325,154500,1037200,8200,8200,8200,8200,0
20250325,154400,1037200,8200,8200,8200,8200,0
20250325,154300,1037200,8200,8200,8200,8200,0
20250325,154200,1037200,8200,8200,8200,8200,0
20250325,154100,1037200,8200,8200,8200,8200,0
20250325,154000,1037200,8200,8200,8200,8200,0
20250325,153900,1037200,8200,8200,8200,8200,0
20250325,153800,1037200,8200,8200,8200,8200,0
20250325,153700,1037200,8200,8000,8200,8000,126
20250325,153600,1037200,8200,8200,8200,8200,0
20250325,153500,1037200,8200,8200,8200,8200,0
20250325,153400,1037200,8200,8200,8200,8200,0
20250325,153300,1037200,8200,8200,8200,8200,0
20250325,153200,1037200,8200,8200,8200,8200,0
20250325,153100,1037200,8200,8200,8200,8200,0
20250325,153000,1037200,8200,8200,8200,8200,0
20250325,152900,1037200,8200,8200,8200,8200,0
20250325,152800,1037200,8200,8200,8200,8200,0
20250325,152700,1037200,8200,8200,8200,8200,0
20250325,152600,1037200,8200,8200,8200,8200,0
20250325,152500,1037200,8200,8200,8200,8200,0
20250325,152400,1037200,8200,8200,8200,8200,0
20250325,152300,1037200,8200,8200,8200,8200,0
20250325,152200,1037200,8200,8200,8200,8200,0
20250325,152100,1037200,8200,8200,8200,8200,0
20250325,152000,1037200,8200,8200,8200,8200,0
20250325,151900,1037200,8200,8200,8200,8200,0
20250325,151800,1037200,8200,8200,8200,8200,0
20250325,151700,1037200,8200,8200,8200,8200,0
20250325,151600,1037200,8200,8200,8200,8200,0
20250325,151500,1037200,8200,8200,8200,8200,0
20250325,151400,1037200,8200,8200,8200,8200,0
20250325,151300,1037200,8200,8200,8200,8200,0
20250325,151200,1037200,8200,8200,8200,8200,0
20250325,151100,1037200,8200,8200,8200,8200,0
20250325,151000,1037200,8200,8200,8200,8200,0
20250325,150900,1037200,8200,8200,8200,8200,0
20250325,150800,1037200,8200,8200,8200,8200,0
20250325,150700,1037200,8200,8200,8200,8200,0
20250325,150600,1037200,8200,8200,8200,8200,0
20250325,150500,1037200,8200,8200,8200,8200,0
20250325,150400,1037200,8200,8200,8200,8200,0
20250325,150300,1037200,8200,8200,8200,8200,0
20250325,150200,1037200,8200,8200,8200,8200,0
20250325,150100,1037200,8200,8200,8200,8200,0
20250325,150000,1037200,8200,8200,8200,8200,0
20250325,145900,1037200,8200,8200,8200,8200,0
20250325,145800,1037200,8200,8200,8200,8200,0
20250325,145700,1037200,8200,8200,8200,8200,0
20250325,145600,1037200,8200,8200,8200,8200,0
20250325,145500,1037200,8200,8200,8200,8200,0
20250325,145400,1037200,8200,8200,8200,8200,0
20250325,145300,1037200,8200,8200,8200,8200,0
20250325,145200,1037200,8200,8200,8200,8200,0
20250325,145100,1037200,8200,8200,8200,8200,0
20250325,145000,1037200,8200,8200,8200,8200,0
20250325,144900,1037200,8200,8200,8200,8200,0
20250325,144800,1037200,8200,8200,8200,8200,0
20250325,144700,1037200,8200,8200,8200,8200,0
20250325,144600,1037200,8200,8200,8200,8200,0
20250325,144500,1037200,8200,8200,8200,8200,0
20250325,144400,1037200,8200,8200,8200,8200,0
20250325,144300,1037200,8200,8200,8200,8200,0
20250325,144200,1037200,8200,8200,8200,8200,0
20250325,144100,1037200,8200,8200,8200,8200,0
20250325,144000,1037200,8200,8200,8200,8200,0
20250325,143900,1037200,8200,8200,8200,8200,0
20250325,143800,1037200,8200,8200,8200,8200,0
20250325,143700,1037200,8200,8200,8200,8200,0
20250325,143600,1037200,8200,8200,8200,8200,0
20250325,143500,1037200,8200,8200,8200,8200,0
20250325,143400,1037200,8200,8200,8200,8200,0
20250325,143300,1037200,8200,8200,8200,8200,0
20250325,143200,1037200,8200,8200,8200,8200,0
20250325,143100,1037200,8200,8200,8200,8200,0
20250325,143000,1037200,8200,8200,8200,8200,0
20250325,142900,1037200,8200,8200,8200,8200,0
20250325,142800,1037200,8200,8200,8200,8200,0
20250325,142700,1037200,8200,8200,8200,8200,0
20250325,142600,1037200,8200,8200,8200,8200,0
20250325,142500,1037200,8200,8200,8200,8200,0
20250325,142400,1037200,8200,8200,8200,8200,0
20250325,142300,1037200,8200,8200,8200,8200,0
20250325,142200,1037200,8200,8200,8200,8200,0
20250325,142100,1037200,8200,8200,8200,8200,0
20250325,142000,1037200,8200,8200,8200,8200,0
20250325,141900,1037200,8200,8200,8200,8200,0
20250325,141800,1037200,8200,8200,8200,8200,0
20250325,141700,1037200,8200,8200,8200,8200,0
20250325,141600,1037200,8200,8200,8200,8200,0
20250325,141500,1037200,8200,8200,8200,8200,0
20250325,141400,1037200,8200,8200,8200,8200,0
20250325,141300,1037200,8200,8200,8200,8200,0
20250325,141200,1037200,8200,8200,8200,8200,0
20250325,141100,1037200,8200,8200,8200,8200,0
20250325,141000,1037200,8200,8200,8200,8200,0
20250325,140900,1037200,8200,8200,8200,8200,0
20250325,140800,1037200,8200,8200,8200,8200,0
20250325,140700,1037200,8200,8200,8200,8200,0
20250325,140600,1037200,8200,8200,8200,8200,0
20250325,140500,1037200,8200,8200,8200,8200,0
20250325,140400,1037200,8200,8200,8200,8200,0
20250325,140300,1037200,8200,8200,8200,8200,0
20250325,140200,1037200,8200,8200,8200,8200,0
20250325,140100,1037200,8200,8200,8200,8200,0
20250325,140000,1037200,8200,8200,8200,8200,0
20250325,135900,1037200,8200,8200,8200,8200,0
20250325,135800,1037200,8200,8200,8200,8200,0
20250325,135700,1037200,8200,8200,8200,8200,0
20250325,135600,1037200,8200,8200,8200,8200,0
20250325,135500,1037200,8200,8200,8200,8200,0
20250325,135400,1037200,8200,8200,8200,8200,0
20250325,135300,1037200,8200,8200,8200,8200,0
20250325,135200,1037200,8200,8200,8200,8200,0
20250325,135100,1037200,8200,8200,8200,8200,0
20250325,135000,1037200,8200,8200,8200,8200,0
20250325,134900,1037200,8200,8200,8200,8200,0
20250325,134800,1037200,8200,8200,8200,8200,0
20250325,134700,1037200,8200,8200,8200,8200,0
20250325,134600,1037200,8200,8200,8200,8200,0
20250325,134500,1037200,8200,8200,8200,8200,0
20250325,134400,1037200,8200,8200,8200,8200,0
20250325,134300,1037200,8200,8200,8200,8200,0
20250325,134200,1037200,8200,8200,8200,8200,0
20250325,134100,1037200,8200,8200,8200,8200,0
20250325,134000,1037200,8200,8200,8200,8200,0
20250325,133900,1037200,8200,8200,8200,8200,0
20250325,133800,1037200,8200,8000,8200,8000,126
20250325,133700,8200,8200,8200,8200,8200,0
20250325,133600,8200,8200,8200,8200,8200,0
20250325,133500,8200,8200,8200,8200,8200,0
20250325,133400,8200,8200,8200,8200,8200,0
20250325,133300,8200,8200,8200,8200,8200,0
20250325,133200,8200,8200,8200,8200,8200,0
20250325,133100,8200,8200,8200,8200,8200,0
20250325,133000,8200,8200,8200,8200,8200,0
20250325,132900,8200,8200,8200,8200,8200,0
20250325,132800,8200,8200,8200,8200,8200,0
20250325,132700,8200,8200,8200,8200,8200,0
20250325,132600,8200,8200,8200,8200,8200,0
20250325,132500,8200,8200,8200,8200,8200,0
20250325,132400,8200,8200,8200,8200,8200,0
20250325,132300,8200,8200,8200,8200,8200,0
20250325,132200,8200,8200,8200,8200,8200,0
20250325,132100,8200,8200,8200,8200,8200,0
20250325,132000,8200,8200,8200,8200,8200,0
20250325,131900,8200,8200,8200,8200,8200,0
20250325,131800,8200,8200,8200,8200,8200,0
20250325,131700,8200,8200,8200,8200,8200,0
20250325,131600,8200,8200,8200,8200,8200,0
20250325,131500,8200,8200,8200,8200,8200,0
20250325,131400,8200,8200,8200,8200,8200,0
20250325,131300,8200,8200,8200,8200,8200,0
20250325,131200,8200,8200,8200,8200,8200,0
20250325,131100,8200,8200,8200,8200,8200,0
20250325,131000,8200,8200,8200,8200,8200,0
20250325,130900,8200,8200,8200,8200,8200,0
20250325,130800,8200,8200,8200,8200,8200,0
20250325,130700,8200,8200,8200,8200,8200,0
20250325,130600,8200,8200,8200,8200,8200,0
20250325,130500,8200,8200,8200,8200,8200,0
20250325,130400,8200,8200,8200,8200,8200,0
20250325,130300,8200,8200,8200,8200,8200,0
20250325,130200,8200,8200,8200,8200,8200,0
20250325,130100,8200,8200,8200,8200,8200,0
20250325,130000,8200,8200,8200,8200,8200,0
20250325,125900,8200,8200,8200,8200,8200,0
20250325,125800,8200,8200,8200,8200,8200,0
20250325,125700,8200,8200,8200,8200,8200,0
20250325,125600,8200,8200,8200,8200,8200,0
20250325,125500,8200,8200,8200,8200,8200,0
20250325,125400,8200,8200,8200,8200,8200,0
20250325,125300,8200,8200,8200,8200,8200,0
20250325,125200,8200,8200,8200,8200,8200,0
20250325,125100,8200,8200,8200,8200,8200,0
20250325,125000,8200,8200,8200,8200,8200,0
20250325,124900,8200,8200,8200,8200,8200,0
20250325,124800,8200,8200,8200,8200,8200,0
20250325,124700,8200,8200,8200,8200,8200,0
20250325,124600,8200,8200,8200,8200,8200,0
20250325,124500,8200,8200,8200,8200,8200,0
20250325,124400,8200,8200,8200,8200,8200,0
20250325,124300,8200,8200,8200,8200,8200,0
20250325,124200,8200,8200,8200,8200,8200,0
20250325,124100,8200,8200,8200,8200,8200,0
20250325,124000,8200,8200,8200,8200,8200,0
20250325,123900,8200,8200,8200,8200,8200,0
20250325,123800,8200,8200,8200,8200,8200,0
20250325,123700,8200,8200,8200,8200,8200,0
20250325,123600,8200,8200,8200,8200,8200,0
20250325,123500,8200,8200,8200,8200,8200,0
20250325,123400,8200,8200,8200,8200,8200,0
20250325,123300,8200,8200,8200,8200,8200,0
20250325,123200,8200,8200,8200,8200,8200,0
20250325,123100,8200,8200,8200,8200,8200,0
20250325,123000,8200,8200,8200,8200,8200,0
20250325,122900,8200,8200,8200,8200,8200,0
20250325,122800,8200,8200,8200,8200,8200,0
20250325,122700,8200,8200,8200,8200,8200,0
20250325,122600,8200,8200,8200,8200,8200,0
20250325,122500,8200,8200,8200,8200,8200,0
20250325,122400,8200,8200,8200,8200,8200,0
20250325,122300,8200,8200,8200,8200,8200,0
20250325,122200,8200,8200,8200,8200,8200,0
20250325,122100,8200,8200,8200,8200,8200,0
20250325,122000,8200,8200,8200,8200,8200,0
20250325,121900,8200,8200,8200,8200,8200,0
20250325,121800,8200,8200,8200,8200,8200,0
20250325,121700,8200,8200,8200,8200,8200,0
20250325,121600,8200,8200,8200,8200,8200,0
20250325,121500,8200,8200,8200,8200,8200,0
20250325,121400,8200,8200,8200,8200,8200,0
20250325,121300,8200,8200,8200,8200,8200,0
20250325,121200,8200,8200,8200,8200,8200,0
20250325,121100,8200,8200,8200,8200,8200,0
20250325,121000,8200,8200,8200,8200,8200,0
20250325,120900,8200,8200,8200,8200,8200,0
20250325,120800,8200,8200,8200,8200,8200,0
20250325,120700,8200,8200,8200,8200,8200,0
20250325,120600,8200,8200,8200,8200,8200,0
20250325,120500,8200,8200,8200,8200,8200,0
20250325,120400,8200,8200,8200,8200,8200,0
20250325,120300,8200,8200,8200,8200,8200,0
20250325,120200,8200,8200,8200,8200,8200,0
20250325,120100,8200,8200,8200,8200,8200,0
20250325,120000,8200,8200,8200,8200,8200,0
20250325,115900,8200,8200,8200,8200,8200,0
20250325,115800,8200,8200,8200,8200,8200,0
20250325,115700,8200,8200,8200,8200,8200,0
20250325,115600,8200,8200,8200,8200,8200,0
20250325,115500,8200,8200,8200,8200,8200,0
20250325,115400,8200,8200,8200,8200,8200,0
20250325,115300,8200,8200,8200,8200,8200,0
20250325,115200,8200,8200,8200,8200,8200,0
20250325,115100,8200,8200,8200,8200,8200,0
20250325,115000,8200,8200,8200,8200,8200,0
20250325,114900,8200,8200,8200,8200,8200,0
20250325,114800,8200,8200,8200,8200,8200,0
20250325,114700,8200,8200,8200,8200,8200,0
20250325,114600,8200,8200,8200,8200,8200,0
20250325,114500,8200,8200,8200,8200,8200,0
20250325,114400,8200,8200,8200,8200,8200,0
20250325,114300,8200,8200,8200,8200,8200,0
20250325,114200,8200,8200,8200,8200,8200,0
20250325,114100,8200,8200,8200,8200,8200,0
20250325,114000,8200,8200,8200,8200,8200,0
20250325,113900,8200,8200,8200,8200,8200,0
20250325,113800,8200,8200,8200,8200,8200,0
20250325,113700,8200,8200,8200,8200,8200,0
20250325,113600,8200,8200,8200,8200,8200,0
20250325,113500,8200,8200,8200,8200,8200,0
20250325,113400,8200,8200,8200,8200,8200,0
20250325,113300,8200,8200,8200,8200,8200,0
20250325,113200,8200,8200,8200,8200,8200,0
20250325,113100,8200,8200,8200,8200,8200,0
20250325,113000,8200,8200,8200,8200,8200,0
20250325,112900,8200,8200,8200,8200,8200,0
20250325,112800,8200,8200,8200,8200,8200,0
20250325,112700,8200,8200,8200,8200,8200,0
20250325,112600,8200,8200,8200,8200,8200,0
20250325,112500,8200,8200,8200,8200,8200,0
20250325,112400,8200,8200,8200,8200,8200,0
20250325,112300,8200,8200,8200,8200,8200,0
20250325,112200,8200,8200,8200,8200,8200,0
20250325,112100,8200,8200,8200,8200,8200,0
20250325,112000,8200,8200,8200,8200,8200,0
20250325,111900,8200,8200,8200,8200,8200,0
20250325,111800,8200,8200,8200,8200,8200,0
20250325,111700,8200,8200,8200,8200,8200,0
20250325,111600,8200,8200,8200,8200,8200,0
20250325,111500,8200,8200,8200,8200,8200,0
20250325,111400,8200,8200,8200,8200,8200,0
20250325,111300,8200,8200,8200,8200,8200,0
20250325,111200,8200,8200,8200,8200,8200,0
20250325,111100,8200,8200,8200,8200,8200,0
20250325,111000,8200,8200,8200,8200,8200,0
20250325,110900,8200,8200,8200,8200,8200,0
20250325,110800,8200,8200,8200,8200,8200,0
20250325,110700,8200,8200,8200,8200,8200,0
20250325,110600,8200,8200,8200,8200,8200,0
20250325,110500,8200,8200,8200,8200,8200,0
20250325,110400,8200,8200,8200,8200,8200,0
20250325,110300,8200,8200,8200,8200,8200,0
20250325,110200,8200,8200,8200,8200,8200,0
20250325,110100,8200,8200,8200,8200,8200,0
20250325,110000,8200,8200,8200,8200,8200,0
20250325,105900,8200,8200,8200,8200,8200,0
20250325,105800,8200,8200,8200,8200,8200,0
20250325,105700,8200,8200,8200,8200,8200,0
20250325,105600,8200,8200,8200,8200,8200,0
20250325,105500,8200,8200,8200,8200,8200,0
20250325,105400,8200,8200,8200,8200,8200,0
20250325,105300,8200,8200,8200,8200,8200,0
20250325,105200,8200,8200,8200,8200,8200,0
20250325,105100,8200,8200,8200,8200,8200,0
20250325,105000,8200,8200,8200,8200,8200,0
20250325,104900,8200,8200,8200,8200,8200,0
20250325,104800,8200,8200,8200,8200,8200,0
20250325,104700,8200,8200,8200,8200,8200,0
20250325,104600,8200,8200,8200,8200,8200,0
20250325,104500,8200,8200,8200,8200,8200,0
20250325,104400,8200,8200,8200,8200,8200,0
20250325,104300,8200,8200,8200,8200,8200,0
20250325,104200,8200,8200,8200,8200,8200,0
20250325,104100,8200,8200,8200,8200,8200,0
20250325,104000,8200,8200,8200,8200,8200,0
20250325,103900,8200,8200,8200,8200,8200,0
20250325,103800,8200,8200,8200,8200,8200,0
20250325,103700,8200,8200,8200,8200,8200,1
20250325,103600,0,8010,8010,8010,8010,0
20250325,103500,0,8010,8010,8010,8010,0
20250325,103400,0,8010,8010,8010,8010,0
20250325,103300,0,8010,8010,8010,8010,0
20250325,103200,0,8010,8010,8010,8010,0
20250325,103100,0,8010,8010,8010,8010,0
20250325,103000,0,8010,8010,8010,8010,0
20250325,102900,0,8010,8010,8010,8010,0
20250325,102800,0,8010,8010,8010,8010,0
20250325,102700,0,8010,8010,8010,8010,0
20250325,102600,0,8010,8010,8010,8010,0
20250325,102500,0,8010,8010,8010,8010,0
20250325,102400,0,8010,8010,8010,8010,0
20250325,102300,0,8010,8010,8010,8010,0
20250325,102200,0,8010,8010,8010,8010,0
20250325,102100,0,8010,8010,8010,8010,0
20250325,102000,0,8010,8010,8010,8010,0
20250325,101900,0,8010,8010,8010,8010,0
20250325,101800,0,8010,8010,8010,8010,0
20250325,101700,0,8010,8010,8010,8010,0
20250325,101600,0,8010,8010,8010,8010,0
20250325,101500,0,8010,8010,8010,8010,0
20250325,101400,0,8010,8010,8010,8010,0
20250325,101300,0,8010,8010,8010,8010,0
20250325,101200,0,8010,8010,8010,8010,0
20250325,101100,0,8010,8010,8010,8010,0
20250325,101000,0,8010,8010,8010,8010,0
20250325,100900,0,8010,8010,8010,8010,0
20250325,100800,0,8010,8010,8010,8010,0
20250325,100700,0,8010,8010,8010,8010,0
20250325,100600,0,8010,8010,8010,8010,0
20250325,100500,0,8010,8010,8010,8010,0
20250325,100400,0,8010,8010,8010,8010,0
20250325,100300,0,8010,8010,8010,8010,0
20250325,100200,0,8010,8010,8010,8010,0
20250325,100100,0,8010,8010,8010,8010,0
20250325,100000,0,8010,8010,8010,8010,0
20250325,095900,0,8010,8010,8010,8010,0
20250325,095800,0,8010,8010,8010,8010,0
20250325,095700,0,8010,8010,8010,8010,0
20250325,095600,0,8010,8010,8010,8010,0
20250325,095500,0,8010,8010,8010,8010,0
20250325,095400,0,8010,8010,8010,8010,0
20250325,095300,0,8010,8010,8010,8010,0
20250325,095200,0,8010,8010,8010,8010,0
20250325,095100,0,8010,8010,8010,8010,0
20250325,095000,0,8010,8010,8010,8010,0
20250325,094900,0,8010,8010,8010,8010,0
20250325,094800,0,8010,8010,8010,8010,0
20250325,094700,0,8010,8010,8010,8010,0
20250325,094600,0,8010,8010,8010,8010,0
20250325,094500,0,8010,8010,8010,8010,0
20250325,094400,0,8010,8010,8010,8010,0
20250325,094300,0,8010,8010,8010,8010,0
20250325,094200,0,8010,8010,8010,8010,0
20250325,094100,0,8010,8010,8010,8010,0
20250325,094000,0,8010,8010,8010,8010,0
20250325,093900,0,8010,8010,8010,8010,0
20250325,093800,0,8010,8010,8010,8010,0
20250325,093700,0,8010,8010,8010,8010,0
20250325,093600,0,8010,8010,8010,8010,0
20250325,093500,0,8010,8010,8010,8010,0
20250325,093400,0,8010,8010,8010,8010,0
20250325,093300,0,8010,8010,8010,8010,0
20250325,093200,0,8010,8010,8010,8010,0
20250325,093100,0,8010,8010,8010,8010,0
20250325,093000,0,8010,8010,8010,8010,0
20250325,092900,0,8010,8010,8010,8010,0
20250325,092800,0,8010,8010,8010,8010,0
20250325,092700,0,8010,8010,8010,8010,0
20250325,092600,0,8010,8010,8010,8010,0
20250325,092500,0,8010,8010,8010,8010,0
20250325,092400,0,8010,8010,8010,8010,0
20250325,092300,0,8010,8010,8010,8010,0
20250325,092200,0,8010,8010,8010,8010,0
20250325,092100,0,8010,8010,8010,8010,0
20250325,092000,0,8010,8010,8010,8010,0
20250325,091900,0,8010,8010,8010,8010,0
20250325,091800,0,8010,8010,8010,8010,0
20250325,091700,0,8010,8010,8010,8010,0
20250325,091600,0,8010,8010,8010,8010,0
20250325,091500,0,8010,8010,8010,8010,0
20250325,091400,0,8010,8010,8010,8010,0
20250325,091300,0,8010,8010,8010,8010,0
20250325,091200,0,8010,8010,8010,8010,0
20250325,091100,0,8010,8010,8010,8010,0
20250325,091000,0,8010,8010,8010,8010,0
20250325,090900,0,8010,8010,8010,8010,0
20250325,090800,0,8010,8010,8010,8010,0
20250325,090700,0,8010,8010,8010,8010,0
20250325,090600,0,8010,8010,8010,8010,0
20250325,090500,0,8010,8010,8010,8010,0
20250325,090400,0,8010,8010,8010,8010,0
20250325,090300,0,8010,8010,8010,8010,0
20250325,090200,0,8010,8010,8010,8010,0
20250325,090100,0,8010,8010,8010,8010,0
20250325,090000,0,8010,8010,8010,8010,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250325 203700 1037200 8200 8000 8200 8000 126
3 20250325 203600 1037200 8200 8200 8200 8200 0
4 20250325 203500 1037200 8200 8200 8200 8200 0
5 20250325 203400 1037200 8200 8200 8200 8200 0
6 20250325 203300 1037200 8200 8200 8200 8200 0
7 20250325 203200 1037200 8200 8200 8200 8200 0
8 20250325 203100 1037200 8200 8200 8200 8200 0
9 20250325 203000 1037200 8200 8200 8200 8200 0
10 20250325 202900 1037200 8200 8200 8200 8200 0
11 20250325 202800 1037200 8200 8200 8200 8200 0
12 20250325 202700 1037200 8200 8200 8200 8200 0
13 20250325 202600 1037200 8200 8200 8200 8200 0
14 20250325 202500 1037200 8200 8200 8200 8200 0
15 20250325 202400 1037200 8200 8200 8200 8200 0
16 20250325 202300 1037200 8200 8200 8200 8200 0
17 20250325 202200 1037200 8200 8200 8200 8200 0
18 20250325 202100 1037200 8200 8200 8200 8200 0
19 20250325 202000 1037200 8200 8200 8200 8200 0
20 20250325 201900 1037200 8200 8200 8200 8200 0
21 20250325 201800 1037200 8200 8200 8200 8200 0
22 20250325 201700 1037200 8200 8200 8200 8200 0
23 20250325 201600 1037200 8200 8200 8200 8200 0
24 20250325 201500 1037200 8200 8200 8200 8200 0
25 20250325 201400 1037200 8200 8200 8200 8200 0
26 20250325 201300 1037200 8200 8200 8200 8200 0
27 20250325 201200 1037200 8200 8200 8200 8200 0
28 20250325 201100 1037200 8200 8200 8200 8200 0
29 20250325 201000 1037200 8200 8200 8200 8200 0
30 20250325 200900 1037200 8200 8200 8200 8200 0
31 20250325 200800 1037200 8200 8200 8200 8200 0
32 20250325 200700 1037200 8200 8000 8200 8000 126
33 20250325 200600 1037200 8200 8200 8200 8200 0
34 20250325 200500 1037200 8200 8200 8200 8200 0
35 20250325 200400 1037200 8200 8200 8200 8200 0
36 20250325 200300 1037200 8200 8200 8200 8200 0
37 20250325 200200 1037200 8200 8200 8200 8200 0
38 20250325 200100 1037200 8200 8200 8200 8200 0
39 20250325 200000 1037200 8200 8200 8200 8200 0
40 20250325 195900 1037200 8200 8200 8200 8200 0
41 20250325 195800 1037200 8200 8200 8200 8200 0
42 20250325 195700 1037200 8200 8200 8200 8200 0
43 20250325 195600 1037200 8200 8200 8200 8200 0
44 20250325 195500 1037200 8200 8200 8200 8200 0
45 20250325 195400 1037200 8200 8200 8200 8200 0
46 20250325 195300 1037200 8200 8200 8200 8200 0
47 20250325 195200 1037200 8200 8200 8200 8200 0
48 20250325 195100 1037200 8200 8200 8200 8200 0
49 20250325 195000 1037200 8200 8200 8200 8200 0
50 20250325 194900 1037200 8200 8200 8200 8200 0
51 20250325 194800 1037200 8200 8200 8200 8200 0
52 20250325 194700 1037200 8200 8200 8200 8200 0
53 20250325 194600 1037200 8200 8200 8200 8200 0
54 20250325 194500 1037200 8200 8200 8200 8200 0
55 20250325 194400 1037200 8200 8200 8200 8200 0
56 20250325 194300 1037200 8200 8200 8200 8200 0
57 20250325 194200 1037200 8200 8200 8200 8200 0
58 20250325 194100 1037200 8200 8200 8200 8200 0
59 20250325 194000 1037200 8200 8200 8200 8200 0
60 20250325 193900 1037200 8200 8200 8200 8200 0
61 20250325 193800 1037200 8200 8200 8200 8200 0
62 20250325 193700 1037200 8200 8000 8200 8000 126
63 20250325 193600 1037200 8200 8200 8200 8200 0
64 20250325 193500 1037200 8200 8200 8200 8200 0
65 20250325 193400 1037200 8200 8200 8200 8200 0
66 20250325 193300 1037200 8200 8200 8200 8200 0
67 20250325 193200 1037200 8200 8200 8200 8200 0
68 20250325 193100 1037200 8200 8200 8200 8200 0
69 20250325 193000 1037200 8200 8200 8200 8200 0
70 20250325 192900 1037200 8200 8200 8200 8200 0
71 20250325 192800 1037200 8200 8200 8200 8200 0
72 20250325 192700 1037200 8200 8200 8200 8200 0
73 20250325 192600 1037200 8200 8200 8200 8200 0
74 20250325 192500 1037200 8200 8200 8200 8200 0
75 20250325 192400 1037200 8200 8200 8200 8200 0
76 20250325 192300 1037200 8200 8200 8200 8200 0
77 20250325 192200 1037200 8200 8200 8200 8200 0
78 20250325 192100 1037200 8200 8200 8200 8200 0
79 20250325 192000 1037200 8200 8200 8200 8200 0
80 20250325 191900 1037200 8200 8200 8200 8200 0
81 20250325 191800 1037200 8200 8200 8200 8200 0
82 20250325 191700 1037200 8200 8200 8200 8200 0
83 20250325 191600 1037200 8200 8200 8200 8200 0
84 20250325 191500 1037200 8200 8200 8200 8200 0
85 20250325 191400 1037200 8200 8200 8200 8200 0
86 20250325 191300 1037200 8200 8200 8200 8200 0
87 20250325 191200 1037200 8200 8200 8200 8200 0
88 20250325 191100 1037200 8200 8200 8200 8200 0
89 20250325 191000 1037200 8200 8200 8200 8200 0
90 20250325 190900 1037200 8200 8200 8200 8200 0
91 20250325 190800 1037200 8200 8200 8200 8200 0
92 20250325 190700 1037200 8200 8000 8200 8000 126
93 20250325 190600 1037200 8200 8200 8200 8200 0
94 20250325 190500 1037200 8200 8200 8200 8200 0
95 20250325 190400 1037200 8200 8200 8200 8200 0
96 20250325 190300 1037200 8200 8200 8200 8200 0
97 20250325 190200 1037200 8200 8200 8200 8200 0
98 20250325 190100 1037200 8200 8200 8200 8200 0
99 20250325 190000 1037200 8200 8200 8200 8200 0
100 20250325 185900 1037200 8200 8200 8200 8200 0
101 20250325 185800 1037200 8200 8200 8200 8200 0
102 20250325 185700 1037200 8200 8200 8200 8200 0
103 20250325 185600 1037200 8200 8200 8200 8200 0
104 20250325 185500 1037200 8200 8200 8200 8200 0
105 20250325 185400 1037200 8200 8200 8200 8200 0
106 20250325 185300 1037200 8200 8200 8200 8200 0
107 20250325 185200 1037200 8200 8200 8200 8200 0
108 20250325 185100 1037200 8200 8200 8200 8200 0
109 20250325 185000 1037200 8200 8200 8200 8200 0
110 20250325 184900 1037200 8200 8200 8200 8200 0
111 20250325 184800 1037200 8200 8200 8200 8200 0
112 20250325 184700 1037200 8200 8200 8200 8200 0
113 20250325 184600 1037200 8200 8200 8200 8200 0
114 20250325 184500 1037200 8200 8200 8200 8200 0
115 20250325 184400 1037200 8200 8200 8200 8200 0
116 20250325 184300 1037200 8200 8200 8200 8200 0
117 20250325 184200 1037200 8200 8200 8200 8200 0
118 20250325 184100 1037200 8200 8200 8200 8200 0
119 20250325 184000 1037200 8200 8200 8200 8200 0
120 20250325 183900 1037200 8200 8200 8200 8200 0
121 20250325 183800 1037200 8200 8200 8200 8200 0
122 20250325 183700 1037200 8200 8000 8200 8000 126
123 20250325 183600 1037200 8200 8200 8200 8200 0
124 20250325 183500 1037200 8200 8200 8200 8200 0
125 20250325 183400 1037200 8200 8200 8200 8200 0
126 20250325 183300 1037200 8200 8200 8200 8200 0
127 20250325 183200 1037200 8200 8200 8200 8200 0
128 20250325 183100 1037200 8200 8200 8200 8200 0
129 20250325 183000 1037200 8200 8200 8200 8200 0
130 20250325 182900 1037200 8200 8200 8200 8200 0
131 20250325 182800 1037200 8200 8200 8200 8200 0
132 20250325 182700 1037200 8200 8200 8200 8200 0
133 20250325 182600 1037200 8200 8200 8200 8200 0
134 20250325 182500 1037200 8200 8200 8200 8200 0
135 20250325 182400 1037200 8200 8200 8200 8200 0
136 20250325 182300 1037200 8200 8200 8200 8200 0
137 20250325 182200 1037200 8200 8200 8200 8200 0
138 20250325 182100 1037200 8200 8200 8200 8200 0
139 20250325 182000 1037200 8200 8200 8200 8200 0
140 20250325 181900 1037200 8200 8200 8200 8200 0
141 20250325 181800 1037200 8200 8200 8200 8200 0
142 20250325 181700 1037200 8200 8200 8200 8200 0
143 20250325 181600 1037200 8200 8200 8200 8200 0
144 20250325 181500 1037200 8200 8200 8200 8200 0
145 20250325 181400 1037200 8200 8200 8200 8200 0
146 20250325 181300 1037200 8200 8200 8200 8200 0
147 20250325 181200 1037200 8200 8200 8200 8200 0
148 20250325 181100 1037200 8200 8200 8200 8200 0
149 20250325 181000 1037200 8200 8200 8200 8200 0
150 20250325 180900 1037200 8200 8200 8200 8200 0
151 20250325 180800 1037200 8200 8200 8200 8200 0
152 20250325 180700 1037200 8200 8000 8200 8000 126
153 20250325 180600 1037200 8200 8200 8200 8200 0
154 20250325 180500 1037200 8200 8200 8200 8200 0
155 20250325 180400 1037200 8200 8200 8200 8200 0
156 20250325 180300 1037200 8200 8200 8200 8200 0
157 20250325 180200 1037200 8200 8200 8200 8200 0
158 20250325 180100 1037200 8200 8200 8200 8200 0
159 20250325 180000 1037200 8200 8200 8200 8200 0
160 20250325 175900 1037200 8200 8200 8200 8200 0
161 20250325 175800 1037200 8200 8200 8200 8200 0
162 20250325 175700 1037200 8200 8200 8200 8200 0
163 20250325 175600 1037200 8200 8200 8200 8200 0
164 20250325 175500 1037200 8200 8200 8200 8200 0
165 20250325 175400 1037200 8200 8200 8200 8200 0
166 20250325 175300 1037200 8200 8200 8200 8200 0
167 20250325 175200 1037200 8200 8200 8200 8200 0
168 20250325 175100 1037200 8200 8200 8200 8200 0
169 20250325 175000 1037200 8200 8200 8200 8200 0
170 20250325 174900 1037200 8200 8200 8200 8200 0
171 20250325 174800 1037200 8200 8200 8200 8200 0
172 20250325 174700 1037200 8200 8200 8200 8200 0
173 20250325 174600 1037200 8200 8200 8200 8200 0
174 20250325 174500 1037200 8200 8200 8200 8200 0
175 20250325 174400 1037200 8200 8200 8200 8200 0
176 20250325 174300 1037200 8200 8200 8200 8200 0
177 20250325 174200 1037200 8200 8200 8200 8200 0
178 20250325 174100 1037200 8200 8200 8200 8200 0
179 20250325 174000 1037200 8200 8200 8200 8200 0
180 20250325 173900 1037200 8200 8200 8200 8200 0
181 20250325 173800 1037200 8200 8200 8200 8200 0
182 20250325 173700 1037200 8200 8000 8200 8000 126
183 20250325 173600 1037200 8200 8200 8200 8200 0
184 20250325 173500 1037200 8200 8200 8200 8200 0
185 20250325 173400 1037200 8200 8200 8200 8200 0
186 20250325 173300 1037200 8200 8200 8200 8200 0
187 20250325 173200 1037200 8200 8200 8200 8200 0
188 20250325 173100 1037200 8200 8200 8200 8200 0
189 20250325 173000 1037200 8200 8200 8200 8200 0
190 20250325 172900 1037200 8200 8200 8200 8200 0
191 20250325 172800 1037200 8200 8200 8200 8200 0
192 20250325 172700 1037200 8200 8200 8200 8200 0
193 20250325 172600 1037200 8200 8200 8200 8200 0
194 20250325 172500 1037200 8200 8200 8200 8200 0
195 20250325 172400 1037200 8200 8200 8200 8200 0
196 20250325 172300 1037200 8200 8200 8200 8200 0
197 20250325 172200 1037200 8200 8200 8200 8200 0
198 20250325 172100 1037200 8200 8200 8200 8200 0
199 20250325 172000 1037200 8200 8200 8200 8200 0
200 20250325 171900 1037200 8200 8200 8200 8200 0
201 20250325 171800 1037200 8200 8200 8200 8200 0
202 20250325 171700 1037200 8200 8200 8200 8200 0
203 20250325 171600 1037200 8200 8200 8200 8200 0
204 20250325 171500 1037200 8200 8200 8200 8200 0
205 20250325 171400 1037200 8200 8200 8200 8200 0
206 20250325 171300 1037200 8200 8200 8200 8200 0
207 20250325 171200 1037200 8200 8200 8200 8200 0
208 20250325 171100 1037200 8200 8200 8200 8200 0
209 20250325 171000 1037200 8200 8200 8200 8200 0
210 20250325 170900 1037200 8200 8200 8200 8200 0
211 20250325 170800 1037200 8200 8200 8200 8200 0
212 20250325 170700 1037200 8200 8000 8200 8000 126
213 20250325 170600 1037200 8200 8200 8200 8200 0
214 20250325 170500 1037200 8200 8200 8200 8200 0
215 20250325 170400 1037200 8200 8200 8200 8200 0
216 20250325 170300 1037200 8200 8200 8200 8200 0
217 20250325 170200 1037200 8200 8200 8200 8200 0
218 20250325 170100 1037200 8200 8200 8200 8200 0
219 20250325 170000 1037200 8200 8200 8200 8200 0
220 20250325 165900 1037200 8200 8200 8200 8200 0
221 20250325 165800 1037200 8200 8200 8200 8200 0
222 20250325 165700 1037200 8200 8200 8200 8200 0
223 20250325 165600 1037200 8200 8200 8200 8200 0
224 20250325 165500 1037200 8200 8200 8200 8200 0
225 20250325 165400 1037200 8200 8200 8200 8200 0
226 20250325 165300 1037200 8200 8200 8200 8200 0
227 20250325 165200 1037200 8200 8200 8200 8200 0
228 20250325 165100 1037200 8200 8200 8200 8200 0
229 20250325 165000 1037200 8200 8200 8200 8200 0
230 20250325 164900 1037200 8200 8200 8200 8200 0
231 20250325 164800 1037200 8200 8200 8200 8200 0
232 20250325 164700 1037200 8200 8200 8200 8200 0
233 20250325 164600 1037200 8200 8200 8200 8200 0
234 20250325 164500 1037200 8200 8200 8200 8200 0
235 20250325 164400 1037200 8200 8200 8200 8200 0
236 20250325 164300 1037200 8200 8200 8200 8200 0
237 20250325 164200 1037200 8200 8200 8200 8200 0
238 20250325 164100 1037200 8200 8200 8200 8200 0
239 20250325 164000 1037200 8200 8200 8200 8200 0
240 20250325 163900 1037200 8200 8200 8200 8200 0
241 20250325 163800 1037200 8200 8200 8200 8200 0
242 20250325 163700 1037200 8200 8000 8200 8000 126
243 20250325 163600 1037200 8200 8200 8200 8200 0
244 20250325 163500 1037200 8200 8200 8200 8200 0
245 20250325 163400 1037200 8200 8200 8200 8200 0
246 20250325 163300 1037200 8200 8200 8200 8200 0
247 20250325 163200 1037200 8200 8200 8200 8200 0
248 20250325 163100 1037200 8200 8200 8200 8200 0
249 20250325 163000 1037200 8200 8200 8200 8200 0
250 20250325 162900 1037200 8200 8200 8200 8200 0
251 20250325 162800 1037200 8200 8200 8200 8200 0
252 20250325 162700 1037200 8200 8200 8200 8200 0
253 20250325 162600 1037200 8200 8200 8200 8200 0
254 20250325 162500 1037200 8200 8200 8200 8200 0
255 20250325 162400 1037200 8200 8200 8200 8200 0
256 20250325 162300 1037200 8200 8200 8200 8200 0
257 20250325 162200 1037200 8200 8200 8200 8200 0
258 20250325 162100 1037200 8200 8200 8200 8200 0
259 20250325 162000 1037200 8200 8200 8200 8200 0
260 20250325 161900 1037200 8200 8200 8200 8200 0
261 20250325 161800 1037200 8200 8200 8200 8200 0
262 20250325 161700 1037200 8200 8200 8200 8200 0
263 20250325 161600 1037200 8200 8200 8200 8200 0
264 20250325 161500 1037200 8200 8200 8200 8200 0
265 20250325 161400 1037200 8200 8200 8200 8200 0
266 20250325 161300 1037200 8200 8200 8200 8200 0
267 20250325 161200 1037200 8200 8200 8200 8200 0
268 20250325 161100 1037200 8200 8200 8200 8200 0
269 20250325 161000 1037200 8200 8200 8200 8200 0
270 20250325 160900 1037200 8200 8200 8200 8200 0
271 20250325 160800 1037200 8200 8200 8200 8200 0
272 20250325 160700 1037200 8200 8000 8200 8000 126
273 20250325 160600 1037200 8200 8200 8200 8200 0
274 20250325 160500 1037200 8200 8200 8200 8200 0
275 20250325 160400 1037200 8200 8200 8200 8200 0
276 20250325 160300 1037200 8200 8200 8200 8200 0
277 20250325 160200 1037200 8200 8200 8200 8200 0
278 20250325 160100 1037200 8200 8200 8200 8200 0
279 20250325 160000 1037200 8200 8200 8200 8200 0
280 20250325 155900 1037200 8200 8200 8200 8200 0
281 20250325 155800 1037200 8200 8200 8200 8200 0
282 20250325 155700 1037200 8200 8200 8200 8200 0
283 20250325 155600 1037200 8200 8200 8200 8200 0
284 20250325 155500 1037200 8200 8200 8200 8200 0
285 20250325 155400 1037200 8200 8200 8200 8200 0
286 20250325 155300 1037200 8200 8200 8200 8200 0
287 20250325 155200 1037200 8200 8200 8200 8200 0
288 20250325 155100 1037200 8200 8200 8200 8200 0
289 20250325 155000 1037200 8200 8200 8200 8200 0
290 20250325 154900 1037200 8200 8200 8200 8200 0
291 20250325 154800 1037200 8200 8200 8200 8200 0
292 20250325 154700 1037200 8200 8200 8200 8200 0
293 20250325 154600 1037200 8200 8200 8200 8200 0
294 20250325 154500 1037200 8200 8200 8200 8200 0
295 20250325 154400 1037200 8200 8200 8200 8200 0
296 20250325 154300 1037200 8200 8200 8200 8200 0
297 20250325 154200 1037200 8200 8200 8200 8200 0
298 20250325 154100 1037200 8200 8200 8200 8200 0
299 20250325 154000 1037200 8200 8200 8200 8200 0
300 20250325 153900 1037200 8200 8200 8200 8200 0
301 20250325 153800 1037200 8200 8200 8200 8200 0
302 20250325 153700 1037200 8200 8000 8200 8000 126
303 20250325 153600 1037200 8200 8200 8200 8200 0
304 20250325 153500 1037200 8200 8200 8200 8200 0
305 20250325 153400 1037200 8200 8200 8200 8200 0
306 20250325 153300 1037200 8200 8200 8200 8200 0
307 20250325 153200 1037200 8200 8200 8200 8200 0
308 20250325 153100 1037200 8200 8200 8200 8200 0
309 20250325 153000 1037200 8200 8200 8200 8200 0
310 20250325 152900 1037200 8200 8200 8200 8200 0
311 20250325 152800 1037200 8200 8200 8200 8200 0
312 20250325 152700 1037200 8200 8200 8200 8200 0
313 20250325 152600 1037200 8200 8200 8200 8200 0
314 20250325 152500 1037200 8200 8200 8200 8200 0
315 20250325 152400 1037200 8200 8200 8200 8200 0
316 20250325 152300 1037200 8200 8200 8200 8200 0
317 20250325 152200 1037200 8200 8200 8200 8200 0
318 20250325 152100 1037200 8200 8200 8200 8200 0
319 20250325 152000 1037200 8200 8200 8200 8200 0
320 20250325 151900 1037200 8200 8200 8200 8200 0
321 20250325 151800 1037200 8200 8200 8200 8200 0
322 20250325 151700 1037200 8200 8200 8200 8200 0
323 20250325 151600 1037200 8200 8200 8200 8200 0
324 20250325 151500 1037200 8200 8200 8200 8200 0
325 20250325 151400 1037200 8200 8200 8200 8200 0
326 20250325 151300 1037200 8200 8200 8200 8200 0
327 20250325 151200 1037200 8200 8200 8200 8200 0
328 20250325 151100 1037200 8200 8200 8200 8200 0
329 20250325 151000 1037200 8200 8200 8200 8200 0
330 20250325 150900 1037200 8200 8200 8200 8200 0
331 20250325 150800 1037200 8200 8200 8200 8200 0
332 20250325 150700 1037200 8200 8200 8200 8200 0
333 20250325 150600 1037200 8200 8200 8200 8200 0
334 20250325 150500 1037200 8200 8200 8200 8200 0
335 20250325 150400 1037200 8200 8200 8200 8200 0
336 20250325 150300 1037200 8200 8200 8200 8200 0
337 20250325 150200 1037200 8200 8200 8200 8200 0
338 20250325 150100 1037200 8200 8200 8200 8200 0
339 20250325 150000 1037200 8200 8200 8200 8200 0
340 20250325 145900 1037200 8200 8200 8200 8200 0
341 20250325 145800 1037200 8200 8200 8200 8200 0
342 20250325 145700 1037200 8200 8200 8200 8200 0
343 20250325 145600 1037200 8200 8200 8200 8200 0
344 20250325 145500 1037200 8200 8200 8200 8200 0
345 20250325 145400 1037200 8200 8200 8200 8200 0
346 20250325 145300 1037200 8200 8200 8200 8200 0
347 20250325 145200 1037200 8200 8200 8200 8200 0
348 20250325 145100 1037200 8200 8200 8200 8200 0
349 20250325 145000 1037200 8200 8200 8200 8200 0
350 20250325 144900 1037200 8200 8200 8200 8200 0
351 20250325 144800 1037200 8200 8200 8200 8200 0
352 20250325 144700 1037200 8200 8200 8200 8200 0
353 20250325 144600 1037200 8200 8200 8200 8200 0
354 20250325 144500 1037200 8200 8200 8200 8200 0
355 20250325 144400 1037200 8200 8200 8200 8200 0
356 20250325 144300 1037200 8200 8200 8200 8200 0
357 20250325 144200 1037200 8200 8200 8200 8200 0
358 20250325 144100 1037200 8200 8200 8200 8200 0
359 20250325 144000 1037200 8200 8200 8200 8200 0
360 20250325 143900 1037200 8200 8200 8200 8200 0
361 20250325 143800 1037200 8200 8200 8200 8200 0
362 20250325 143700 1037200 8200 8200 8200 8200 0
363 20250325 143600 1037200 8200 8200 8200 8200 0
364 20250325 143500 1037200 8200 8200 8200 8200 0
365 20250325 143400 1037200 8200 8200 8200 8200 0
366 20250325 143300 1037200 8200 8200 8200 8200 0
367 20250325 143200 1037200 8200 8200 8200 8200 0
368 20250325 143100 1037200 8200 8200 8200 8200 0
369 20250325 143000 1037200 8200 8200 8200 8200 0
370 20250325 142900 1037200 8200 8200 8200 8200 0
371 20250325 142800 1037200 8200 8200 8200 8200 0
372 20250325 142700 1037200 8200 8200 8200 8200 0
373 20250325 142600 1037200 8200 8200 8200 8200 0
374 20250325 142500 1037200 8200 8200 8200 8200 0
375 20250325 142400 1037200 8200 8200 8200 8200 0
376 20250325 142300 1037200 8200 8200 8200 8200 0
377 20250325 142200 1037200 8200 8200 8200 8200 0
378 20250325 142100 1037200 8200 8200 8200 8200 0
379 20250325 142000 1037200 8200 8200 8200 8200 0
380 20250325 141900 1037200 8200 8200 8200 8200 0
381 20250325 141800 1037200 8200 8200 8200 8200 0
382 20250325 141700 1037200 8200 8200 8200 8200 0
383 20250325 141600 1037200 8200 8200 8200 8200 0
384 20250325 141500 1037200 8200 8200 8200 8200 0
385 20250325 141400 1037200 8200 8200 8200 8200 0
386 20250325 141300 1037200 8200 8200 8200 8200 0
387 20250325 141200 1037200 8200 8200 8200 8200 0
388 20250325 141100 1037200 8200 8200 8200 8200 0
389 20250325 141000 1037200 8200 8200 8200 8200 0
390 20250325 140900 1037200 8200 8200 8200 8200 0
391 20250325 140800 1037200 8200 8200 8200 8200 0
392 20250325 140700 1037200 8200 8200 8200 8200 0
393 20250325 140600 1037200 8200 8200 8200 8200 0
394 20250325 140500 1037200 8200 8200 8200 8200 0
395 20250325 140400 1037200 8200 8200 8200 8200 0
396 20250325 140300 1037200 8200 8200 8200 8200 0
397 20250325 140200 1037200 8200 8200 8200 8200 0
398 20250325 140100 1037200 8200 8200 8200 8200 0
399 20250325 140000 1037200 8200 8200 8200 8200 0
400 20250325 135900 1037200 8200 8200 8200 8200 0
401 20250325 135800 1037200 8200 8200 8200 8200 0
402 20250325 135700 1037200 8200 8200 8200 8200 0
403 20250325 135600 1037200 8200 8200 8200 8200 0
404 20250325 135500 1037200 8200 8200 8200 8200 0
405 20250325 135400 1037200 8200 8200 8200 8200 0
406 20250325 135300 1037200 8200 8200 8200 8200 0
407 20250325 135200 1037200 8200 8200 8200 8200 0
408 20250325 135100 1037200 8200 8200 8200 8200 0
409 20250325 135000 1037200 8200 8200 8200 8200 0
410 20250325 134900 1037200 8200 8200 8200 8200 0
411 20250325 134800 1037200 8200 8200 8200 8200 0
412 20250325 134700 1037200 8200 8200 8200 8200 0
413 20250325 134600 1037200 8200 8200 8200 8200 0
414 20250325 134500 1037200 8200 8200 8200 8200 0
415 20250325 134400 1037200 8200 8200 8200 8200 0
416 20250325 134300 1037200 8200 8200 8200 8200 0
417 20250325 134200 1037200 8200 8200 8200 8200 0
418 20250325 134100 1037200 8200 8200 8200 8200 0
419 20250325 134000 1037200 8200 8200 8200 8200 0
420 20250325 133900 1037200 8200 8200 8200 8200 0
421 20250325 133800 1037200 8200 8000 8200 8000 126
422 20250325 133700 8200 8200 8200 8200 8200 0
423 20250325 133600 8200 8200 8200 8200 8200 0
424 20250325 133500 8200 8200 8200 8200 8200 0
425 20250325 133400 8200 8200 8200 8200 8200 0
426 20250325 133300 8200 8200 8200 8200 8200 0
427 20250325 133200 8200 8200 8200 8200 8200 0
428 20250325 133100 8200 8200 8200 8200 8200 0
429 20250325 133000 8200 8200 8200 8200 8200 0
430 20250325 132900 8200 8200 8200 8200 8200 0
431 20250325 132800 8200 8200 8200 8200 8200 0
432 20250325 132700 8200 8200 8200 8200 8200 0
433 20250325 132600 8200 8200 8200 8200 8200 0
434 20250325 132500 8200 8200 8200 8200 8200 0
435 20250325 132400 8200 8200 8200 8200 8200 0
436 20250325 132300 8200 8200 8200 8200 8200 0
437 20250325 132200 8200 8200 8200 8200 8200 0
438 20250325 132100 8200 8200 8200 8200 8200 0
439 20250325 132000 8200 8200 8200 8200 8200 0
440 20250325 131900 8200 8200 8200 8200 8200 0
441 20250325 131800 8200 8200 8200 8200 8200 0
442 20250325 131700 8200 8200 8200 8200 8200 0
443 20250325 131600 8200 8200 8200 8200 8200 0
444 20250325 131500 8200 8200 8200 8200 8200 0
445 20250325 131400 8200 8200 8200 8200 8200 0
446 20250325 131300 8200 8200 8200 8200 8200 0
447 20250325 131200 8200 8200 8200 8200 8200 0
448 20250325 131100 8200 8200 8200 8200 8200 0
449 20250325 131000 8200 8200 8200 8200 8200 0
450 20250325 130900 8200 8200 8200 8200 8200 0
451 20250325 130800 8200 8200 8200 8200 8200 0
452 20250325 130700 8200 8200 8200 8200 8200 0
453 20250325 130600 8200 8200 8200 8200 8200 0
454 20250325 130500 8200 8200 8200 8200 8200 0
455 20250325 130400 8200 8200 8200 8200 8200 0
456 20250325 130300 8200 8200 8200 8200 8200 0
457 20250325 130200 8200 8200 8200 8200 8200 0
458 20250325 130100 8200 8200 8200 8200 8200 0
459 20250325 130000 8200 8200 8200 8200 8200 0
460 20250325 125900 8200 8200 8200 8200 8200 0
461 20250325 125800 8200 8200 8200 8200 8200 0
462 20250325 125700 8200 8200 8200 8200 8200 0
463 20250325 125600 8200 8200 8200 8200 8200 0
464 20250325 125500 8200 8200 8200 8200 8200 0
465 20250325 125400 8200 8200 8200 8200 8200 0
466 20250325 125300 8200 8200 8200 8200 8200 0
467 20250325 125200 8200 8200 8200 8200 8200 0
468 20250325 125100 8200 8200 8200 8200 8200 0
469 20250325 125000 8200 8200 8200 8200 8200 0
470 20250325 124900 8200 8200 8200 8200 8200 0
471 20250325 124800 8200 8200 8200 8200 8200 0
472 20250325 124700 8200 8200 8200 8200 8200 0
473 20250325 124600 8200 8200 8200 8200 8200 0
474 20250325 124500 8200 8200 8200 8200 8200 0
475 20250325 124400 8200 8200 8200 8200 8200 0
476 20250325 124300 8200 8200 8200 8200 8200 0
477 20250325 124200 8200 8200 8200 8200 8200 0
478 20250325 124100 8200 8200 8200 8200 8200 0
479 20250325 124000 8200 8200 8200 8200 8200 0
480 20250325 123900 8200 8200 8200 8200 8200 0
481 20250325 123800 8200 8200 8200 8200 8200 0
482 20250325 123700 8200 8200 8200 8200 8200 0
483 20250325 123600 8200 8200 8200 8200 8200 0
484 20250325 123500 8200 8200 8200 8200 8200 0
485 20250325 123400 8200 8200 8200 8200 8200 0
486 20250325 123300 8200 8200 8200 8200 8200 0
487 20250325 123200 8200 8200 8200 8200 8200 0
488 20250325 123100 8200 8200 8200 8200 8200 0
489 20250325 123000 8200 8200 8200 8200 8200 0
490 20250325 122900 8200 8200 8200 8200 8200 0
491 20250325 122800 8200 8200 8200 8200 8200 0
492 20250325 122700 8200 8200 8200 8200 8200 0
493 20250325 122600 8200 8200 8200 8200 8200 0
494 20250325 122500 8200 8200 8200 8200 8200 0
495 20250325 122400 8200 8200 8200 8200 8200 0
496 20250325 122300 8200 8200 8200 8200 8200 0
497 20250325 122200 8200 8200 8200 8200 8200 0
498 20250325 122100 8200 8200 8200 8200 8200 0
499 20250325 122000 8200 8200 8200 8200 8200 0
500 20250325 121900 8200 8200 8200 8200 8200 0
501 20250325 121800 8200 8200 8200 8200 8200 0
502 20250325 121700 8200 8200 8200 8200 8200 0
503 20250325 121600 8200 8200 8200 8200 8200 0
504 20250325 121500 8200 8200 8200 8200 8200 0
505 20250325 121400 8200 8200 8200 8200 8200 0
506 20250325 121300 8200 8200 8200 8200 8200 0
507 20250325 121200 8200 8200 8200 8200 8200 0
508 20250325 121100 8200 8200 8200 8200 8200 0
509 20250325 121000 8200 8200 8200 8200 8200 0
510 20250325 120900 8200 8200 8200 8200 8200 0
511 20250325 120800 8200 8200 8200 8200 8200 0
512 20250325 120700 8200 8200 8200 8200 8200 0
513 20250325 120600 8200 8200 8200 8200 8200 0
514 20250325 120500 8200 8200 8200 8200 8200 0
515 20250325 120400 8200 8200 8200 8200 8200 0
516 20250325 120300 8200 8200 8200 8200 8200 0
517 20250325 120200 8200 8200 8200 8200 8200 0
518 20250325 120100 8200 8200 8200 8200 8200 0
519 20250325 120000 8200 8200 8200 8200 8200 0
520 20250325 115900 8200 8200 8200 8200 8200 0
521 20250325 115800 8200 8200 8200 8200 8200 0
522 20250325 115700 8200 8200 8200 8200 8200 0
523 20250325 115600 8200 8200 8200 8200 8200 0
524 20250325 115500 8200 8200 8200 8200 8200 0
525 20250325 115400 8200 8200 8200 8200 8200 0
526 20250325 115300 8200 8200 8200 8200 8200 0
527 20250325 115200 8200 8200 8200 8200 8200 0
528 20250325 115100 8200 8200 8200 8200 8200 0
529 20250325 115000 8200 8200 8200 8200 8200 0
530 20250325 114900 8200 8200 8200 8200 8200 0
531 20250325 114800 8200 8200 8200 8200 8200 0
532 20250325 114700 8200 8200 8200 8200 8200 0
533 20250325 114600 8200 8200 8200 8200 8200 0
534 20250325 114500 8200 8200 8200 8200 8200 0
535 20250325 114400 8200 8200 8200 8200 8200 0
536 20250325 114300 8200 8200 8200 8200 8200 0
537 20250325 114200 8200 8200 8200 8200 8200 0
538 20250325 114100 8200 8200 8200 8200 8200 0
539 20250325 114000 8200 8200 8200 8200 8200 0
540 20250325 113900 8200 8200 8200 8200 8200 0
541 20250325 113800 8200 8200 8200 8200 8200 0
542 20250325 113700 8200 8200 8200 8200 8200 0
543 20250325 113600 8200 8200 8200 8200 8200 0
544 20250325 113500 8200 8200 8200 8200 8200 0
545 20250325 113400 8200 8200 8200 8200 8200 0
546 20250325 113300 8200 8200 8200 8200 8200 0
547 20250325 113200 8200 8200 8200 8200 8200 0
548 20250325 113100 8200 8200 8200 8200 8200 0
549 20250325 113000 8200 8200 8200 8200 8200 0
550 20250325 112900 8200 8200 8200 8200 8200 0
551 20250325 112800 8200 8200 8200 8200 8200 0
552 20250325 112700 8200 8200 8200 8200 8200 0
553 20250325 112600 8200 8200 8200 8200 8200 0
554 20250325 112500 8200 8200 8200 8200 8200 0
555 20250325 112400 8200 8200 8200 8200 8200 0
556 20250325 112300 8200 8200 8200 8200 8200 0
557 20250325 112200 8200 8200 8200 8200 8200 0
558 20250325 112100 8200 8200 8200 8200 8200 0
559 20250325 112000 8200 8200 8200 8200 8200 0
560 20250325 111900 8200 8200 8200 8200 8200 0
561 20250325 111800 8200 8200 8200 8200 8200 0
562 20250325 111700 8200 8200 8200 8200 8200 0
563 20250325 111600 8200 8200 8200 8200 8200 0
564 20250325 111500 8200 8200 8200 8200 8200 0
565 20250325 111400 8200 8200 8200 8200 8200 0
566 20250325 111300 8200 8200 8200 8200 8200 0
567 20250325 111200 8200 8200 8200 8200 8200 0
568 20250325 111100 8200 8200 8200 8200 8200 0
569 20250325 111000 8200 8200 8200 8200 8200 0
570 20250325 110900 8200 8200 8200 8200 8200 0
571 20250325 110800 8200 8200 8200 8200 8200 0
572 20250325 110700 8200 8200 8200 8200 8200 0
573 20250325 110600 8200 8200 8200 8200 8200 0
574 20250325 110500 8200 8200 8200 8200 8200 0
575 20250325 110400 8200 8200 8200 8200 8200 0
576 20250325 110300 8200 8200 8200 8200 8200 0
577 20250325 110200 8200 8200 8200 8200 8200 0
578 20250325 110100 8200 8200 8200 8200 8200 0
579 20250325 110000 8200 8200 8200 8200 8200 0
580 20250325 105900 8200 8200 8200 8200 8200 0
581 20250325 105800 8200 8200 8200 8200 8200 0
582 20250325 105700 8200 8200 8200 8200 8200 0
583 20250325 105600 8200 8200 8200 8200 8200 0
584 20250325 105500 8200 8200 8200 8200 8200 0
585 20250325 105400 8200 8200 8200 8200 8200 0
586 20250325 105300 8200 8200 8200 8200 8200 0
587 20250325 105200 8200 8200 8200 8200 8200 0
588 20250325 105100 8200 8200 8200 8200 8200 0
589 20250325 105000 8200 8200 8200 8200 8200 0
590 20250325 104900 8200 8200 8200 8200 8200 0
591 20250325 104800 8200 8200 8200 8200 8200 0
592 20250325 104700 8200 8200 8200 8200 8200 0
593 20250325 104600 8200 8200 8200 8200 8200 0
594 20250325 104500 8200 8200 8200 8200 8200 0
595 20250325 104400 8200 8200 8200 8200 8200 0
596 20250325 104300 8200 8200 8200 8200 8200 0
597 20250325 104200 8200 8200 8200 8200 8200 0
598 20250325 104100 8200 8200 8200 8200 8200 0
599 20250325 104000 8200 8200 8200 8200 8200 0
600 20250325 103900 8200 8200 8200 8200 8200 0
601 20250325 103800 8200 8200 8200 8200 8200 0
602 20250325 103700 8200 8200 8200 8200 8200 1
603 20250325 103600 0 8010 8010 8010 8010 0
604 20250325 103500 0 8010 8010 8010 8010 0
605 20250325 103400 0 8010 8010 8010 8010 0
606 20250325 103300 0 8010 8010 8010 8010 0
607 20250325 103200 0 8010 8010 8010 8010 0
608 20250325 103100 0 8010 8010 8010 8010 0
609 20250325 103000 0 8010 8010 8010 8010 0
610 20250325 102900 0 8010 8010 8010 8010 0
611 20250325 102800 0 8010 8010 8010 8010 0
612 20250325 102700 0 8010 8010 8010 8010 0
613 20250325 102600 0 8010 8010 8010 8010 0
614 20250325 102500 0 8010 8010 8010 8010 0
615 20250325 102400 0 8010 8010 8010 8010 0
616 20250325 102300 0 8010 8010 8010 8010 0
617 20250325 102200 0 8010 8010 8010 8010 0
618 20250325 102100 0 8010 8010 8010 8010 0
619 20250325 102000 0 8010 8010 8010 8010 0
620 20250325 101900 0 8010 8010 8010 8010 0
621 20250325 101800 0 8010 8010 8010 8010 0
622 20250325 101700 0 8010 8010 8010 8010 0
623 20250325 101600 0 8010 8010 8010 8010 0
624 20250325 101500 0 8010 8010 8010 8010 0
625 20250325 101400 0 8010 8010 8010 8010 0
626 20250325 101300 0 8010 8010 8010 8010 0
627 20250325 101200 0 8010 8010 8010 8010 0
628 20250325 101100 0 8010 8010 8010 8010 0
629 20250325 101000 0 8010 8010 8010 8010 0
630 20250325 100900 0 8010 8010 8010 8010 0
631 20250325 100800 0 8010 8010 8010 8010 0
632 20250325 100700 0 8010 8010 8010 8010 0
633 20250325 100600 0 8010 8010 8010 8010 0
634 20250325 100500 0 8010 8010 8010 8010 0
635 20250325 100400 0 8010 8010 8010 8010 0
636 20250325 100300 0 8010 8010 8010 8010 0
637 20250325 100200 0 8010 8010 8010 8010 0
638 20250325 100100 0 8010 8010 8010 8010 0
639 20250325 100000 0 8010 8010 8010 8010 0
640 20250325 095900 0 8010 8010 8010 8010 0
641 20250325 095800 0 8010 8010 8010 8010 0
642 20250325 095700 0 8010 8010 8010 8010 0
643 20250325 095600 0 8010 8010 8010 8010 0
644 20250325 095500 0 8010 8010 8010 8010 0
645 20250325 095400 0 8010 8010 8010 8010 0
646 20250325 095300 0 8010 8010 8010 8010 0
647 20250325 095200 0 8010 8010 8010 8010 0
648 20250325 095100 0 8010 8010 8010 8010 0
649 20250325 095000 0 8010 8010 8010 8010 0
650 20250325 094900 0 8010 8010 8010 8010 0
651 20250325 094800 0 8010 8010 8010 8010 0
652 20250325 094700 0 8010 8010 8010 8010 0
653 20250325 094600 0 8010 8010 8010 8010 0
654 20250325 094500 0 8010 8010 8010 8010 0
655 20250325 094400 0 8010 8010 8010 8010 0
656 20250325 094300 0 8010 8010 8010 8010 0
657 20250325 094200 0 8010 8010 8010 8010 0
658 20250325 094100 0 8010 8010 8010 8010 0
659 20250325 094000 0 8010 8010 8010 8010 0
660 20250325 093900 0 8010 8010 8010 8010 0
661 20250325 093800 0 8010 8010 8010 8010 0
662 20250325 093700 0 8010 8010 8010 8010 0
663 20250325 093600 0 8010 8010 8010 8010 0
664 20250325 093500 0 8010 8010 8010 8010 0
665 20250325 093400 0 8010 8010 8010 8010 0
666 20250325 093300 0 8010 8010 8010 8010 0
667 20250325 093200 0 8010 8010 8010 8010 0
668 20250325 093100 0 8010 8010 8010 8010 0
669 20250325 093000 0 8010 8010 8010 8010 0
670 20250325 092900 0 8010 8010 8010 8010 0
671 20250325 092800 0 8010 8010 8010 8010 0
672 20250325 092700 0 8010 8010 8010 8010 0
673 20250325 092600 0 8010 8010 8010 8010 0
674 20250325 092500 0 8010 8010 8010 8010 0
675 20250325 092400 0 8010 8010 8010 8010 0
676 20250325 092300 0 8010 8010 8010 8010 0
677 20250325 092200 0 8010 8010 8010 8010 0
678 20250325 092100 0 8010 8010 8010 8010 0
679 20250325 092000 0 8010 8010 8010 8010 0
680 20250325 091900 0 8010 8010 8010 8010 0
681 20250325 091800 0 8010 8010 8010 8010 0
682 20250325 091700 0 8010 8010 8010 8010 0
683 20250325 091600 0 8010 8010 8010 8010 0
684 20250325 091500 0 8010 8010 8010 8010 0
685 20250325 091400 0 8010 8010 8010 8010 0
686 20250325 091300 0 8010 8010 8010 8010 0
687 20250325 091200 0 8010 8010 8010 8010 0
688 20250325 091100 0 8010 8010 8010 8010 0
689 20250325 091000 0 8010 8010 8010 8010 0
690 20250325 090900 0 8010 8010 8010 8010 0
691 20250325 090800 0 8010 8010 8010 8010 0
692 20250325 090700 0 8010 8010 8010 8010 0
693 20250325 090600 0 8010 8010 8010 8010 0
694 20250325 090500 0 8010 8010 8010 8010 0
695 20250325 090400 0 8010 8010 8010 8010 0
696 20250325 090300 0 8010 8010 8010 8010 0
697 20250325 090200 0 8010 8010 8010 8010 0
698 20250325 090100 0 8010 8010 8010 8010 0
699 20250325 090000 0 8010 8010 8010 8010 0

700
200580/min/candle-20250326.csv Normal file
View File

@@ -0,0 +1,700 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250326,203800,8804280,8200,8200,8200,8200,1
20250326,203700,8804280,8200,8200,8200,8200,0
20250326,203600,8804280,8200,8200,8200,8200,0
20250326,203500,8804280,8200,8200,8200,8200,0
20250326,203400,8804280,8200,8200,8200,8200,0
20250326,203300,8804280,8200,8200,8200,8200,0
20250326,203200,8804280,8200,8200,8200,8200,0
20250326,203100,8804280,8200,8200,8200,8200,0
20250326,203000,8804280,8200,8200,8200,8200,0
20250326,202900,8804280,8200,8200,8200,8200,0
20250326,202800,8804280,8200,8200,8200,8200,0
20250326,202700,8804280,8200,8200,8200,8200,0
20250326,202600,8804280,8200,8200,8200,8200,0
20250326,202500,8804280,8200,8200,8200,8200,0
20250326,202400,8804280,8200,8200,8200,8200,0
20250326,202300,8804280,8200,8200,8200,8200,0
20250326,202200,8804280,8200,8200,8200,8200,0
20250326,202100,8804280,8200,8200,8200,8200,0
20250326,202000,8804280,8200,8200,8200,8200,0
20250326,201900,8804280,8200,8200,8200,8200,0
20250326,201800,8804280,8200,8200,8200,8200,0
20250326,201700,8804280,8200,8200,8200,8200,0
20250326,201600,8804280,8200,8200,8200,8200,0
20250326,201500,8804280,8200,8200,8200,8200,0
20250326,201400,8804280,8200,8200,8200,8200,0
20250326,201300,8804280,8200,8200,8200,8200,0
20250326,201200,8804280,8200,8200,8200,8200,0
20250326,201100,8804280,8200,8200,8200,8200,0
20250326,201000,8804280,8200,8200,8200,8200,0
20250326,200900,8804280,8200,8200,8200,8200,0
20250326,200800,8804280,8200,8200,8200,8200,1
20250326,200700,8804280,8200,8200,8200,8200,0
20250326,200600,8804280,8200,8200,8200,8200,0
20250326,200500,8804280,8200,8200,8200,8200,0
20250326,200400,8804280,8200,8200,8200,8200,0
20250326,200300,8804280,8200,8200,8200,8200,0
20250326,200200,8804280,8200,8200,8200,8200,0
20250326,200100,8804280,8200,8200,8200,8200,0
20250326,200000,8804280,8200,8200,8200,8200,0
20250326,195900,8804280,8200,8200,8200,8200,0
20250326,195800,8804280,8200,8200,8200,8200,0
20250326,195700,8804280,8200,8200,8200,8200,0
20250326,195600,8804280,8200,8200,8200,8200,0
20250326,195500,8804280,8200,8200,8200,8200,0
20250326,195400,8804280,8200,8200,8200,8200,0
20250326,195300,8804280,8200,8200,8200,8200,0
20250326,195200,8804280,8200,8200,8200,8200,0
20250326,195100,8804280,8200,8200,8200,8200,0
20250326,195000,8804280,8200,8200,8200,8200,0
20250326,194900,8804280,8200,8200,8200,8200,0
20250326,194800,8804280,8200,8200,8200,8200,0
20250326,194700,8804280,8200,8200,8200,8200,0
20250326,194600,8804280,8200,8200,8200,8200,0
20250326,194500,8804280,8200,8200,8200,8200,0
20250326,194400,8804280,8200,8200,8200,8200,0
20250326,194300,8804280,8200,8200,8200,8200,0
20250326,194200,8804280,8200,8200,8200,8200,0
20250326,194100,8804280,8200,8200,8200,8200,0
20250326,194000,8804280,8200,8200,8200,8200,0
20250326,193900,8804280,8200,8200,8200,8200,0
20250326,193800,8804280,8200,8200,8200,8200,1
20250326,193700,8804280,8200,8200,8200,8200,0
20250326,193600,8804280,8200,8200,8200,8200,0
20250326,193500,8804280,8200,8200,8200,8200,0
20250326,193400,8804280,8200,8200,8200,8200,0
20250326,193300,8804280,8200,8200,8200,8200,0
20250326,193200,8804280,8200,8200,8200,8200,0
20250326,193100,8804280,8200,8200,8200,8200,0
20250326,193000,8804280,8200,8200,8200,8200,0
20250326,192900,8804280,8200,8200,8200,8200,0
20250326,192800,8804280,8200,8200,8200,8200,0
20250326,192700,8804280,8200,8200,8200,8200,0
20250326,192600,8804280,8200,8200,8200,8200,0
20250326,192500,8804280,8200,8200,8200,8200,0
20250326,192400,8804280,8200,8200,8200,8200,0
20250326,192300,8804280,8200,8200,8200,8200,0
20250326,192200,8804280,8200,8200,8200,8200,0
20250326,192100,8804280,8200,8200,8200,8200,0
20250326,192000,8804280,8200,8200,8200,8200,0
20250326,191900,8804280,8200,8200,8200,8200,0
20250326,191800,8804280,8200,8200,8200,8200,0
20250326,191700,8804280,8200,8200,8200,8200,0
20250326,191600,8804280,8200,8200,8200,8200,0
20250326,191500,8804280,8200,8200,8200,8200,0
20250326,191400,8804280,8200,8200,8200,8200,0
20250326,191300,8804280,8200,8200,8200,8200,0
20250326,191200,8804280,8200,8200,8200,8200,0
20250326,191100,8804280,8200,8200,8200,8200,0
20250326,191000,8804280,8200,8200,8200,8200,0
20250326,190900,8804280,8200,8200,8200,8200,0
20250326,190800,8804280,8200,8200,8200,8200,1
20250326,190700,8804280,8200,8200,8200,8200,0
20250326,190600,8804280,8200,8200,8200,8200,0
20250326,190500,8804280,8200,8200,8200,8200,0
20250326,190400,8804280,8200,8200,8200,8200,0
20250326,190300,8804280,8200,8200,8200,8200,0
20250326,190200,8804280,8200,8200,8200,8200,0
20250326,190100,8804280,8200,8200,8200,8200,0
20250326,190000,8804280,8200,8200,8200,8200,0
20250326,185900,8804280,8200,8200,8200,8200,0
20250326,185800,8804280,8200,8200,8200,8200,0
20250326,185700,8804280,8200,8200,8200,8200,0
20250326,185600,8804280,8200,8200,8200,8200,0
20250326,185500,8804280,8200,8200,8200,8200,0
20250326,185400,8804280,8200,8200,8200,8200,0
20250326,185300,8804280,8200,8200,8200,8200,0
20250326,185200,8804280,8200,8200,8200,8200,0
20250326,185100,8804280,8200,8200,8200,8200,0
20250326,185000,8804280,8200,8200,8200,8200,0
20250326,184900,8804280,8200,8200,8200,8200,0
20250326,184800,8804280,8200,8200,8200,8200,0
20250326,184700,8804280,8200,8200,8200,8200,0
20250326,184600,8804280,8200,8200,8200,8200,0
20250326,184500,8804280,8200,8200,8200,8200,0
20250326,184400,8804280,8200,8200,8200,8200,0
20250326,184300,8804280,8200,8200,8200,8200,0
20250326,184200,8804280,8200,8200,8200,8200,0
20250326,184100,8804280,8200,8200,8200,8200,0
20250326,184000,8804280,8200,8200,8200,8200,0
20250326,183900,8804280,8200,8200,8200,8200,0
20250326,183800,8804280,8200,8200,8200,8200,1
20250326,183700,8804280,8200,8200,8200,8200,0
20250326,183600,8804280,8200,8200,8200,8200,0
20250326,183500,8804280,8200,8200,8200,8200,0
20250326,183400,8804280,8200,8200,8200,8200,0
20250326,183300,8804280,8200,8200,8200,8200,0
20250326,183200,8804280,8200,8200,8200,8200,0
20250326,183100,8804280,8200,8200,8200,8200,0
20250326,183000,8804280,8200,8200,8200,8200,0
20250326,182900,8804280,8200,8200,8200,8200,0
20250326,182800,8804280,8200,8200,8200,8200,0
20250326,182700,8804280,8200,8200,8200,8200,0
20250326,182600,8804280,8200,8200,8200,8200,0
20250326,182500,8804280,8200,8200,8200,8200,0
20250326,182400,8804280,8200,8200,8200,8200,0
20250326,182300,8804280,8200,8200,8200,8200,0
20250326,182200,8804280,8200,8200,8200,8200,0
20250326,182100,8804280,8200,8200,8200,8200,0
20250326,182000,8804280,8200,8200,8200,8200,0
20250326,181900,8804280,8200,8200,8200,8200,0
20250326,181800,8804280,8200,8200,8200,8200,0
20250326,181700,8804280,8200,8200,8200,8200,0
20250326,181600,8804280,8200,8200,8200,8200,0
20250326,181500,8804280,8200,8200,8200,8200,0
20250326,181400,8804280,8200,8200,8200,8200,0
20250326,181300,8804280,8200,8200,8200,8200,0
20250326,181200,8804280,8200,8200,8200,8200,0
20250326,181100,8804280,8200,8200,8200,8200,0
20250326,181000,8804280,8200,8200,8200,8200,0
20250326,180900,8804280,8200,8200,8200,8200,0
20250326,180800,8804280,8200,8200,8200,8200,1
20250326,180700,8804280,8200,8200,8200,8200,0
20250326,180600,8804280,8200,8200,8200,8200,0
20250326,180500,8804280,8200,8200,8200,8200,0
20250326,180400,8804280,8200,8200,8200,8200,0
20250326,180300,8804280,8200,8200,8200,8200,0
20250326,180200,8804280,8200,8200,8200,8200,0
20250326,180100,8804280,8200,8200,8200,8200,0
20250326,180000,8804280,8200,8200,8200,8200,0
20250326,175900,8804280,8200,8200,8200,8200,0
20250326,175800,8804280,8200,8200,8200,8200,0
20250326,175700,8804280,8200,8200,8200,8200,0
20250326,175600,8804280,8200,8200,8200,8200,0
20250326,175500,8804280,8200,8200,8200,8200,0
20250326,175400,8804280,8200,8200,8200,8200,0
20250326,175300,8804280,8200,8200,8200,8200,0
20250326,175200,8804280,8200,8200,8200,8200,0
20250326,175100,8804280,8200,8200,8200,8200,0
20250326,175000,8804280,8200,8200,8200,8200,0
20250326,174900,8804280,8200,8200,8200,8200,0
20250326,174800,8804280,8200,8200,8200,8200,0
20250326,174700,8804280,8200,8200,8200,8200,0
20250326,174600,8804280,8200,8200,8200,8200,0
20250326,174500,8804280,8200,8200,8200,8200,0
20250326,174400,8804280,8200,8200,8200,8200,0
20250326,174300,8804280,8200,8200,8200,8200,0
20250326,174200,8804280,8200,8200,8200,8200,0
20250326,174100,8804280,8200,8200,8200,8200,0
20250326,174000,8804280,8200,8200,8200,8200,0
20250326,173900,8804280,8200,8200,8200,8200,0
20250326,173800,8804280,8200,8200,8200,8200,1
20250326,173700,8804280,8200,8200,8200,8200,0
20250326,173600,8804280,8200,8200,8200,8200,0
20250326,173500,8804280,8200,8200,8200,8200,0
20250326,173400,8804280,8200,8200,8200,8200,0
20250326,173300,8804280,8200,8200,8200,8200,0
20250326,173200,8804280,8200,8200,8200,8200,0
20250326,173100,8804280,8200,8200,8200,8200,0
20250326,173000,8804280,8200,8200,8200,8200,0
20250326,172900,8804280,8200,8200,8200,8200,0
20250326,172800,8804280,8200,8200,8200,8200,0
20250326,172700,8804280,8200,8200,8200,8200,0
20250326,172600,8804280,8200,8200,8200,8200,0
20250326,172500,8804280,8200,8200,8200,8200,0
20250326,172400,8804280,8200,8200,8200,8200,0
20250326,172300,8804280,8200,8200,8200,8200,0
20250326,172200,8804280,8200,8200,8200,8200,0
20250326,172100,8804280,8200,8200,8200,8200,0
20250326,172000,8804280,8200,8200,8200,8200,0
20250326,171900,8804280,8200,8200,8200,8200,0
20250326,171800,8804280,8200,8200,8200,8200,0
20250326,171700,8804280,8200,8200,8200,8200,0
20250326,171600,8804280,8200,8200,8200,8200,0
20250326,171500,8804280,8200,8200,8200,8200,0
20250326,171400,8804280,8200,8200,8200,8200,0
20250326,171300,8804280,8200,8200,8200,8200,0
20250326,171200,8804280,8200,8200,8200,8200,0
20250326,171100,8804280,8200,8200,8200,8200,0
20250326,171000,8804280,8200,8200,8200,8200,0
20250326,170900,8804280,8200,8200,8200,8200,0
20250326,170800,8804280,8200,8200,8200,8200,1
20250326,170700,8804280,8200,8200,8200,8200,0
20250326,170600,8804280,8200,8200,8200,8200,0
20250326,170500,8804280,8200,8200,8200,8200,0
20250326,170400,8804280,8200,8200,8200,8200,0
20250326,170300,8804280,8200,8200,8200,8200,0
20250326,170200,8804280,8200,8200,8200,8200,0
20250326,170100,8804280,8200,8200,8200,8200,0
20250326,170000,8804280,8200,8200,8200,8200,0
20250326,165900,8804280,8200,8200,8200,8200,0
20250326,165800,8804280,8200,8200,8200,8200,0
20250326,165700,8804280,8200,8200,8200,8200,0
20250326,165600,8804280,8200,8200,8200,8200,0
20250326,165500,8804280,8200,8200,8200,8200,0
20250326,165400,8804280,8200,8200,8200,8200,0
20250326,165300,8804280,8200,8200,8200,8200,0
20250326,165200,8804280,8200,8200,8200,8200,0
20250326,165100,8804280,8200,8200,8200,8200,0
20250326,165000,8804280,8200,8200,8200,8200,0
20250326,164900,8804280,8200,8200,8200,8200,0
20250326,164800,8804280,8200,8200,8200,8200,0
20250326,164700,8804280,8200,8200,8200,8200,0
20250326,164600,8804280,8200,8200,8200,8200,0
20250326,164500,8804280,8200,8200,8200,8200,0
20250326,164400,8804280,8200,8200,8200,8200,0
20250326,164300,8804280,8200,8200,8200,8200,0
20250326,164200,8804280,8200,8200,8200,8200,0
20250326,164100,8804280,8200,8200,8200,8200,0
20250326,164000,8804280,8200,8200,8200,8200,0
20250326,163900,8804280,8200,8200,8200,8200,0
20250326,163800,8804280,8200,8200,8200,8200,1
20250326,163700,8804280,8200,8200,8200,8200,0
20250326,163600,8804280,8200,8200,8200,8200,0
20250326,163500,8804280,8200,8200,8200,8200,0
20250326,163400,8804280,8200,8200,8200,8200,0
20250326,163300,8804280,8200,8200,8200,8200,0
20250326,163200,8804280,8200,8200,8200,8200,0
20250326,163100,8804280,8200,8200,8200,8200,0
20250326,163000,8804280,8200,8200,8200,8200,0
20250326,162900,8804280,8200,8200,8200,8200,0
20250326,162800,8804280,8200,8200,8200,8200,0
20250326,162700,8804280,8200,8200,8200,8200,0
20250326,162600,8804280,8200,8200,8200,8200,0
20250326,162500,8804280,8200,8200,8200,8200,0
20250326,162400,8804280,8200,8200,8200,8200,0
20250326,162300,8804280,8200,8200,8200,8200,0
20250326,162200,8804280,8200,8200,8200,8200,0
20250326,162100,8804280,8200,8200,8200,8200,0
20250326,162000,8804280,8200,8200,8200,8200,0
20250326,161900,8804280,8200,8200,8200,8200,0
20250326,161800,8804280,8200,8200,8200,8200,0
20250326,161700,8804280,8200,8200,8200,8200,0
20250326,161600,8804280,8200,8200,8200,8200,0
20250326,161500,8804280,8200,8200,8200,8200,0
20250326,161400,8804280,8200,8200,8200,8200,0
20250326,161300,8804280,8200,8200,8200,8200,0
20250326,161200,8804280,8200,8200,8200,8200,0
20250326,161100,8804280,8200,8200,8200,8200,0
20250326,161000,8804280,8200,8200,8200,8200,0
20250326,160900,8804280,8200,8200,8200,8200,0
20250326,160800,8804280,8200,8200,8200,8200,1
20250326,160700,8804280,8200,8200,8200,8200,0
20250326,160600,8804280,8200,8200,8200,8200,0
20250326,160500,8804280,8200,8200,8200,8200,0
20250326,160400,8804280,8200,8200,8200,8200,0
20250326,160300,8804280,8200,8200,8200,8200,0
20250326,160200,8804280,8200,8200,8200,8200,0
20250326,160100,8804280,8200,8200,8200,8200,0
20250326,160000,8804280,8200,8200,8200,8200,0
20250326,155900,8804280,8200,8200,8200,8200,0
20250326,155800,8804280,8200,8200,8200,8200,0
20250326,155700,8804280,8200,8200,8200,8200,0
20250326,155600,8804280,8200,8200,8200,8200,0
20250326,155500,8804280,8200,8200,8200,8200,0
20250326,155400,8804280,8200,8200,8200,8200,0
20250326,155300,8804280,8200,8200,8200,8200,0
20250326,155200,8804280,8200,8200,8200,8200,0
20250326,155100,8804280,8200,8200,8200,8200,0
20250326,155000,8804280,8200,8200,8200,8200,0
20250326,154900,8804280,8200,8200,8200,8200,0
20250326,154800,8804280,8200,8200,8200,8200,0
20250326,154700,8804280,8200,8200,8200,8200,0
20250326,154600,8804280,8200,8200,8200,8200,0
20250326,154500,8804280,8200,8200,8200,8200,0
20250326,154400,8804280,8200,8200,8200,8200,0
20250326,154300,8804280,8200,8200,8200,8200,0
20250326,154200,8804280,8200,8200,8200,8200,0
20250326,154100,8804280,8200,8200,8200,8200,0
20250326,154000,8804280,8200,8200,8200,8200,0
20250326,153900,8804280,8200,8200,8200,8200,0
20250326,153800,8804280,8200,8200,8200,8200,1
20250326,153700,8804280,8200,8200,8200,8200,0
20250326,153600,8804280,8200,8200,8200,8200,0
20250326,153500,8804280,8200,8200,8200,8200,0
20250326,153400,8804280,8200,8200,8200,8200,0
20250326,153300,8804280,8200,8200,8200,8200,0
20250326,153200,8804280,8200,8200,8200,8200,0
20250326,153100,8804280,8200,8200,8200,8200,0
20250326,153000,8804280,8200,8200,8200,8200,0
20250326,152900,8804280,8200,8200,8200,8200,0
20250326,152800,8804280,8200,8200,8200,8200,0
20250326,152700,8804280,8200,8200,8200,8200,0
20250326,152600,8804280,8200,8200,8200,8200,0
20250326,152500,8804280,8200,8200,8200,8200,0
20250326,152400,8804280,8200,8200,8200,8200,0
20250326,152300,8804280,8200,8200,8200,8200,0
20250326,152200,8804280,8200,8200,8200,8200,0
20250326,152100,8804280,8200,8200,8200,8200,0
20250326,152000,8804280,8200,8200,8200,8200,0
20250326,151900,8804280,8200,8200,8200,8200,0
20250326,151800,8804280,8200,8200,8200,8200,0
20250326,151700,8804280,8200,8200,8200,8200,0
20250326,151600,8804280,8200,8200,8200,8200,0
20250326,151500,8804280,8200,8200,8200,8200,0
20250326,151400,8804280,8200,8200,8200,8200,0
20250326,151300,8804280,8200,8200,8200,8200,0
20250326,151200,8804280,8200,8200,8200,8200,0
20250326,151100,8804280,8200,8200,8200,8200,0
20250326,151000,8804280,8200,8200,8200,8200,0
20250326,150900,8804280,8200,8200,8200,8200,0
20250326,150800,8804280,8200,8200,8200,8200,0
20250326,150700,8804280,8200,8200,8200,8200,0
20250326,150600,8804280,8200,8200,8200,8200,0
20250326,150500,8804280,8200,8200,8200,8200,0
20250326,150400,8804280,8200,8200,8200,8200,0
20250326,150300,8804280,8200,8200,8200,8200,0
20250326,150200,8804280,8200,8200,8200,8200,0
20250326,150100,8804280,8200,8200,8200,8200,0
20250326,150000,8804280,8200,8200,8200,8200,0
20250326,145900,8804280,8200,8200,8200,8200,0
20250326,145800,8804280,8200,8200,8200,8200,0
20250326,145700,8804280,8200,8200,8200,8200,0
20250326,145600,8804280,8200,8200,8200,8200,0
20250326,145500,8804280,8200,8200,8200,8200,0
20250326,145400,8804280,8200,8200,8200,8200,0
20250326,145300,8804280,8200,8200,8200,8200,0
20250326,145200,8804280,8200,8200,8200,8200,0
20250326,145100,8804280,8200,8200,8200,8200,0
20250326,145000,8804280,8200,8200,8200,8200,0
20250326,144900,8804280,8200,8200,8200,8200,0
20250326,144800,8804280,8200,8200,8200,8200,0
20250326,144700,8804280,8200,8200,8200,8200,0
20250326,144600,8804280,8200,8200,8200,8200,0
20250326,144500,8804280,8200,8200,8200,8200,0
20250326,144400,8804280,8200,8200,8200,8200,0
20250326,144300,8804280,8200,8200,8200,8200,0
20250326,144200,8804280,8200,8200,8200,8200,0
20250326,144100,8804280,8200,8200,8200,8200,0
20250326,144000,8804280,8200,8200,8200,8200,0
20250326,143900,8804280,8200,8200,8200,8200,0
20250326,143800,8804280,8200,8200,8200,8200,0
20250326,143700,8804280,8200,8200,8200,8200,0
20250326,143600,8804280,8200,8200,8200,8200,0
20250326,143500,8804280,8200,8200,8200,8200,0
20250326,143400,8804280,8200,8200,8200,8200,0
20250326,143300,8804280,8200,8200,8200,8200,0
20250326,143200,8804280,8200,8200,8200,8200,0
20250326,143100,8804280,8200,8200,8200,8200,0
20250326,143000,8804280,8200,8200,8200,8200,0
20250326,142900,8804280,8200,8200,8200,8200,0
20250326,142800,8804280,8200,8200,8200,8200,0
20250326,142700,8804280,8200,8200,8200,8200,0
20250326,142600,8804280,8200,8200,8200,8200,0
20250326,142500,8804280,8200,8200,8200,8200,0
20250326,142400,8804280,8200,8200,8200,8200,0
20250326,142300,8804280,8200,8200,8200,8200,0
20250326,142200,8804280,8200,8200,8200,8200,0
20250326,142100,8804280,8200,8200,8200,8200,0
20250326,142000,8804280,8200,8200,8200,8200,0
20250326,141900,8804280,8200,8200,8200,8200,0
20250326,141800,8804280,8200,8200,8200,8200,0
20250326,141700,8804280,8200,8200,8200,8200,0
20250326,141600,8804280,8200,8200,8200,8200,0
20250326,141500,8804280,8200,8200,8200,8200,0
20250326,141400,8804280,8200,8200,8200,8200,0
20250326,141300,8804280,8200,8200,8200,8200,0
20250326,141200,8804280,8200,8200,8200,8200,0
20250326,141100,8804280,8200,8200,8200,8200,0
20250326,141000,8804280,8200,8200,8200,8200,0
20250326,140900,8804280,8200,8200,8200,8200,0
20250326,140800,8804280,8200,8200,8200,8200,0
20250326,140700,8804280,8200,8200,8200,8200,0
20250326,140600,8804280,8200,8200,8200,8200,0
20250326,140500,8804280,8200,8200,8200,8200,0
20250326,140400,8804280,8200,8200,8200,8200,1
20250326,140300,8796080,8000,8000,8000,8000,0
20250326,140200,8796080,8000,8000,8000,8000,0
20250326,140100,8796080,8000,8000,8000,8000,0
20250326,140000,8796080,8000,8000,8000,8000,0
20250326,135900,8796080,8000,8000,8000,8000,5
20250326,135800,8756080,8000,8000,8000,8000,0
20250326,135700,8756080,8000,8000,8000,8000,0
20250326,135600,8756080,8000,8000,8000,8000,0
20250326,135500,8756080,8000,8000,8000,8000,0
20250326,135400,8756080,8000,8000,8000,8000,0
20250326,135300,8756080,8000,8000,8000,8000,0
20250326,135200,8756080,8000,8000,8000,8000,0
20250326,135100,8756080,8000,8000,8000,8000,0
20250326,135000,8756080,8000,8000,8000,8000,0
20250326,134900,8756080,8000,8000,8000,8000,0
20250326,134800,8756080,8000,8000,8000,8000,0
20250326,134700,8756080,8000,8000,8000,8000,0
20250326,134600,8756080,8000,8000,8000,8000,0
20250326,134500,8756080,8000,8000,8000,8000,0
20250326,134400,8756080,8000,8000,8000,8000,0
20250326,134300,8756080,8000,8000,8000,8000,0
20250326,134200,8756080,8000,8000,8000,8000,0
20250326,134100,8756080,8000,8000,8000,8000,0
20250326,134000,8756080,8000,8000,8000,8000,0
20250326,133900,8756080,8000,8000,8000,8000,0
20250326,133800,8756080,8000,8000,8000,8000,0
20250326,133700,8756080,8000,8000,8000,8000,0
20250326,133600,8756080,8000,8000,8000,8000,0
20250326,133500,8756080,8000,8000,8000,8000,0
20250326,133400,8756080,8000,8000,8000,8000,0
20250326,133300,8756080,8000,8000,8000,8000,0
20250326,133200,8756080,8000,8000,8000,8000,0
20250326,133100,8756080,8000,8000,8000,8000,0
20250326,133000,8756080,8000,8000,8000,8000,0
20250326,132900,8756080,8000,8000,8000,8000,0
20250326,132800,8756080,8000,8000,8000,8000,0
20250326,132700,8756080,8000,8000,8000,8000,0
20250326,132600,8756080,8000,8000,8000,8000,0
20250326,132500,8756080,8000,8000,8000,8000,0
20250326,132400,8756080,8000,8000,8000,8000,0
20250326,132300,8756080,8000,8000,8000,8000,0
20250326,132200,8756080,8000,8000,8000,8000,0
20250326,132100,8756080,8000,8000,8000,8000,0
20250326,132000,8756080,8000,8000,8000,8000,0
20250326,131900,8756080,8000,8000,8000,8000,0
20250326,131800,8756080,8000,8000,8000,8000,0
20250326,131700,8756080,8000,8000,8000,8000,0
20250326,131600,8756080,8000,8000,8000,8000,0
20250326,131500,8756080,8000,8000,8000,8000,0
20250326,131400,8756080,8000,8000,8000,8000,0
20250326,131300,8756080,8000,8000,8000,8000,0
20250326,131200,8756080,8000,8000,8000,8000,0
20250326,131100,8756080,8000,8000,8000,8000,0
20250326,131000,8756080,8000,8000,8000,8000,0
20250326,130900,8756080,8000,8000,8000,8000,0
20250326,130800,8756080,8000,8000,8000,8000,0
20250326,130700,8756080,8000,8000,8000,8000,0
20250326,130600,8756080,8000,8000,8000,8000,0
20250326,130500,8756080,8000,8000,8000,8000,0
20250326,130400,8756080,8000,8000,8000,8000,0
20250326,130300,8756080,8000,8000,8000,8000,0
20250326,130200,8756080,8000,8000,8000,8000,0
20250326,130100,8756080,8000,8000,8000,8000,0
20250326,130000,8756080,8000,8000,8000,8000,0
20250326,125900,8756080,8000,8000,8000,8000,0
20250326,125800,8756080,8000,8000,8000,8000,0
20250326,125700,8756080,8000,8000,8000,8000,0
20250326,125600,8756080,8000,8000,8000,8000,0
20250326,125500,8756080,8000,8000,8000,8000,0
20250326,125400,8756080,8000,8000,8000,8000,0
20250326,125300,8756080,8000,8000,8000,8000,0
20250326,125200,8756080,8000,8000,8000,8000,0
20250326,125100,8756080,8000,8000,8000,8000,0
20250326,125000,8756080,8000,8000,8000,8000,0
20250326,124900,8756080,8000,8000,8000,8000,0
20250326,124800,8756080,8000,8000,8000,8000,0
20250326,124700,8756080,8000,8000,8000,8000,0
20250326,124600,8756080,8000,8000,8000,8000,0
20250326,124500,8756080,8000,8000,8000,8000,0
20250326,124400,8756080,8000,8000,8000,8000,0
20250326,124300,8756080,8000,8000,8000,8000,0
20250326,124200,8756080,8000,8000,8000,8000,0
20250326,124100,8756080,8000,8000,8000,8000,0
20250326,124000,8756080,8000,8000,8000,8000,0
20250326,123900,8756080,8000,8000,8000,8000,0
20250326,123800,8756080,8000,8000,8000,8000,0
20250326,123700,8756080,8000,8000,8000,8000,0
20250326,123600,8756080,8000,8000,8000,8000,0
20250326,123500,8756080,8000,8000,8000,8000,0
20250326,123400,8756080,8000,8000,8000,8000,0
20250326,123300,8756080,8000,8000,8000,8000,0
20250326,123200,8756080,8000,8000,8000,8000,0
20250326,123100,8756080,8000,8000,8000,8000,0
20250326,123000,8756080,8000,8000,8000,8000,0
20250326,122900,8756080,8000,8000,8000,8000,0
20250326,122800,8756080,8000,8000,8000,8000,0
20250326,122700,8756080,8000,8000,8000,8000,0
20250326,122600,8756080,8000,8000,8000,8000,0
20250326,122500,8756080,8000,8000,8000,8000,0
20250326,122400,8756080,8000,8000,8000,8000,0
20250326,122300,8756080,8000,8000,8000,8000,0
20250326,122200,8756080,8000,8000,8000,8000,0
20250326,122100,8756080,8000,8000,8000,8000,5
20250326,122000,8716080,8190,8190,8190,8190,0
20250326,121900,8716080,8190,8190,8190,8190,0
20250326,121800,8716080,8190,8190,8190,8190,0
20250326,121700,8716080,8190,8190,8190,8190,0
20250326,121600,8716080,8190,8190,8190,8190,0
20250326,121500,8716080,8190,8190,8190,8190,0
20250326,121400,8716080,8190,8190,8190,8190,0
20250326,121300,8716080,8190,8190,8190,8190,0
20250326,121200,8716080,8190,8190,8190,8190,0
20250326,121100,8716080,8190,8190,8190,8190,0
20250326,121000,8716080,8190,8190,8190,8190,0
20250326,120900,8716080,8190,8190,8190,8190,0
20250326,120800,8716080,8190,8190,8190,8190,0
20250326,120700,8716080,8190,8190,8190,8190,0
20250326,120600,8716080,8190,8190,8190,8190,72
20250326,120500,8126400,8200,8200,8200,8200,0
20250326,120400,8126400,8200,8200,8200,8200,0
20250326,120300,8126400,8200,8200,8200,8200,0
20250326,120200,8126400,8200,8200,8200,8200,0
20250326,120100,8126400,8200,8200,8200,8200,0
20250326,120000,8126400,8200,8200,8200,8200,0
20250326,115900,8126400,8200,8200,8200,8200,0
20250326,115800,8126400,8200,8200,8200,8200,0
20250326,115700,8126400,8200,8200,8200,8200,0
20250326,115600,8126400,8200,8200,8200,8200,0
20250326,115500,8126400,8200,8200,8200,8200,0
20250326,115400,8126400,8200,8200,8200,8200,0
20250326,115300,8126400,8200,8200,8200,8200,0
20250326,115200,8126400,8200,8200,8200,8200,0
20250326,115100,8126400,8200,8200,8200,8200,0
20250326,115000,8126400,8200,8200,8200,8200,0
20250326,114900,8126400,8200,8200,8200,8200,0
20250326,114800,8126400,8200,8200,8200,8200,0
20250326,114700,8126400,8200,8200,8200,8200,0
20250326,114600,8126400,8200,8200,8200,8200,0
20250326,114500,8126400,8200,8200,8200,8200,0
20250326,114400,8126400,8200,8200,8200,8200,0
20250326,114300,8126400,8200,8200,8200,8200,0
20250326,114200,8126400,8200,8200,8200,8200,0
20250326,114100,8126400,8200,8200,8200,8200,0
20250326,114000,8126400,8200,8200,8200,8200,0
20250326,113900,8126400,8200,8200,8200,8200,0
20250326,113800,8126400,8200,8200,8200,8200,0
20250326,113700,8126400,8200,8200,8200,8200,0
20250326,113600,8126400,8200,8200,8200,8200,0
20250326,113500,8126400,8200,8200,8200,8200,0
20250326,113400,8126400,8200,8200,8200,8200,0
20250326,113300,8126400,8200,8200,8200,8200,0
20250326,113200,8126400,8200,8200,8200,8200,0
20250326,113100,8126400,8200,8200,8200,8200,0
20250326,113000,8126400,8200,8200,8200,8200,0
20250326,112900,8126400,8200,8200,8200,8200,0
20250326,112800,8126400,8200,8200,8200,8200,0
20250326,112700,8126400,8200,8200,8200,8200,0
20250326,112600,8126400,8200,8200,8200,8200,0
20250326,112500,8126400,8200,8200,8200,8200,0
20250326,112400,8126400,8200,8200,8200,8200,0
20250326,112300,8126400,8200,8200,8200,8200,0
20250326,112200,8126400,8200,8200,8200,8200,0
20250326,112100,8126400,8200,8200,8200,8200,0
20250326,112000,8126400,8200,8200,8200,8200,0
20250326,111900,8126400,8200,8200,8200,8200,0
20250326,111800,8126400,8200,8200,8200,8200,0
20250326,111700,8126400,8200,8200,8200,8200,0
20250326,111600,8126400,8200,8200,8200,8200,0
20250326,111500,8126400,8200,8200,8200,8200,0
20250326,111400,8126400,8200,8200,8200,8200,0
20250326,111300,8126400,8200,8200,8200,8200,0
20250326,111200,8126400,8200,8200,8200,8200,0
20250326,111100,8126400,8200,8200,8200,8200,0
20250326,111000,8126400,8200,8200,8200,8200,0
20250326,110900,8126400,8200,8200,8200,8200,0
20250326,110800,8126400,8200,8200,8200,8200,300
20250326,110700,5666400,8200,8200,8200,8200,0
20250326,110600,5666400,8200,8200,8200,8200,0
20250326,110500,5666400,8200,8200,8200,8200,0
20250326,110400,5666400,8200,8200,8200,8200,0
20250326,110300,5666400,8200,8200,8200,8200,0
20250326,110200,5666400,8200,8200,8200,8200,0
20250326,110100,5666400,8200,8200,8200,8200,0
20250326,110000,5666400,8200,8200,8200,8200,0
20250326,105900,5666400,8200,8200,8200,8200,0
20250326,105800,5666400,8200,8200,8200,8200,0
20250326,105700,5666400,8200,8200,8200,8200,0
20250326,105600,5666400,8200,8200,8200,8200,0
20250326,105500,5666400,8200,8200,8200,8200,0
20250326,105400,5666400,8200,8200,8200,8200,0
20250326,105300,5666400,8200,8200,8200,8200,0
20250326,105200,5666400,8200,8200,8200,8200,0
20250326,105100,5666400,8200,8200,8200,8200,0
20250326,105000,5666400,8200,8200,8200,8200,0
20250326,104900,5666400,8200,8200,8200,8200,0
20250326,104800,5666400,8200,8200,8200,8200,0
20250326,104700,5666400,8200,8200,8200,8200,0
20250326,104600,5666400,8200,8200,8200,8200,0
20250326,104500,5666400,8200,8200,8200,8200,190
20250326,104400,4108400,8200,8200,8200,8200,0
20250326,104300,4108400,8200,8200,8200,8200,0
20250326,104200,4108400,8200,8200,8200,8200,0
20250326,104100,4108400,8200,8200,8200,8200,0
20250326,104000,4108400,8200,8200,8200,8200,0
20250326,103900,4108400,8200,8200,8200,8200,0
20250326,103800,4108400,8200,8200,8200,8200,0
20250326,103700,4108400,8200,8200,8200,8200,0
20250326,103600,4108400,8200,8200,8200,8200,0
20250326,103500,4108400,8200,8200,8200,8200,0
20250326,103400,4108400,8200,8200,8200,8200,0
20250326,103300,4108400,8200,8200,8200,8200,0
20250326,103200,4108400,8200,8200,8200,8200,0
20250326,103100,4108400,8200,8200,8200,8200,0
20250326,103000,4108400,8200,8200,8200,8200,0
20250326,102900,4108400,8200,8200,8200,8200,0
20250326,102800,4108400,8200,8200,8200,8200,0
20250326,102700,4108400,8200,8200,8200,8200,0
20250326,102600,4108400,8200,8200,8200,8200,0
20250326,102500,4108400,8200,8200,8200,8200,10
20250326,102400,4026400,8200,8200,8200,8200,0
20250326,102300,4026400,8200,8200,8200,8200,0
20250326,102200,4026400,8200,8200,8200,8200,0
20250326,102100,4026400,8200,8200,8200,8200,0
20250326,102000,4026400,8200,8200,8200,8200,1
20250326,101900,4018200,8200,8200,8200,8200,0
20250326,101800,4018200,8200,8200,8200,8200,0
20250326,101700,4018200,8200,8200,8200,8200,0
20250326,101600,4018200,8200,8200,8200,8200,0
20250326,101500,4018200,8200,8200,8200,8200,0
20250326,101400,4018200,8200,8200,8200,8200,0
20250326,101300,4018200,8200,8200,8200,8200,0
20250326,101200,4018200,8200,8200,8200,8200,0
20250326,101100,4018200,8200,8200,8200,8200,0
20250326,101000,4018200,8200,8200,8200,8200,0
20250326,100900,4018200,8200,8200,8200,8200,0
20250326,100800,4018200,8200,8200,8200,8200,0
20250326,100700,4018200,8200,8200,8200,8200,0
20250326,100600,4018200,8200,8200,8200,8200,0
20250326,100500,4018200,8200,8200,8200,8200,0
20250326,100400,4018200,8200,8200,8200,8200,0
20250326,100300,4018200,8200,8200,8200,8200,0
20250326,100200,4018200,8200,8200,8200,8200,0
20250326,100100,4018200,8200,8200,8200,8200,0
20250326,100000,4018200,8200,8200,8200,8200,0
20250326,095900,4018200,8200,8200,8200,8200,0
20250326,095800,4018200,8200,8200,8200,8200,0
20250326,095700,4018200,8200,8200,8200,8200,0
20250326,095600,4018200,8200,8200,8200,8200,389
20250326,095500,828400,8400,8400,8400,8400,0
20250326,095400,828400,8400,8400,8400,8400,0
20250326,095300,828400,8400,8400,8400,8400,0
20250326,095200,828400,8400,8400,8400,8400,0
20250326,095100,828400,8400,8400,8400,8400,1
20250326,095000,820000,8200,8200,8200,8200,0
20250326,094900,820000,8200,8200,8200,8200,0
20250326,094800,820000,8200,8200,8200,8200,0
20250326,094700,820000,8200,8200,8200,8200,0
20250326,094600,820000,8200,8200,8200,8200,0
20250326,094500,820000,8200,8200,8200,8200,0
20250326,094400,820000,8200,8200,8200,8200,0
20250326,094300,820000,8200,8200,8200,8200,0
20250326,094200,820000,8200,8200,8200,8200,0
20250326,094100,820000,8200,8200,8200,8200,0
20250326,094000,820000,8200,8200,8200,8200,0
20250326,093900,820000,8200,8200,8200,8200,0
20250326,093800,820000,8200,8200,8200,8200,0
20250326,093700,820000,8200,8200,8200,8200,0
20250326,093600,820000,8200,8200,8200,8200,0
20250326,093500,820000,8200,8200,8200,8200,100
20250326,093400,0,8200,8200,8200,8200,0
20250326,093300,0,8200,8200,8200,8200,0
20250326,093200,0,8200,8200,8200,8200,0
20250326,093100,0,8200,8200,8200,8200,0
20250326,093000,0,8200,8200,8200,8200,0
20250326,092900,0,8200,8200,8200,8200,0
20250326,092800,0,8200,8200,8200,8200,0
20250326,092700,0,8200,8200,8200,8200,0
20250326,092600,0,8200,8200,8200,8200,0
20250326,092500,0,8200,8200,8200,8200,0
20250326,092400,0,8200,8200,8200,8200,0
20250326,092300,0,8200,8200,8200,8200,0
20250326,092200,0,8200,8200,8200,8200,0
20250326,092100,0,8200,8200,8200,8200,0
20250326,092000,0,8200,8200,8200,8200,0
20250326,091900,0,8200,8200,8200,8200,0
20250326,091800,0,8200,8200,8200,8200,0
20250326,091700,0,8200,8200,8200,8200,0
20250326,091600,0,8200,8200,8200,8200,0
20250326,091500,0,8200,8200,8200,8200,0
20250326,091400,0,8200,8200,8200,8200,0
20250326,091300,0,8200,8200,8200,8200,0
20250326,091200,0,8200,8200,8200,8200,0
20250326,091100,0,8200,8200,8200,8200,0
20250326,091000,0,8200,8200,8200,8200,0
20250326,090900,0,8200,8200,8200,8200,0
20250326,090800,0,8200,8200,8200,8200,0
20250326,090700,0,8200,8200,8200,8200,0
20250326,090600,0,8200,8200,8200,8200,0
20250326,090500,0,8200,8200,8200,8200,0
20250326,090400,0,8200,8200,8200,8200,0
20250326,090300,0,8200,8200,8200,8200,0
20250326,090200,0,8200,8200,8200,8200,0
20250326,090100,0,8200,8200,8200,8200,0
20250326,090000,0,8200,8200,8200,8200,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250326 203800 8804280 8200 8200 8200 8200 1
3 20250326 203700 8804280 8200 8200 8200 8200 0
4 20250326 203600 8804280 8200 8200 8200 8200 0
5 20250326 203500 8804280 8200 8200 8200 8200 0
6 20250326 203400 8804280 8200 8200 8200 8200 0
7 20250326 203300 8804280 8200 8200 8200 8200 0
8 20250326 203200 8804280 8200 8200 8200 8200 0
9 20250326 203100 8804280 8200 8200 8200 8200 0
10 20250326 203000 8804280 8200 8200 8200 8200 0
11 20250326 202900 8804280 8200 8200 8200 8200 0
12 20250326 202800 8804280 8200 8200 8200 8200 0
13 20250326 202700 8804280 8200 8200 8200 8200 0
14 20250326 202600 8804280 8200 8200 8200 8200 0
15 20250326 202500 8804280 8200 8200 8200 8200 0
16 20250326 202400 8804280 8200 8200 8200 8200 0
17 20250326 202300 8804280 8200 8200 8200 8200 0
18 20250326 202200 8804280 8200 8200 8200 8200 0
19 20250326 202100 8804280 8200 8200 8200 8200 0
20 20250326 202000 8804280 8200 8200 8200 8200 0
21 20250326 201900 8804280 8200 8200 8200 8200 0
22 20250326 201800 8804280 8200 8200 8200 8200 0
23 20250326 201700 8804280 8200 8200 8200 8200 0
24 20250326 201600 8804280 8200 8200 8200 8200 0
25 20250326 201500 8804280 8200 8200 8200 8200 0
26 20250326 201400 8804280 8200 8200 8200 8200 0
27 20250326 201300 8804280 8200 8200 8200 8200 0
28 20250326 201200 8804280 8200 8200 8200 8200 0
29 20250326 201100 8804280 8200 8200 8200 8200 0
30 20250326 201000 8804280 8200 8200 8200 8200 0
31 20250326 200900 8804280 8200 8200 8200 8200 0
32 20250326 200800 8804280 8200 8200 8200 8200 1
33 20250326 200700 8804280 8200 8200 8200 8200 0
34 20250326 200600 8804280 8200 8200 8200 8200 0
35 20250326 200500 8804280 8200 8200 8200 8200 0
36 20250326 200400 8804280 8200 8200 8200 8200 0
37 20250326 200300 8804280 8200 8200 8200 8200 0
38 20250326 200200 8804280 8200 8200 8200 8200 0
39 20250326 200100 8804280 8200 8200 8200 8200 0
40 20250326 200000 8804280 8200 8200 8200 8200 0
41 20250326 195900 8804280 8200 8200 8200 8200 0
42 20250326 195800 8804280 8200 8200 8200 8200 0
43 20250326 195700 8804280 8200 8200 8200 8200 0
44 20250326 195600 8804280 8200 8200 8200 8200 0
45 20250326 195500 8804280 8200 8200 8200 8200 0
46 20250326 195400 8804280 8200 8200 8200 8200 0
47 20250326 195300 8804280 8200 8200 8200 8200 0
48 20250326 195200 8804280 8200 8200 8200 8200 0
49 20250326 195100 8804280 8200 8200 8200 8200 0
50 20250326 195000 8804280 8200 8200 8200 8200 0
51 20250326 194900 8804280 8200 8200 8200 8200 0
52 20250326 194800 8804280 8200 8200 8200 8200 0
53 20250326 194700 8804280 8200 8200 8200 8200 0
54 20250326 194600 8804280 8200 8200 8200 8200 0
55 20250326 194500 8804280 8200 8200 8200 8200 0
56 20250326 194400 8804280 8200 8200 8200 8200 0
57 20250326 194300 8804280 8200 8200 8200 8200 0
58 20250326 194200 8804280 8200 8200 8200 8200 0
59 20250326 194100 8804280 8200 8200 8200 8200 0
60 20250326 194000 8804280 8200 8200 8200 8200 0
61 20250326 193900 8804280 8200 8200 8200 8200 0
62 20250326 193800 8804280 8200 8200 8200 8200 1
63 20250326 193700 8804280 8200 8200 8200 8200 0
64 20250326 193600 8804280 8200 8200 8200 8200 0
65 20250326 193500 8804280 8200 8200 8200 8200 0
66 20250326 193400 8804280 8200 8200 8200 8200 0
67 20250326 193300 8804280 8200 8200 8200 8200 0
68 20250326 193200 8804280 8200 8200 8200 8200 0
69 20250326 193100 8804280 8200 8200 8200 8200 0
70 20250326 193000 8804280 8200 8200 8200 8200 0
71 20250326 192900 8804280 8200 8200 8200 8200 0
72 20250326 192800 8804280 8200 8200 8200 8200 0
73 20250326 192700 8804280 8200 8200 8200 8200 0
74 20250326 192600 8804280 8200 8200 8200 8200 0
75 20250326 192500 8804280 8200 8200 8200 8200 0
76 20250326 192400 8804280 8200 8200 8200 8200 0
77 20250326 192300 8804280 8200 8200 8200 8200 0
78 20250326 192200 8804280 8200 8200 8200 8200 0
79 20250326 192100 8804280 8200 8200 8200 8200 0
80 20250326 192000 8804280 8200 8200 8200 8200 0
81 20250326 191900 8804280 8200 8200 8200 8200 0
82 20250326 191800 8804280 8200 8200 8200 8200 0
83 20250326 191700 8804280 8200 8200 8200 8200 0
84 20250326 191600 8804280 8200 8200 8200 8200 0
85 20250326 191500 8804280 8200 8200 8200 8200 0
86 20250326 191400 8804280 8200 8200 8200 8200 0
87 20250326 191300 8804280 8200 8200 8200 8200 0
88 20250326 191200 8804280 8200 8200 8200 8200 0
89 20250326 191100 8804280 8200 8200 8200 8200 0
90 20250326 191000 8804280 8200 8200 8200 8200 0
91 20250326 190900 8804280 8200 8200 8200 8200 0
92 20250326 190800 8804280 8200 8200 8200 8200 1
93 20250326 190700 8804280 8200 8200 8200 8200 0
94 20250326 190600 8804280 8200 8200 8200 8200 0
95 20250326 190500 8804280 8200 8200 8200 8200 0
96 20250326 190400 8804280 8200 8200 8200 8200 0
97 20250326 190300 8804280 8200 8200 8200 8200 0
98 20250326 190200 8804280 8200 8200 8200 8200 0
99 20250326 190100 8804280 8200 8200 8200 8200 0
100 20250326 190000 8804280 8200 8200 8200 8200 0
101 20250326 185900 8804280 8200 8200 8200 8200 0
102 20250326 185800 8804280 8200 8200 8200 8200 0
103 20250326 185700 8804280 8200 8200 8200 8200 0
104 20250326 185600 8804280 8200 8200 8200 8200 0
105 20250326 185500 8804280 8200 8200 8200 8200 0
106 20250326 185400 8804280 8200 8200 8200 8200 0
107 20250326 185300 8804280 8200 8200 8200 8200 0
108 20250326 185200 8804280 8200 8200 8200 8200 0
109 20250326 185100 8804280 8200 8200 8200 8200 0
110 20250326 185000 8804280 8200 8200 8200 8200 0
111 20250326 184900 8804280 8200 8200 8200 8200 0
112 20250326 184800 8804280 8200 8200 8200 8200 0
113 20250326 184700 8804280 8200 8200 8200 8200 0
114 20250326 184600 8804280 8200 8200 8200 8200 0
115 20250326 184500 8804280 8200 8200 8200 8200 0
116 20250326 184400 8804280 8200 8200 8200 8200 0
117 20250326 184300 8804280 8200 8200 8200 8200 0
118 20250326 184200 8804280 8200 8200 8200 8200 0
119 20250326 184100 8804280 8200 8200 8200 8200 0
120 20250326 184000 8804280 8200 8200 8200 8200 0
121 20250326 183900 8804280 8200 8200 8200 8200 0
122 20250326 183800 8804280 8200 8200 8200 8200 1
123 20250326 183700 8804280 8200 8200 8200 8200 0
124 20250326 183600 8804280 8200 8200 8200 8200 0
125 20250326 183500 8804280 8200 8200 8200 8200 0
126 20250326 183400 8804280 8200 8200 8200 8200 0
127 20250326 183300 8804280 8200 8200 8200 8200 0
128 20250326 183200 8804280 8200 8200 8200 8200 0
129 20250326 183100 8804280 8200 8200 8200 8200 0
130 20250326 183000 8804280 8200 8200 8200 8200 0
131 20250326 182900 8804280 8200 8200 8200 8200 0
132 20250326 182800 8804280 8200 8200 8200 8200 0
133 20250326 182700 8804280 8200 8200 8200 8200 0
134 20250326 182600 8804280 8200 8200 8200 8200 0
135 20250326 182500 8804280 8200 8200 8200 8200 0
136 20250326 182400 8804280 8200 8200 8200 8200 0
137 20250326 182300 8804280 8200 8200 8200 8200 0
138 20250326 182200 8804280 8200 8200 8200 8200 0
139 20250326 182100 8804280 8200 8200 8200 8200 0
140 20250326 182000 8804280 8200 8200 8200 8200 0
141 20250326 181900 8804280 8200 8200 8200 8200 0
142 20250326 181800 8804280 8200 8200 8200 8200 0
143 20250326 181700 8804280 8200 8200 8200 8200 0
144 20250326 181600 8804280 8200 8200 8200 8200 0
145 20250326 181500 8804280 8200 8200 8200 8200 0
146 20250326 181400 8804280 8200 8200 8200 8200 0
147 20250326 181300 8804280 8200 8200 8200 8200 0
148 20250326 181200 8804280 8200 8200 8200 8200 0
149 20250326 181100 8804280 8200 8200 8200 8200 0
150 20250326 181000 8804280 8200 8200 8200 8200 0
151 20250326 180900 8804280 8200 8200 8200 8200 0
152 20250326 180800 8804280 8200 8200 8200 8200 1
153 20250326 180700 8804280 8200 8200 8200 8200 0
154 20250326 180600 8804280 8200 8200 8200 8200 0
155 20250326 180500 8804280 8200 8200 8200 8200 0
156 20250326 180400 8804280 8200 8200 8200 8200 0
157 20250326 180300 8804280 8200 8200 8200 8200 0
158 20250326 180200 8804280 8200 8200 8200 8200 0
159 20250326 180100 8804280 8200 8200 8200 8200 0
160 20250326 180000 8804280 8200 8200 8200 8200 0
161 20250326 175900 8804280 8200 8200 8200 8200 0
162 20250326 175800 8804280 8200 8200 8200 8200 0
163 20250326 175700 8804280 8200 8200 8200 8200 0
164 20250326 175600 8804280 8200 8200 8200 8200 0
165 20250326 175500 8804280 8200 8200 8200 8200 0
166 20250326 175400 8804280 8200 8200 8200 8200 0
167 20250326 175300 8804280 8200 8200 8200 8200 0
168 20250326 175200 8804280 8200 8200 8200 8200 0
169 20250326 175100 8804280 8200 8200 8200 8200 0
170 20250326 175000 8804280 8200 8200 8200 8200 0
171 20250326 174900 8804280 8200 8200 8200 8200 0
172 20250326 174800 8804280 8200 8200 8200 8200 0
173 20250326 174700 8804280 8200 8200 8200 8200 0
174 20250326 174600 8804280 8200 8200 8200 8200 0
175 20250326 174500 8804280 8200 8200 8200 8200 0
176 20250326 174400 8804280 8200 8200 8200 8200 0
177 20250326 174300 8804280 8200 8200 8200 8200 0
178 20250326 174200 8804280 8200 8200 8200 8200 0
179 20250326 174100 8804280 8200 8200 8200 8200 0
180 20250326 174000 8804280 8200 8200 8200 8200 0
181 20250326 173900 8804280 8200 8200 8200 8200 0
182 20250326 173800 8804280 8200 8200 8200 8200 1
183 20250326 173700 8804280 8200 8200 8200 8200 0
184 20250326 173600 8804280 8200 8200 8200 8200 0
185 20250326 173500 8804280 8200 8200 8200 8200 0
186 20250326 173400 8804280 8200 8200 8200 8200 0
187 20250326 173300 8804280 8200 8200 8200 8200 0
188 20250326 173200 8804280 8200 8200 8200 8200 0
189 20250326 173100 8804280 8200 8200 8200 8200 0
190 20250326 173000 8804280 8200 8200 8200 8200 0
191 20250326 172900 8804280 8200 8200 8200 8200 0
192 20250326 172800 8804280 8200 8200 8200 8200 0
193 20250326 172700 8804280 8200 8200 8200 8200 0
194 20250326 172600 8804280 8200 8200 8200 8200 0
195 20250326 172500 8804280 8200 8200 8200 8200 0
196 20250326 172400 8804280 8200 8200 8200 8200 0
197 20250326 172300 8804280 8200 8200 8200 8200 0
198 20250326 172200 8804280 8200 8200 8200 8200 0
199 20250326 172100 8804280 8200 8200 8200 8200 0
200 20250326 172000 8804280 8200 8200 8200 8200 0
201 20250326 171900 8804280 8200 8200 8200 8200 0
202 20250326 171800 8804280 8200 8200 8200 8200 0
203 20250326 171700 8804280 8200 8200 8200 8200 0
204 20250326 171600 8804280 8200 8200 8200 8200 0
205 20250326 171500 8804280 8200 8200 8200 8200 0
206 20250326 171400 8804280 8200 8200 8200 8200 0
207 20250326 171300 8804280 8200 8200 8200 8200 0
208 20250326 171200 8804280 8200 8200 8200 8200 0
209 20250326 171100 8804280 8200 8200 8200 8200 0
210 20250326 171000 8804280 8200 8200 8200 8200 0
211 20250326 170900 8804280 8200 8200 8200 8200 0
212 20250326 170800 8804280 8200 8200 8200 8200 1
213 20250326 170700 8804280 8200 8200 8200 8200 0
214 20250326 170600 8804280 8200 8200 8200 8200 0
215 20250326 170500 8804280 8200 8200 8200 8200 0
216 20250326 170400 8804280 8200 8200 8200 8200 0
217 20250326 170300 8804280 8200 8200 8200 8200 0
218 20250326 170200 8804280 8200 8200 8200 8200 0
219 20250326 170100 8804280 8200 8200 8200 8200 0
220 20250326 170000 8804280 8200 8200 8200 8200 0
221 20250326 165900 8804280 8200 8200 8200 8200 0
222 20250326 165800 8804280 8200 8200 8200 8200 0
223 20250326 165700 8804280 8200 8200 8200 8200 0
224 20250326 165600 8804280 8200 8200 8200 8200 0
225 20250326 165500 8804280 8200 8200 8200 8200 0
226 20250326 165400 8804280 8200 8200 8200 8200 0
227 20250326 165300 8804280 8200 8200 8200 8200 0
228 20250326 165200 8804280 8200 8200 8200 8200 0
229 20250326 165100 8804280 8200 8200 8200 8200 0
230 20250326 165000 8804280 8200 8200 8200 8200 0
231 20250326 164900 8804280 8200 8200 8200 8200 0
232 20250326 164800 8804280 8200 8200 8200 8200 0
233 20250326 164700 8804280 8200 8200 8200 8200 0
234 20250326 164600 8804280 8200 8200 8200 8200 0
235 20250326 164500 8804280 8200 8200 8200 8200 0
236 20250326 164400 8804280 8200 8200 8200 8200 0
237 20250326 164300 8804280 8200 8200 8200 8200 0
238 20250326 164200 8804280 8200 8200 8200 8200 0
239 20250326 164100 8804280 8200 8200 8200 8200 0
240 20250326 164000 8804280 8200 8200 8200 8200 0
241 20250326 163900 8804280 8200 8200 8200 8200 0
242 20250326 163800 8804280 8200 8200 8200 8200 1
243 20250326 163700 8804280 8200 8200 8200 8200 0
244 20250326 163600 8804280 8200 8200 8200 8200 0
245 20250326 163500 8804280 8200 8200 8200 8200 0
246 20250326 163400 8804280 8200 8200 8200 8200 0
247 20250326 163300 8804280 8200 8200 8200 8200 0
248 20250326 163200 8804280 8200 8200 8200 8200 0
249 20250326 163100 8804280 8200 8200 8200 8200 0
250 20250326 163000 8804280 8200 8200 8200 8200 0
251 20250326 162900 8804280 8200 8200 8200 8200 0
252 20250326 162800 8804280 8200 8200 8200 8200 0
253 20250326 162700 8804280 8200 8200 8200 8200 0
254 20250326 162600 8804280 8200 8200 8200 8200 0
255 20250326 162500 8804280 8200 8200 8200 8200 0
256 20250326 162400 8804280 8200 8200 8200 8200 0
257 20250326 162300 8804280 8200 8200 8200 8200 0
258 20250326 162200 8804280 8200 8200 8200 8200 0
259 20250326 162100 8804280 8200 8200 8200 8200 0
260 20250326 162000 8804280 8200 8200 8200 8200 0
261 20250326 161900 8804280 8200 8200 8200 8200 0
262 20250326 161800 8804280 8200 8200 8200 8200 0
263 20250326 161700 8804280 8200 8200 8200 8200 0
264 20250326 161600 8804280 8200 8200 8200 8200 0
265 20250326 161500 8804280 8200 8200 8200 8200 0
266 20250326 161400 8804280 8200 8200 8200 8200 0
267 20250326 161300 8804280 8200 8200 8200 8200 0
268 20250326 161200 8804280 8200 8200 8200 8200 0
269 20250326 161100 8804280 8200 8200 8200 8200 0
270 20250326 161000 8804280 8200 8200 8200 8200 0
271 20250326 160900 8804280 8200 8200 8200 8200 0
272 20250326 160800 8804280 8200 8200 8200 8200 1
273 20250326 160700 8804280 8200 8200 8200 8200 0
274 20250326 160600 8804280 8200 8200 8200 8200 0
275 20250326 160500 8804280 8200 8200 8200 8200 0
276 20250326 160400 8804280 8200 8200 8200 8200 0
277 20250326 160300 8804280 8200 8200 8200 8200 0
278 20250326 160200 8804280 8200 8200 8200 8200 0
279 20250326 160100 8804280 8200 8200 8200 8200 0
280 20250326 160000 8804280 8200 8200 8200 8200 0
281 20250326 155900 8804280 8200 8200 8200 8200 0
282 20250326 155800 8804280 8200 8200 8200 8200 0
283 20250326 155700 8804280 8200 8200 8200 8200 0
284 20250326 155600 8804280 8200 8200 8200 8200 0
285 20250326 155500 8804280 8200 8200 8200 8200 0
286 20250326 155400 8804280 8200 8200 8200 8200 0
287 20250326 155300 8804280 8200 8200 8200 8200 0
288 20250326 155200 8804280 8200 8200 8200 8200 0
289 20250326 155100 8804280 8200 8200 8200 8200 0
290 20250326 155000 8804280 8200 8200 8200 8200 0
291 20250326 154900 8804280 8200 8200 8200 8200 0
292 20250326 154800 8804280 8200 8200 8200 8200 0
293 20250326 154700 8804280 8200 8200 8200 8200 0
294 20250326 154600 8804280 8200 8200 8200 8200 0
295 20250326 154500 8804280 8200 8200 8200 8200 0
296 20250326 154400 8804280 8200 8200 8200 8200 0
297 20250326 154300 8804280 8200 8200 8200 8200 0
298 20250326 154200 8804280 8200 8200 8200 8200 0
299 20250326 154100 8804280 8200 8200 8200 8200 0
300 20250326 154000 8804280 8200 8200 8200 8200 0
301 20250326 153900 8804280 8200 8200 8200 8200 0
302 20250326 153800 8804280 8200 8200 8200 8200 1
303 20250326 153700 8804280 8200 8200 8200 8200 0
304 20250326 153600 8804280 8200 8200 8200 8200 0
305 20250326 153500 8804280 8200 8200 8200 8200 0
306 20250326 153400 8804280 8200 8200 8200 8200 0
307 20250326 153300 8804280 8200 8200 8200 8200 0
308 20250326 153200 8804280 8200 8200 8200 8200 0
309 20250326 153100 8804280 8200 8200 8200 8200 0
310 20250326 153000 8804280 8200 8200 8200 8200 0
311 20250326 152900 8804280 8200 8200 8200 8200 0
312 20250326 152800 8804280 8200 8200 8200 8200 0
313 20250326 152700 8804280 8200 8200 8200 8200 0
314 20250326 152600 8804280 8200 8200 8200 8200 0
315 20250326 152500 8804280 8200 8200 8200 8200 0
316 20250326 152400 8804280 8200 8200 8200 8200 0
317 20250326 152300 8804280 8200 8200 8200 8200 0
318 20250326 152200 8804280 8200 8200 8200 8200 0
319 20250326 152100 8804280 8200 8200 8200 8200 0
320 20250326 152000 8804280 8200 8200 8200 8200 0
321 20250326 151900 8804280 8200 8200 8200 8200 0
322 20250326 151800 8804280 8200 8200 8200 8200 0
323 20250326 151700 8804280 8200 8200 8200 8200 0
324 20250326 151600 8804280 8200 8200 8200 8200 0
325 20250326 151500 8804280 8200 8200 8200 8200 0
326 20250326 151400 8804280 8200 8200 8200 8200 0
327 20250326 151300 8804280 8200 8200 8200 8200 0
328 20250326 151200 8804280 8200 8200 8200 8200 0
329 20250326 151100 8804280 8200 8200 8200 8200 0
330 20250326 151000 8804280 8200 8200 8200 8200 0
331 20250326 150900 8804280 8200 8200 8200 8200 0
332 20250326 150800 8804280 8200 8200 8200 8200 0
333 20250326 150700 8804280 8200 8200 8200 8200 0
334 20250326 150600 8804280 8200 8200 8200 8200 0
335 20250326 150500 8804280 8200 8200 8200 8200 0
336 20250326 150400 8804280 8200 8200 8200 8200 0
337 20250326 150300 8804280 8200 8200 8200 8200 0
338 20250326 150200 8804280 8200 8200 8200 8200 0
339 20250326 150100 8804280 8200 8200 8200 8200 0
340 20250326 150000 8804280 8200 8200 8200 8200 0
341 20250326 145900 8804280 8200 8200 8200 8200 0
342 20250326 145800 8804280 8200 8200 8200 8200 0
343 20250326 145700 8804280 8200 8200 8200 8200 0
344 20250326 145600 8804280 8200 8200 8200 8200 0
345 20250326 145500 8804280 8200 8200 8200 8200 0
346 20250326 145400 8804280 8200 8200 8200 8200 0
347 20250326 145300 8804280 8200 8200 8200 8200 0
348 20250326 145200 8804280 8200 8200 8200 8200 0
349 20250326 145100 8804280 8200 8200 8200 8200 0
350 20250326 145000 8804280 8200 8200 8200 8200 0
351 20250326 144900 8804280 8200 8200 8200 8200 0
352 20250326 144800 8804280 8200 8200 8200 8200 0
353 20250326 144700 8804280 8200 8200 8200 8200 0
354 20250326 144600 8804280 8200 8200 8200 8200 0
355 20250326 144500 8804280 8200 8200 8200 8200 0
356 20250326 144400 8804280 8200 8200 8200 8200 0
357 20250326 144300 8804280 8200 8200 8200 8200 0
358 20250326 144200 8804280 8200 8200 8200 8200 0
359 20250326 144100 8804280 8200 8200 8200 8200 0
360 20250326 144000 8804280 8200 8200 8200 8200 0
361 20250326 143900 8804280 8200 8200 8200 8200 0
362 20250326 143800 8804280 8200 8200 8200 8200 0
363 20250326 143700 8804280 8200 8200 8200 8200 0
364 20250326 143600 8804280 8200 8200 8200 8200 0
365 20250326 143500 8804280 8200 8200 8200 8200 0
366 20250326 143400 8804280 8200 8200 8200 8200 0
367 20250326 143300 8804280 8200 8200 8200 8200 0
368 20250326 143200 8804280 8200 8200 8200 8200 0
369 20250326 143100 8804280 8200 8200 8200 8200 0
370 20250326 143000 8804280 8200 8200 8200 8200 0
371 20250326 142900 8804280 8200 8200 8200 8200 0
372 20250326 142800 8804280 8200 8200 8200 8200 0
373 20250326 142700 8804280 8200 8200 8200 8200 0
374 20250326 142600 8804280 8200 8200 8200 8200 0
375 20250326 142500 8804280 8200 8200 8200 8200 0
376 20250326 142400 8804280 8200 8200 8200 8200 0
377 20250326 142300 8804280 8200 8200 8200 8200 0
378 20250326 142200 8804280 8200 8200 8200 8200 0
379 20250326 142100 8804280 8200 8200 8200 8200 0
380 20250326 142000 8804280 8200 8200 8200 8200 0
381 20250326 141900 8804280 8200 8200 8200 8200 0
382 20250326 141800 8804280 8200 8200 8200 8200 0
383 20250326 141700 8804280 8200 8200 8200 8200 0
384 20250326 141600 8804280 8200 8200 8200 8200 0
385 20250326 141500 8804280 8200 8200 8200 8200 0
386 20250326 141400 8804280 8200 8200 8200 8200 0
387 20250326 141300 8804280 8200 8200 8200 8200 0
388 20250326 141200 8804280 8200 8200 8200 8200 0
389 20250326 141100 8804280 8200 8200 8200 8200 0
390 20250326 141000 8804280 8200 8200 8200 8200 0
391 20250326 140900 8804280 8200 8200 8200 8200 0
392 20250326 140800 8804280 8200 8200 8200 8200 0
393 20250326 140700 8804280 8200 8200 8200 8200 0
394 20250326 140600 8804280 8200 8200 8200 8200 0
395 20250326 140500 8804280 8200 8200 8200 8200 0
396 20250326 140400 8804280 8200 8200 8200 8200 1
397 20250326 140300 8796080 8000 8000 8000 8000 0
398 20250326 140200 8796080 8000 8000 8000 8000 0
399 20250326 140100 8796080 8000 8000 8000 8000 0
400 20250326 140000 8796080 8000 8000 8000 8000 0
401 20250326 135900 8796080 8000 8000 8000 8000 5
402 20250326 135800 8756080 8000 8000 8000 8000 0
403 20250326 135700 8756080 8000 8000 8000 8000 0
404 20250326 135600 8756080 8000 8000 8000 8000 0
405 20250326 135500 8756080 8000 8000 8000 8000 0
406 20250326 135400 8756080 8000 8000 8000 8000 0
407 20250326 135300 8756080 8000 8000 8000 8000 0
408 20250326 135200 8756080 8000 8000 8000 8000 0
409 20250326 135100 8756080 8000 8000 8000 8000 0
410 20250326 135000 8756080 8000 8000 8000 8000 0
411 20250326 134900 8756080 8000 8000 8000 8000 0
412 20250326 134800 8756080 8000 8000 8000 8000 0
413 20250326 134700 8756080 8000 8000 8000 8000 0
414 20250326 134600 8756080 8000 8000 8000 8000 0
415 20250326 134500 8756080 8000 8000 8000 8000 0
416 20250326 134400 8756080 8000 8000 8000 8000 0
417 20250326 134300 8756080 8000 8000 8000 8000 0
418 20250326 134200 8756080 8000 8000 8000 8000 0
419 20250326 134100 8756080 8000 8000 8000 8000 0
420 20250326 134000 8756080 8000 8000 8000 8000 0
421 20250326 133900 8756080 8000 8000 8000 8000 0
422 20250326 133800 8756080 8000 8000 8000 8000 0
423 20250326 133700 8756080 8000 8000 8000 8000 0
424 20250326 133600 8756080 8000 8000 8000 8000 0
425 20250326 133500 8756080 8000 8000 8000 8000 0
426 20250326 133400 8756080 8000 8000 8000 8000 0
427 20250326 133300 8756080 8000 8000 8000 8000 0
428 20250326 133200 8756080 8000 8000 8000 8000 0
429 20250326 133100 8756080 8000 8000 8000 8000 0
430 20250326 133000 8756080 8000 8000 8000 8000 0
431 20250326 132900 8756080 8000 8000 8000 8000 0
432 20250326 132800 8756080 8000 8000 8000 8000 0
433 20250326 132700 8756080 8000 8000 8000 8000 0
434 20250326 132600 8756080 8000 8000 8000 8000 0
435 20250326 132500 8756080 8000 8000 8000 8000 0
436 20250326 132400 8756080 8000 8000 8000 8000 0
437 20250326 132300 8756080 8000 8000 8000 8000 0
438 20250326 132200 8756080 8000 8000 8000 8000 0
439 20250326 132100 8756080 8000 8000 8000 8000 0
440 20250326 132000 8756080 8000 8000 8000 8000 0
441 20250326 131900 8756080 8000 8000 8000 8000 0
442 20250326 131800 8756080 8000 8000 8000 8000 0
443 20250326 131700 8756080 8000 8000 8000 8000 0
444 20250326 131600 8756080 8000 8000 8000 8000 0
445 20250326 131500 8756080 8000 8000 8000 8000 0
446 20250326 131400 8756080 8000 8000 8000 8000 0
447 20250326 131300 8756080 8000 8000 8000 8000 0
448 20250326 131200 8756080 8000 8000 8000 8000 0
449 20250326 131100 8756080 8000 8000 8000 8000 0
450 20250326 131000 8756080 8000 8000 8000 8000 0
451 20250326 130900 8756080 8000 8000 8000 8000 0
452 20250326 130800 8756080 8000 8000 8000 8000 0
453 20250326 130700 8756080 8000 8000 8000 8000 0
454 20250326 130600 8756080 8000 8000 8000 8000 0
455 20250326 130500 8756080 8000 8000 8000 8000 0
456 20250326 130400 8756080 8000 8000 8000 8000 0
457 20250326 130300 8756080 8000 8000 8000 8000 0
458 20250326 130200 8756080 8000 8000 8000 8000 0
459 20250326 130100 8756080 8000 8000 8000 8000 0
460 20250326 130000 8756080 8000 8000 8000 8000 0
461 20250326 125900 8756080 8000 8000 8000 8000 0
462 20250326 125800 8756080 8000 8000 8000 8000 0
463 20250326 125700 8756080 8000 8000 8000 8000 0
464 20250326 125600 8756080 8000 8000 8000 8000 0
465 20250326 125500 8756080 8000 8000 8000 8000 0
466 20250326 125400 8756080 8000 8000 8000 8000 0
467 20250326 125300 8756080 8000 8000 8000 8000 0
468 20250326 125200 8756080 8000 8000 8000 8000 0
469 20250326 125100 8756080 8000 8000 8000 8000 0
470 20250326 125000 8756080 8000 8000 8000 8000 0
471 20250326 124900 8756080 8000 8000 8000 8000 0
472 20250326 124800 8756080 8000 8000 8000 8000 0
473 20250326 124700 8756080 8000 8000 8000 8000 0
474 20250326 124600 8756080 8000 8000 8000 8000 0
475 20250326 124500 8756080 8000 8000 8000 8000 0
476 20250326 124400 8756080 8000 8000 8000 8000 0
477 20250326 124300 8756080 8000 8000 8000 8000 0
478 20250326 124200 8756080 8000 8000 8000 8000 0
479 20250326 124100 8756080 8000 8000 8000 8000 0
480 20250326 124000 8756080 8000 8000 8000 8000 0
481 20250326 123900 8756080 8000 8000 8000 8000 0
482 20250326 123800 8756080 8000 8000 8000 8000 0
483 20250326 123700 8756080 8000 8000 8000 8000 0
484 20250326 123600 8756080 8000 8000 8000 8000 0
485 20250326 123500 8756080 8000 8000 8000 8000 0
486 20250326 123400 8756080 8000 8000 8000 8000 0
487 20250326 123300 8756080 8000 8000 8000 8000 0
488 20250326 123200 8756080 8000 8000 8000 8000 0
489 20250326 123100 8756080 8000 8000 8000 8000 0
490 20250326 123000 8756080 8000 8000 8000 8000 0
491 20250326 122900 8756080 8000 8000 8000 8000 0
492 20250326 122800 8756080 8000 8000 8000 8000 0
493 20250326 122700 8756080 8000 8000 8000 8000 0
494 20250326 122600 8756080 8000 8000 8000 8000 0
495 20250326 122500 8756080 8000 8000 8000 8000 0
496 20250326 122400 8756080 8000 8000 8000 8000 0
497 20250326 122300 8756080 8000 8000 8000 8000 0
498 20250326 122200 8756080 8000 8000 8000 8000 0
499 20250326 122100 8756080 8000 8000 8000 8000 5
500 20250326 122000 8716080 8190 8190 8190 8190 0
501 20250326 121900 8716080 8190 8190 8190 8190 0
502 20250326 121800 8716080 8190 8190 8190 8190 0
503 20250326 121700 8716080 8190 8190 8190 8190 0
504 20250326 121600 8716080 8190 8190 8190 8190 0
505 20250326 121500 8716080 8190 8190 8190 8190 0
506 20250326 121400 8716080 8190 8190 8190 8190 0
507 20250326 121300 8716080 8190 8190 8190 8190 0
508 20250326 121200 8716080 8190 8190 8190 8190 0
509 20250326 121100 8716080 8190 8190 8190 8190 0
510 20250326 121000 8716080 8190 8190 8190 8190 0
511 20250326 120900 8716080 8190 8190 8190 8190 0
512 20250326 120800 8716080 8190 8190 8190 8190 0
513 20250326 120700 8716080 8190 8190 8190 8190 0
514 20250326 120600 8716080 8190 8190 8190 8190 72
515 20250326 120500 8126400 8200 8200 8200 8200 0
516 20250326 120400 8126400 8200 8200 8200 8200 0
517 20250326 120300 8126400 8200 8200 8200 8200 0
518 20250326 120200 8126400 8200 8200 8200 8200 0
519 20250326 120100 8126400 8200 8200 8200 8200 0
520 20250326 120000 8126400 8200 8200 8200 8200 0
521 20250326 115900 8126400 8200 8200 8200 8200 0
522 20250326 115800 8126400 8200 8200 8200 8200 0
523 20250326 115700 8126400 8200 8200 8200 8200 0
524 20250326 115600 8126400 8200 8200 8200 8200 0
525 20250326 115500 8126400 8200 8200 8200 8200 0
526 20250326 115400 8126400 8200 8200 8200 8200 0
527 20250326 115300 8126400 8200 8200 8200 8200 0
528 20250326 115200 8126400 8200 8200 8200 8200 0
529 20250326 115100 8126400 8200 8200 8200 8200 0
530 20250326 115000 8126400 8200 8200 8200 8200 0
531 20250326 114900 8126400 8200 8200 8200 8200 0
532 20250326 114800 8126400 8200 8200 8200 8200 0
533 20250326 114700 8126400 8200 8200 8200 8200 0
534 20250326 114600 8126400 8200 8200 8200 8200 0
535 20250326 114500 8126400 8200 8200 8200 8200 0
536 20250326 114400 8126400 8200 8200 8200 8200 0
537 20250326 114300 8126400 8200 8200 8200 8200 0
538 20250326 114200 8126400 8200 8200 8200 8200 0
539 20250326 114100 8126400 8200 8200 8200 8200 0
540 20250326 114000 8126400 8200 8200 8200 8200 0
541 20250326 113900 8126400 8200 8200 8200 8200 0
542 20250326 113800 8126400 8200 8200 8200 8200 0
543 20250326 113700 8126400 8200 8200 8200 8200 0
544 20250326 113600 8126400 8200 8200 8200 8200 0
545 20250326 113500 8126400 8200 8200 8200 8200 0
546 20250326 113400 8126400 8200 8200 8200 8200 0
547 20250326 113300 8126400 8200 8200 8200 8200 0
548 20250326 113200 8126400 8200 8200 8200 8200 0
549 20250326 113100 8126400 8200 8200 8200 8200 0
550 20250326 113000 8126400 8200 8200 8200 8200 0
551 20250326 112900 8126400 8200 8200 8200 8200 0
552 20250326 112800 8126400 8200 8200 8200 8200 0
553 20250326 112700 8126400 8200 8200 8200 8200 0
554 20250326 112600 8126400 8200 8200 8200 8200 0
555 20250326 112500 8126400 8200 8200 8200 8200 0
556 20250326 112400 8126400 8200 8200 8200 8200 0
557 20250326 112300 8126400 8200 8200 8200 8200 0
558 20250326 112200 8126400 8200 8200 8200 8200 0
559 20250326 112100 8126400 8200 8200 8200 8200 0
560 20250326 112000 8126400 8200 8200 8200 8200 0
561 20250326 111900 8126400 8200 8200 8200 8200 0
562 20250326 111800 8126400 8200 8200 8200 8200 0
563 20250326 111700 8126400 8200 8200 8200 8200 0
564 20250326 111600 8126400 8200 8200 8200 8200 0
565 20250326 111500 8126400 8200 8200 8200 8200 0
566 20250326 111400 8126400 8200 8200 8200 8200 0
567 20250326 111300 8126400 8200 8200 8200 8200 0
568 20250326 111200 8126400 8200 8200 8200 8200 0
569 20250326 111100 8126400 8200 8200 8200 8200 0
570 20250326 111000 8126400 8200 8200 8200 8200 0
571 20250326 110900 8126400 8200 8200 8200 8200 0
572 20250326 110800 8126400 8200 8200 8200 8200 300
573 20250326 110700 5666400 8200 8200 8200 8200 0
574 20250326 110600 5666400 8200 8200 8200 8200 0
575 20250326 110500 5666400 8200 8200 8200 8200 0
576 20250326 110400 5666400 8200 8200 8200 8200 0
577 20250326 110300 5666400 8200 8200 8200 8200 0
578 20250326 110200 5666400 8200 8200 8200 8200 0
579 20250326 110100 5666400 8200 8200 8200 8200 0
580 20250326 110000 5666400 8200 8200 8200 8200 0
581 20250326 105900 5666400 8200 8200 8200 8200 0
582 20250326 105800 5666400 8200 8200 8200 8200 0
583 20250326 105700 5666400 8200 8200 8200 8200 0
584 20250326 105600 5666400 8200 8200 8200 8200 0
585 20250326 105500 5666400 8200 8200 8200 8200 0
586 20250326 105400 5666400 8200 8200 8200 8200 0
587 20250326 105300 5666400 8200 8200 8200 8200 0
588 20250326 105200 5666400 8200 8200 8200 8200 0
589 20250326 105100 5666400 8200 8200 8200 8200 0
590 20250326 105000 5666400 8200 8200 8200 8200 0
591 20250326 104900 5666400 8200 8200 8200 8200 0
592 20250326 104800 5666400 8200 8200 8200 8200 0
593 20250326 104700 5666400 8200 8200 8200 8200 0
594 20250326 104600 5666400 8200 8200 8200 8200 0
595 20250326 104500 5666400 8200 8200 8200 8200 190
596 20250326 104400 4108400 8200 8200 8200 8200 0
597 20250326 104300 4108400 8200 8200 8200 8200 0
598 20250326 104200 4108400 8200 8200 8200 8200 0
599 20250326 104100 4108400 8200 8200 8200 8200 0
600 20250326 104000 4108400 8200 8200 8200 8200 0
601 20250326 103900 4108400 8200 8200 8200 8200 0
602 20250326 103800 4108400 8200 8200 8200 8200 0
603 20250326 103700 4108400 8200 8200 8200 8200 0
604 20250326 103600 4108400 8200 8200 8200 8200 0
605 20250326 103500 4108400 8200 8200 8200 8200 0
606 20250326 103400 4108400 8200 8200 8200 8200 0
607 20250326 103300 4108400 8200 8200 8200 8200 0
608 20250326 103200 4108400 8200 8200 8200 8200 0
609 20250326 103100 4108400 8200 8200 8200 8200 0
610 20250326 103000 4108400 8200 8200 8200 8200 0
611 20250326 102900 4108400 8200 8200 8200 8200 0
612 20250326 102800 4108400 8200 8200 8200 8200 0
613 20250326 102700 4108400 8200 8200 8200 8200 0
614 20250326 102600 4108400 8200 8200 8200 8200 0
615 20250326 102500 4108400 8200 8200 8200 8200 10
616 20250326 102400 4026400 8200 8200 8200 8200 0
617 20250326 102300 4026400 8200 8200 8200 8200 0
618 20250326 102200 4026400 8200 8200 8200 8200 0
619 20250326 102100 4026400 8200 8200 8200 8200 0
620 20250326 102000 4026400 8200 8200 8200 8200 1
621 20250326 101900 4018200 8200 8200 8200 8200 0
622 20250326 101800 4018200 8200 8200 8200 8200 0
623 20250326 101700 4018200 8200 8200 8200 8200 0
624 20250326 101600 4018200 8200 8200 8200 8200 0
625 20250326 101500 4018200 8200 8200 8200 8200 0
626 20250326 101400 4018200 8200 8200 8200 8200 0
627 20250326 101300 4018200 8200 8200 8200 8200 0
628 20250326 101200 4018200 8200 8200 8200 8200 0
629 20250326 101100 4018200 8200 8200 8200 8200 0
630 20250326 101000 4018200 8200 8200 8200 8200 0
631 20250326 100900 4018200 8200 8200 8200 8200 0
632 20250326 100800 4018200 8200 8200 8200 8200 0
633 20250326 100700 4018200 8200 8200 8200 8200 0
634 20250326 100600 4018200 8200 8200 8200 8200 0
635 20250326 100500 4018200 8200 8200 8200 8200 0
636 20250326 100400 4018200 8200 8200 8200 8200 0
637 20250326 100300 4018200 8200 8200 8200 8200 0
638 20250326 100200 4018200 8200 8200 8200 8200 0
639 20250326 100100 4018200 8200 8200 8200 8200 0
640 20250326 100000 4018200 8200 8200 8200 8200 0
641 20250326 095900 4018200 8200 8200 8200 8200 0
642 20250326 095800 4018200 8200 8200 8200 8200 0
643 20250326 095700 4018200 8200 8200 8200 8200 0
644 20250326 095600 4018200 8200 8200 8200 8200 389
645 20250326 095500 828400 8400 8400 8400 8400 0
646 20250326 095400 828400 8400 8400 8400 8400 0
647 20250326 095300 828400 8400 8400 8400 8400 0
648 20250326 095200 828400 8400 8400 8400 8400 0
649 20250326 095100 828400 8400 8400 8400 8400 1
650 20250326 095000 820000 8200 8200 8200 8200 0
651 20250326 094900 820000 8200 8200 8200 8200 0
652 20250326 094800 820000 8200 8200 8200 8200 0
653 20250326 094700 820000 8200 8200 8200 8200 0
654 20250326 094600 820000 8200 8200 8200 8200 0
655 20250326 094500 820000 8200 8200 8200 8200 0
656 20250326 094400 820000 8200 8200 8200 8200 0
657 20250326 094300 820000 8200 8200 8200 8200 0
658 20250326 094200 820000 8200 8200 8200 8200 0
659 20250326 094100 820000 8200 8200 8200 8200 0
660 20250326 094000 820000 8200 8200 8200 8200 0
661 20250326 093900 820000 8200 8200 8200 8200 0
662 20250326 093800 820000 8200 8200 8200 8200 0
663 20250326 093700 820000 8200 8200 8200 8200 0
664 20250326 093600 820000 8200 8200 8200 8200 0
665 20250326 093500 820000 8200 8200 8200 8200 100
666 20250326 093400 0 8200 8200 8200 8200 0
667 20250326 093300 0 8200 8200 8200 8200 0
668 20250326 093200 0 8200 8200 8200 8200 0
669 20250326 093100 0 8200 8200 8200 8200 0
670 20250326 093000 0 8200 8200 8200 8200 0
671 20250326 092900 0 8200 8200 8200 8200 0
672 20250326 092800 0 8200 8200 8200 8200 0
673 20250326 092700 0 8200 8200 8200 8200 0
674 20250326 092600 0 8200 8200 8200 8200 0
675 20250326 092500 0 8200 8200 8200 8200 0
676 20250326 092400 0 8200 8200 8200 8200 0
677 20250326 092300 0 8200 8200 8200 8200 0
678 20250326 092200 0 8200 8200 8200 8200 0
679 20250326 092100 0 8200 8200 8200 8200 0
680 20250326 092000 0 8200 8200 8200 8200 0
681 20250326 091900 0 8200 8200 8200 8200 0
682 20250326 091800 0 8200 8200 8200 8200 0
683 20250326 091700 0 8200 8200 8200 8200 0
684 20250326 091600 0 8200 8200 8200 8200 0
685 20250326 091500 0 8200 8200 8200 8200 0
686 20250326 091400 0 8200 8200 8200 8200 0
687 20250326 091300 0 8200 8200 8200 8200 0
688 20250326 091200 0 8200 8200 8200 8200 0
689 20250326 091100 0 8200 8200 8200 8200 0
690 20250326 091000 0 8200 8200 8200 8200 0
691 20250326 090900 0 8200 8200 8200 8200 0
692 20250326 090800 0 8200 8200 8200 8200 0
693 20250326 090700 0 8200 8200 8200 8200 0
694 20250326 090600 0 8200 8200 8200 8200 0
695 20250326 090500 0 8200 8200 8200 8200 0
696 20250326 090400 0 8200 8200 8200 8200 0
697 20250326 090300 0 8200 8200 8200 8200 0
698 20250326 090200 0 8200 8200 8200 8200 0
699 20250326 090100 0 8200 8200 8200 8200 0
700 20250326 090000 0 8200 8200 8200 8200 0

699
200580/min/candle-20250327.csv Normal file
View File

@@ -0,0 +1,699 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,203700,832450,8200,8200,8200,8200,1
20250327,203600,832450,8200,8200,8200,8200,0
20250327,203500,832450,8200,8200,8200,8200,0
20250327,203400,832450,8200,8200,8200,8200,0
20250327,203300,832450,8200,8200,8200,8200,0
20250327,203200,832450,8200,8200,8200,8200,0
20250327,203100,832450,8200,8200,8200,8200,0
20250327,203000,832450,8200,8200,8200,8200,0
20250327,202900,832450,8200,8200,8200,8200,0
20250327,202800,832450,8200,8200,8200,8200,0
20250327,202700,832450,8200,8200,8200,8200,0
20250327,202600,832450,8200,8200,8200,8200,0
20250327,202500,832450,8200,8200,8200,8200,0
20250327,202400,832450,8200,8200,8200,8200,0
20250327,202300,832450,8200,8200,8200,8200,0
20250327,202200,832450,8200,8200,8200,8200,0
20250327,202100,832450,8200,8200,8200,8200,0
20250327,202000,832450,8200,8200,8200,8200,0
20250327,201900,832450,8200,8200,8200,8200,0
20250327,201800,832450,8200,8200,8200,8200,0
20250327,201700,832450,8200,8200,8200,8200,0
20250327,201600,832450,8200,8200,8200,8200,0
20250327,201500,832450,8200,8200,8200,8200,0
20250327,201400,832450,8200,8200,8200,8200,0
20250327,201300,832450,8200,8200,8200,8200,0
20250327,201200,832450,8200,8200,8200,8200,0
20250327,201100,832450,8200,8200,8200,8200,0
20250327,201000,832450,8200,8200,8200,8200,0
20250327,200900,832450,8200,8200,8200,8200,0
20250327,200800,832450,8200,8200,8200,8200,0
20250327,200700,832450,8200,8200,8200,8200,1
20250327,200600,832450,8200,8200,8200,8200,0
20250327,200500,832450,8200,8200,8200,8200,0
20250327,200400,832450,8200,8200,8200,8200,0
20250327,200300,832450,8200,8200,8200,8200,0
20250327,200200,832450,8200,8200,8200,8200,0
20250327,200100,832450,8200,8200,8200,8200,0
20250327,200000,832450,8200,8200,8200,8200,0
20250327,195900,832450,8200,8200,8200,8200,0
20250327,195800,832450,8200,8200,8200,8200,0
20250327,195700,832450,8200,8200,8200,8200,0
20250327,195600,832450,8200,8200,8200,8200,0
20250327,195500,832450,8200,8200,8200,8200,0
20250327,195400,832450,8200,8200,8200,8200,0
20250327,195300,832450,8200,8200,8200,8200,0
20250327,195200,832450,8200,8200,8200,8200,0
20250327,195100,832450,8200,8200,8200,8200,0
20250327,195000,832450,8200,8200,8200,8200,0
20250327,194900,832450,8200,8200,8200,8200,0
20250327,194800,832450,8200,8200,8200,8200,0
20250327,194700,832450,8200,8200,8200,8200,0
20250327,194600,832450,8200,8200,8200,8200,0
20250327,194500,832450,8200,8200,8200,8200,0
20250327,194400,832450,8200,8200,8200,8200,0
20250327,194300,832450,8200,8200,8200,8200,0
20250327,194200,832450,8200,8200,8200,8200,0
20250327,194100,832450,8200,8200,8200,8200,0
20250327,194000,832450,8200,8200,8200,8200,0
20250327,193900,832450,8200,8200,8200,8200,0
20250327,193800,832450,8200,8200,8200,8200,0
20250327,193700,832450,8200,8200,8200,8200,1
20250327,193600,832450,8200,8200,8200,8200,0
20250327,193500,832450,8200,8200,8200,8200,0
20250327,193400,832450,8200,8200,8200,8200,0
20250327,193300,832450,8200,8200,8200,8200,0
20250327,193200,832450,8200,8200,8200,8200,0
20250327,193100,832450,8200,8200,8200,8200,0
20250327,193000,832450,8200,8200,8200,8200,0
20250327,192900,832450,8200,8200,8200,8200,0
20250327,192800,832450,8200,8200,8200,8200,0
20250327,192700,832450,8200,8200,8200,8200,0
20250327,192600,832450,8200,8200,8200,8200,0
20250327,192500,832450,8200,8200,8200,8200,0
20250327,192400,832450,8200,8200,8200,8200,0
20250327,192300,832450,8200,8200,8200,8200,0
20250327,192200,832450,8200,8200,8200,8200,0
20250327,192100,832450,8200,8200,8200,8200,0
20250327,192000,832450,8200,8200,8200,8200,0
20250327,191900,832450,8200,8200,8200,8200,0
20250327,191800,832450,8200,8200,8200,8200,0
20250327,191700,832450,8200,8200,8200,8200,0
20250327,191600,832450,8200,8200,8200,8200,0
20250327,191500,832450,8200,8200,8200,8200,0
20250327,191400,832450,8200,8200,8200,8200,0
20250327,191300,832450,8200,8200,8200,8200,0
20250327,191200,832450,8200,8200,8200,8200,0
20250327,191100,832450,8200,8200,8200,8200,0
20250327,191000,832450,8200,8200,8200,8200,0
20250327,190900,832450,8200,8200,8200,8200,0
20250327,190800,832450,8200,8200,8200,8200,0
20250327,190700,832450,8200,8200,8200,8200,1
20250327,190600,832450,8200,8200,8200,8200,0
20250327,190500,832450,8200,8200,8200,8200,0
20250327,190400,832450,8200,8200,8200,8200,0
20250327,190300,832450,8200,8200,8200,8200,0
20250327,190200,832450,8200,8200,8200,8200,0
20250327,190100,832450,8200,8200,8200,8200,0
20250327,190000,832450,8200,8200,8200,8200,0
20250327,185900,832450,8200,8200,8200,8200,0
20250327,185800,832450,8200,8200,8200,8200,0
20250327,185700,832450,8200,8200,8200,8200,0
20250327,185600,832450,8200,8200,8200,8200,0
20250327,185500,832450,8200,8200,8200,8200,0
20250327,185400,832450,8200,8200,8200,8200,0
20250327,185300,832450,8200,8200,8200,8200,0
20250327,185200,832450,8200,8200,8200,8200,0
20250327,185100,832450,8200,8200,8200,8200,0
20250327,185000,832450,8200,8200,8200,8200,0
20250327,184900,832450,8200,8200,8200,8200,0
20250327,184800,832450,8200,8200,8200,8200,0
20250327,184700,832450,8200,8200,8200,8200,0
20250327,184600,832450,8200,8200,8200,8200,0
20250327,184500,832450,8200,8200,8200,8200,0
20250327,184400,832450,8200,8200,8200,8200,0
20250327,184300,832450,8200,8200,8200,8200,0
20250327,184200,832450,8200,8200,8200,8200,0
20250327,184100,832450,8200,8200,8200,8200,0
20250327,184000,832450,8200,8200,8200,8200,0
20250327,183900,832450,8200,8200,8200,8200,0
20250327,183800,832450,8200,8200,8200,8200,0
20250327,183700,832450,8200,8200,8200,8200,1
20250327,183600,832450,8200,8200,8200,8200,0
20250327,183500,832450,8200,8200,8200,8200,0
20250327,183400,832450,8200,8200,8200,8200,0
20250327,183300,832450,8200,8200,8200,8200,0
20250327,183200,832450,8200,8200,8200,8200,0
20250327,183100,832450,8200,8200,8200,8200,0
20250327,183000,832450,8200,8200,8200,8200,0
20250327,182900,832450,8200,8200,8200,8200,0
20250327,182800,832450,8200,8200,8200,8200,0
20250327,182700,832450,8200,8200,8200,8200,0
20250327,182600,832450,8200,8200,8200,8200,0
20250327,182500,832450,8200,8200,8200,8200,0
20250327,182400,832450,8200,8200,8200,8200,0
20250327,182300,832450,8200,8200,8200,8200,0
20250327,182200,832450,8200,8200,8200,8200,0
20250327,182100,832450,8200,8200,8200,8200,0
20250327,182000,832450,8200,8200,8200,8200,0
20250327,181900,832450,8200,8200,8200,8200,0
20250327,181800,832450,8200,8200,8200,8200,0
20250327,181700,832450,8200,8200,8200,8200,0
20250327,181600,832450,8200,8200,8200,8200,0
20250327,181500,832450,8200,8200,8200,8200,0
20250327,181400,832450,8200,8200,8200,8200,0
20250327,181300,832450,8200,8200,8200,8200,0
20250327,181200,832450,8200,8200,8200,8200,0
20250327,181100,832450,8200,8200,8200,8200,0
20250327,181000,832450,8200,8200,8200,8200,0
20250327,180900,832450,8200,8200,8200,8200,0
20250327,180800,832450,8200,8200,8200,8200,0
20250327,180700,832450,8200,8200,8200,8200,1
20250327,180600,832450,8200,8200,8200,8200,0
20250327,180500,832450,8200,8200,8200,8200,0
20250327,180400,832450,8200,8200,8200,8200,0
20250327,180300,832450,8200,8200,8200,8200,0
20250327,180200,832450,8200,8200,8200,8200,0
20250327,180100,832450,8200,8200,8200,8200,0
20250327,180000,832450,8200,8200,8200,8200,0
20250327,175900,832450,8200,8200,8200,8200,0
20250327,175800,832450,8200,8200,8200,8200,0
20250327,175700,832450,8200,8200,8200,8200,0
20250327,175600,832450,8200,8200,8200,8200,0
20250327,175500,832450,8200,8200,8200,8200,0
20250327,175400,832450,8200,8200,8200,8200,0
20250327,175300,832450,8200,8200,8200,8200,0
20250327,175200,832450,8200,8200,8200,8200,0
20250327,175100,832450,8200,8200,8200,8200,0
20250327,175000,832450,8200,8200,8200,8200,0
20250327,174900,832450,8200,8200,8200,8200,0
20250327,174800,832450,8200,8200,8200,8200,0
20250327,174700,832450,8200,8200,8200,8200,0
20250327,174600,832450,8200,8200,8200,8200,0
20250327,174500,832450,8200,8200,8200,8200,0
20250327,174400,832450,8200,8200,8200,8200,0
20250327,174300,832450,8200,8200,8200,8200,0
20250327,174200,832450,8200,8200,8200,8200,0
20250327,174100,832450,8200,8200,8200,8200,0
20250327,174000,832450,8200,8200,8200,8200,0
20250327,173900,832450,8200,8200,8200,8200,0
20250327,173800,832450,8200,8200,8200,8200,0
20250327,173700,832450,8200,8200,8200,8200,1
20250327,173600,832450,8200,8200,8200,8200,0
20250327,173500,832450,8200,8200,8200,8200,0
20250327,173400,832450,8200,8200,8200,8200,0
20250327,173300,832450,8200,8200,8200,8200,0
20250327,173200,832450,8200,8200,8200,8200,0
20250327,173100,832450,8200,8200,8200,8200,0
20250327,173000,832450,8200,8200,8200,8200,0
20250327,172900,832450,8200,8200,8200,8200,0
20250327,172800,832450,8200,8200,8200,8200,0
20250327,172700,832450,8200,8200,8200,8200,0
20250327,172600,832450,8200,8200,8200,8200,0
20250327,172500,832450,8200,8200,8200,8200,0
20250327,172400,832450,8200,8200,8200,8200,0
20250327,172300,832450,8200,8200,8200,8200,0
20250327,172200,832450,8200,8200,8200,8200,0
20250327,172100,832450,8200,8200,8200,8200,0
20250327,172000,832450,8200,8200,8200,8200,0
20250327,171900,832450,8200,8200,8200,8200,0
20250327,171800,832450,8200,8200,8200,8200,0
20250327,171700,832450,8200,8200,8200,8200,0
20250327,171600,832450,8200,8200,8200,8200,0
20250327,171500,832450,8200,8200,8200,8200,0
20250327,171400,832450,8200,8200,8200,8200,0
20250327,171300,832450,8200,8200,8200,8200,0
20250327,171200,832450,8200,8200,8200,8200,0
20250327,171100,832450,8200,8200,8200,8200,0
20250327,171000,832450,8200,8200,8200,8200,0
20250327,170900,832450,8200,8200,8200,8200,0
20250327,170800,832450,8200,8200,8200,8200,0
20250327,170700,832450,8200,8200,8200,8200,1
20250327,170600,832450,8200,8200,8200,8200,0
20250327,170500,832450,8200,8200,8200,8200,0
20250327,170400,832450,8200,8200,8200,8200,0
20250327,170300,832450,8200,8200,8200,8200,0
20250327,170200,832450,8200,8200,8200,8200,0
20250327,170100,832450,8200,8200,8200,8200,0
20250327,170000,832450,8200,8200,8200,8200,0
20250327,165900,832450,8200,8200,8200,8200,0
20250327,165800,832450,8200,8200,8200,8200,0
20250327,165700,832450,8200,8200,8200,8200,0
20250327,165600,832450,8200,8200,8200,8200,0
20250327,165500,832450,8200,8200,8200,8200,0
20250327,165400,832450,8200,8200,8200,8200,0
20250327,165300,832450,8200,8200,8200,8200,0
20250327,165200,832450,8200,8200,8200,8200,0
20250327,165100,832450,8200,8200,8200,8200,0
20250327,165000,832450,8200,8200,8200,8200,0
20250327,164900,832450,8200,8200,8200,8200,0
20250327,164800,832450,8200,8200,8200,8200,0
20250327,164700,832450,8200,8200,8200,8200,0
20250327,164600,832450,8200,8200,8200,8200,0
20250327,164500,832450,8200,8200,8200,8200,0
20250327,164400,832450,8200,8200,8200,8200,0
20250327,164300,832450,8200,8200,8200,8200,0
20250327,164200,832450,8200,8200,8200,8200,0
20250327,164100,832450,8200,8200,8200,8200,0
20250327,164000,832450,8200,8200,8200,8200,0
20250327,163900,832450,8200,8200,8200,8200,0
20250327,163800,832450,8200,8200,8200,8200,0
20250327,163700,832450,8200,8200,8200,8200,1
20250327,163600,832450,8200,8200,8200,8200,0
20250327,163500,832450,8200,8200,8200,8200,0
20250327,163400,832450,8200,8200,8200,8200,0
20250327,163300,832450,8200,8200,8200,8200,0
20250327,163200,832450,8200,8200,8200,8200,0
20250327,163100,832450,8200,8200,8200,8200,0
20250327,163000,832450,8200,8200,8200,8200,0
20250327,162900,832450,8200,8200,8200,8200,0
20250327,162800,832450,8200,8200,8200,8200,0
20250327,162700,832450,8200,8200,8200,8200,0
20250327,162600,832450,8200,8200,8200,8200,0
20250327,162500,832450,8200,8200,8200,8200,0
20250327,162400,832450,8200,8200,8200,8200,0
20250327,162300,832450,8200,8200,8200,8200,0
20250327,162200,832450,8200,8200,8200,8200,0
20250327,162100,832450,8200,8200,8200,8200,0
20250327,162000,832450,8200,8200,8200,8200,0
20250327,161900,832450,8200,8200,8200,8200,0
20250327,161800,832450,8200,8200,8200,8200,0
20250327,161700,832450,8200,8200,8200,8200,0
20250327,161600,832450,8200,8200,8200,8200,0
20250327,161500,832450,8200,8200,8200,8200,0
20250327,161400,832450,8200,8200,8200,8200,0
20250327,161300,832450,8200,8200,8200,8200,0
20250327,161200,832450,8200,8200,8200,8200,0
20250327,161100,832450,8200,8200,8200,8200,0
20250327,161000,832450,8200,8200,8200,8200,0
20250327,160900,832450,8200,8200,8200,8200,0
20250327,160800,832450,8200,8200,8200,8200,0
20250327,160700,832450,8200,8200,8200,8200,1
20250327,160600,832450,8200,8200,8200,8200,0
20250327,160500,832450,8200,8200,8200,8200,0
20250327,160400,832450,8200,8200,8200,8200,0
20250327,160300,832450,8200,8200,8200,8200,0
20250327,160200,832450,8200,8200,8200,8200,0
20250327,160100,832450,8200,8200,8200,8200,0
20250327,160000,832450,8200,8200,8200,8200,0
20250327,155900,832450,8200,8200,8200,8200,0
20250327,155800,832450,8200,8200,8200,8200,0
20250327,155700,832450,8200,8200,8200,8200,0
20250327,155600,832450,8200,8200,8200,8200,0
20250327,155500,832450,8200,8200,8200,8200,0
20250327,155400,832450,8200,8200,8200,8200,0
20250327,155300,832450,8200,8200,8200,8200,0
20250327,155200,832450,8200,8200,8200,8200,0
20250327,155100,832450,8200,8200,8200,8200,0
20250327,155000,832450,8200,8200,8200,8200,0
20250327,154900,832450,8200,8200,8200,8200,0
20250327,154800,832450,8200,8200,8200,8200,0
20250327,154700,832450,8200,8200,8200,8200,0
20250327,154600,832450,8200,8200,8200,8200,0
20250327,154500,832450,8200,8200,8200,8200,0
20250327,154400,832450,8200,8200,8200,8200,0
20250327,154300,832450,8200,8200,8200,8200,0
20250327,154200,832450,8200,8200,8200,8200,0
20250327,154100,832450,8200,8200,8200,8200,0
20250327,154000,832450,8200,8200,8200,8200,0
20250327,153900,832450,8200,8200,8200,8200,0
20250327,153800,832450,8200,8200,8200,8200,0
20250327,153700,832450,8200,8200,8200,8200,1
20250327,153600,832450,8200,8200,8200,8200,0
20250327,153500,832450,8200,8200,8200,8200,0
20250327,153400,832450,8200,8200,8200,8200,0
20250327,153300,832450,8200,8200,8200,8200,0
20250327,153200,832450,8200,8200,8200,8200,0
20250327,153100,832450,8200,8200,8200,8200,0
20250327,153000,832450,8200,8200,8200,8200,0
20250327,152900,832450,8200,8200,8200,8200,0
20250327,152800,832450,8200,8200,8200,8200,0
20250327,152700,832450,8200,8200,8200,8200,0
20250327,152600,832450,8200,8200,8200,8200,0
20250327,152500,832450,8200,8200,8200,8200,0
20250327,152400,832450,8200,8200,8200,8200,0
20250327,152300,832450,8200,8200,8200,8200,0
20250327,152200,832450,8200,8200,8200,8200,0
20250327,152100,832450,8200,8200,8200,8200,0
20250327,152000,832450,8200,8200,8200,8200,0
20250327,151900,832450,8200,8200,8200,8200,0
20250327,151800,832450,8200,8200,8200,8200,0
20250327,151700,832450,8200,8200,8200,8200,0
20250327,151600,832450,8200,8200,8200,8200,0
20250327,151500,832450,8200,8200,8200,8200,0
20250327,151400,832450,8200,8200,8200,8200,0
20250327,151300,832450,8200,8200,8200,8200,0
20250327,151200,832450,8200,8200,8200,8200,0
20250327,151100,832450,8200,8200,8200,8200,0
20250327,151000,832450,8200,8200,8200,8200,0
20250327,150900,832450,8200,8200,8200,8200,0
20250327,150800,832450,8200,8200,8200,8200,0
20250327,150700,832450,8200,8200,8200,8200,0
20250327,150600,832450,8200,8200,8200,8200,0
20250327,150500,832450,8200,8200,8200,8200,0
20250327,150400,832450,8200,8200,8200,8200,0
20250327,150300,832450,8200,8200,8200,8200,0
20250327,150200,832450,8200,8200,8200,8200,0
20250327,150100,832450,8200,8200,8200,8200,0
20250327,150000,832450,8200,8200,8200,8200,0
20250327,145900,832450,8200,8200,8200,8200,0
20250327,145800,832450,8200,8200,8200,8200,0
20250327,145700,832450,8200,8200,8200,8200,0
20250327,145600,832450,8200,8200,8200,8200,0
20250327,145500,832450,8200,8200,8200,8200,0
20250327,145400,832450,8200,8200,8200,8200,0
20250327,145300,832450,8200,8200,8200,8200,0
20250327,145200,832450,8200,8200,8200,8200,0
20250327,145100,832450,8200,8200,8200,8200,0
20250327,145000,832450,8200,8200,8200,8200,0
20250327,144900,832450,8200,8200,8200,8200,0
20250327,144800,832450,8200,8200,8200,8200,0
20250327,144700,832450,8200,8200,8200,8200,0
20250327,144600,832450,8200,8200,8200,8200,0
20250327,144500,832450,8200,8200,8200,8200,0
20250327,144400,832450,8200,8200,8200,8200,0
20250327,144300,832450,8200,8200,8200,8200,0
20250327,144200,832450,8200,8200,8200,8200,0
20250327,144100,832450,8200,8200,8200,8200,0
20250327,144000,832450,8200,8200,8200,8200,0
20250327,143900,832450,8200,8200,8200,8200,0
20250327,143800,832450,8200,8200,8200,8200,0
20250327,143700,832450,8200,8200,8200,8200,0
20250327,143600,832450,8200,8200,8200,8200,0
20250327,143500,832450,8200,8200,8200,8200,0
20250327,143400,832450,8200,8200,8200,8200,0
20250327,143300,832450,8200,8200,8200,8200,0
20250327,143200,832450,8200,8200,8200,8200,0
20250327,143100,832450,8200,8200,8200,8200,0
20250327,143000,832450,8200,8200,8200,8200,0
20250327,142900,832450,8200,8200,8200,8200,0
20250327,142800,832450,8200,8200,8200,8200,0
20250327,142700,832450,8200,8200,8200,8200,0
20250327,142600,832450,8200,8200,8200,8200,0
20250327,142500,832450,8200,8200,8200,8200,0
20250327,142400,832450,8200,8200,8200,8200,0
20250327,142300,832450,8200,8200,8200,8200,0
20250327,142200,832450,8200,8200,8200,8200,0
20250327,142100,832450,8200,8200,8200,8200,0
20250327,142000,832450,8200,8200,8200,8200,0
20250327,141900,832450,8200,8200,8200,8200,0
20250327,141800,832450,8200,8200,8200,8200,0
20250327,141700,832450,8200,8200,8200,8200,0
20250327,141600,832450,8200,8200,8200,8200,0
20250327,141500,832450,8200,8200,8200,8200,0
20250327,141400,832450,8200,8200,8200,8200,0
20250327,141300,832450,8200,8200,8200,8200,0
20250327,141200,832450,8200,8200,8200,8200,0
20250327,141100,832450,8200,8200,8200,8200,0
20250327,141000,832450,8200,8200,8200,8200,0
20250327,140900,832450,8200,8200,8200,8200,0
20250327,140800,832450,8200,8200,8200,8200,0
20250327,140700,832450,8200,8200,8200,8200,0
20250327,140600,832450,8200,8200,8200,8200,0
20250327,140500,832450,8200,8200,8200,8200,0
20250327,140400,832450,8200,8200,8200,8200,0
20250327,140300,832450,8200,8200,8200,8200,0
20250327,140200,832450,8200,8200,8200,8200,0
20250327,140100,832450,8200,8200,8200,8200,0
20250327,140000,832450,8200,8200,8200,8200,0
20250327,135900,832450,8200,8200,8200,8200,0
20250327,135800,832450,8200,8200,8200,8200,0
20250327,135700,832450,8200,8200,8200,8200,0
20250327,135600,832450,8200,8200,8200,8200,0
20250327,135500,832450,8200,8200,8200,8200,0
20250327,135400,832450,8200,8200,8200,8200,0
20250327,135300,832450,8200,8200,8200,8200,0
20250327,135200,832450,8200,8200,8200,8200,0
20250327,135100,832450,8200,8200,8200,8200,0
20250327,135000,832450,8200,8200,8200,8200,0
20250327,134900,832450,8200,8200,8200,8200,0
20250327,134800,832450,8200,8200,8200,8200,0
20250327,134700,832450,8200,8200,8200,8200,0
20250327,134600,832450,8200,8200,8200,8200,0
20250327,134500,832450,8200,8200,8200,8200,0
20250327,134400,832450,8200,8200,8200,8200,0
20250327,134300,832450,8200,8200,8200,8200,0
20250327,134200,832450,8200,8200,8200,8200,0
20250327,134100,832450,8200,8200,8200,8200,0
20250327,134000,832450,8200,8200,8200,8200,0
20250327,133900,832450,8200,8200,8200,8200,0
20250327,133800,832450,8200,8200,8200,8200,0
20250327,133700,832450,8200,8200,8200,8200,0
20250327,133600,832450,8200,8200,8200,8200,0
20250327,133500,832450,8200,8200,8200,8200,0
20250327,133400,832450,8200,8200,8200,8200,0
20250327,133300,832450,8200,8200,8200,8200,0
20250327,133200,832450,8200,8200,8200,8200,0
20250327,133100,832450,8200,8200,8200,8200,0
20250327,133000,832450,8200,8200,8200,8200,0
20250327,132900,832450,8200,8200,8200,8200,0
20250327,132800,832450,8200,8200,8200,8200,0
20250327,132700,832450,8200,8200,8200,8200,0
20250327,132600,832450,8200,8200,8200,8200,0
20250327,132500,832450,8200,8200,8200,8200,0
20250327,132400,832450,8200,8200,8200,8200,0
20250327,132300,832450,8200,8200,8200,8200,0
20250327,132200,832450,8200,8200,8200,8200,0
20250327,132100,832450,8200,8200,8200,8200,0
20250327,132000,832450,8200,8200,8200,8200,0
20250327,131900,832450,8200,8200,8200,8200,0
20250327,131800,832450,8200,8200,8200,8200,0
20250327,131700,832450,8200,8200,8200,8200,0
20250327,131600,832450,8200,8200,8200,8200,0
20250327,131500,832450,8200,8200,8200,8200,0
20250327,131400,832450,8200,8200,8200,8200,0
20250327,131300,832450,8200,8200,8200,8200,0
20250327,131200,832450,8200,8200,8200,8200,0
20250327,131100,832450,8200,8200,8200,8200,0
20250327,131000,832450,8200,8200,8200,8200,0
20250327,130900,832450,8200,8200,8200,8200,0
20250327,130800,832450,8200,8200,8200,8200,0
20250327,130700,832450,8200,8200,8200,8200,0
20250327,130600,832450,8200,8200,8200,8200,0
20250327,130500,832450,8200,8200,8200,8200,0
20250327,130400,832450,8200,8200,8200,8200,0
20250327,130300,832450,8200,8200,8200,8200,0
20250327,130200,832450,8200,8200,8200,8200,0
20250327,130100,832450,8200,8200,8200,8200,0
20250327,130000,832450,8200,8200,8200,8200,0
20250327,125900,832450,8200,8200,8200,8200,0
20250327,125800,832450,8200,8200,8200,8200,0
20250327,125700,832450,8200,8200,8200,8200,0
20250327,125600,832450,8200,8200,8200,8200,0
20250327,125500,832450,8200,8200,8200,8200,0
20250327,125400,832450,8200,8200,8200,8200,0
20250327,125300,832450,8200,8200,8200,8200,0
20250327,125200,832450,8200,8200,8200,8200,0
20250327,125100,832450,8200,8200,8200,8200,0
20250327,125000,832450,8200,8200,8200,8200,0
20250327,124900,832450,8200,8200,8200,8200,0
20250327,124800,832450,8200,8200,8200,8200,0
20250327,124700,832450,8200,8200,8200,8200,0
20250327,124600,832450,8200,8200,8200,8200,0
20250327,124500,832450,8200,8200,8200,8200,0
20250327,124400,832450,8200,8200,8200,8200,0
20250327,124300,832450,8200,8200,8200,8200,0
20250327,124200,832450,8200,8200,8200,8200,0
20250327,124100,832450,8200,8200,8200,8200,0
20250327,124000,832450,8200,8200,8200,8200,0
20250327,123900,832450,8200,8200,8200,8200,0
20250327,123800,832450,8200,8200,8200,8200,1
20250327,123700,824250,7850,7850,7850,7850,0
20250327,123600,824250,7850,7850,7850,7850,0
20250327,123500,824250,7850,7850,7850,7850,0
20250327,123400,824250,7850,7850,7850,7850,0
20250327,123300,824250,7850,7850,7850,7850,0
20250327,123200,824250,7850,7850,7850,7850,0
20250327,123100,824250,7850,7850,7850,7850,0
20250327,123000,824250,7850,7850,7850,7850,0
20250327,122900,824250,7850,7850,7850,7850,0
20250327,122800,824250,7850,7850,7850,7850,0
20250327,122700,824250,7850,7850,7850,7850,0
20250327,122600,824250,7850,7850,7850,7850,0
20250327,122500,824250,7850,7850,7850,7850,0
20250327,122400,824250,7850,7850,7850,7850,0
20250327,122300,824250,7850,7850,7850,7850,0
20250327,122200,824250,7850,7850,7850,7850,0
20250327,122100,824250,7850,7850,7850,7850,0
20250327,122000,824250,7850,7850,7850,7850,0
20250327,121900,824250,7850,7850,7850,7850,0
20250327,121800,824250,7850,7850,7850,7850,0
20250327,121700,824250,7850,7850,7850,7850,0
20250327,121600,824250,7850,7850,7850,7850,0
20250327,121500,824250,7850,7850,7850,7850,0
20250327,121400,824250,7850,7850,7850,7850,0
20250327,121300,824250,7850,7850,7850,7850,0
20250327,121200,824250,7850,7850,7850,7850,0
20250327,121100,824250,7850,7850,7850,7850,0
20250327,121000,824250,7850,7850,7850,7850,39
20250327,120900,518100,7850,7850,7850,7850,0
20250327,120800,518100,7850,7850,7850,7850,0
20250327,120700,518100,7850,7850,7850,7850,0
20250327,120600,518100,7850,7850,7850,7850,0
20250327,120500,518100,7850,7850,7850,7850,0
20250327,120400,518100,7850,7850,7850,7850,0
20250327,120300,518100,7850,7850,7850,7850,0
20250327,120200,518100,7850,7850,7850,7850,0
20250327,120100,518100,7850,7850,7850,7850,0
20250327,120000,518100,7850,7850,7850,7850,0
20250327,115900,518100,7850,7850,7850,7850,0
20250327,115800,518100,7850,7850,7850,7850,0
20250327,115700,518100,7850,7850,7850,7850,16
20250327,115600,392500,7850,7850,7850,7850,30
20250327,115500,157000,7850,7850,7850,7850,0
20250327,115400,157000,7850,7850,7850,7850,0
20250327,115300,157000,7850,7850,7850,7850,0
20250327,115200,157000,7850,7850,7850,7850,20
20250327,115100,0,8200,8200,8200,8200,0
20250327,115000,0,8200,8200,8200,8200,0
20250327,114900,0,8200,8200,8200,8200,0
20250327,114800,0,8200,8200,8200,8200,0
20250327,114700,0,8200,8200,8200,8200,0
20250327,114600,0,8200,8200,8200,8200,0
20250327,114500,0,8200,8200,8200,8200,0
20250327,114400,0,8200,8200,8200,8200,0
20250327,114300,0,8200,8200,8200,8200,0
20250327,114200,0,8200,8200,8200,8200,0
20250327,114100,0,8200,8200,8200,8200,0
20250327,114000,0,8200,8200,8200,8200,0
20250327,113900,0,8200,8200,8200,8200,0
20250327,113800,0,8200,8200,8200,8200,0
20250327,113700,0,8200,8200,8200,8200,0
20250327,113600,0,8200,8200,8200,8200,0
20250327,113500,0,8200,8200,8200,8200,0
20250327,113400,0,8200,8200,8200,8200,0
20250327,113300,0,8200,8200,8200,8200,0
20250327,113200,0,8200,8200,8200,8200,0
20250327,113100,0,8200,8200,8200,8200,0
20250327,113000,0,8200,8200,8200,8200,0
20250327,112900,0,8200,8200,8200,8200,0
20250327,112800,0,8200,8200,8200,8200,0
20250327,112700,0,8200,8200,8200,8200,0
20250327,112600,0,8200,8200,8200,8200,0
20250327,112500,0,8200,8200,8200,8200,0
20250327,112400,0,8200,8200,8200,8200,0
20250327,112300,0,8200,8200,8200,8200,0
20250327,112200,0,8200,8200,8200,8200,0
20250327,112100,0,8200,8200,8200,8200,0
20250327,112000,0,8200,8200,8200,8200,0
20250327,111900,0,8200,8200,8200,8200,0
20250327,111800,0,8200,8200,8200,8200,0
20250327,111700,0,8200,8200,8200,8200,0
20250327,111600,0,8200,8200,8200,8200,0
20250327,111500,0,8200,8200,8200,8200,0
20250327,111400,0,8200,8200,8200,8200,0
20250327,111300,0,8200,8200,8200,8200,0
20250327,111200,0,8200,8200,8200,8200,0
20250327,111100,0,8200,8200,8200,8200,0
20250327,111000,0,8200,8200,8200,8200,0
20250327,110900,0,8200,8200,8200,8200,0
20250327,110800,0,8200,8200,8200,8200,0
20250327,110700,0,8200,8200,8200,8200,0
20250327,110600,0,8200,8200,8200,8200,0
20250327,110500,0,8200,8200,8200,8200,0
20250327,110400,0,8200,8200,8200,8200,0
20250327,110300,0,8200,8200,8200,8200,0
20250327,110200,0,8200,8200,8200,8200,0
20250327,110100,0,8200,8200,8200,8200,0
20250327,110000,0,8200,8200,8200,8200,0
20250327,105900,0,8200,8200,8200,8200,0
20250327,105800,0,8200,8200,8200,8200,0
20250327,105700,0,8200,8200,8200,8200,0
20250327,105600,0,8200,8200,8200,8200,0
20250327,105500,0,8200,8200,8200,8200,0
20250327,105400,0,8200,8200,8200,8200,0
20250327,105300,0,8200,8200,8200,8200,0
20250327,105200,0,8200,8200,8200,8200,0
20250327,105100,0,8200,8200,8200,8200,0
20250327,105000,0,8200,8200,8200,8200,0
20250327,104900,0,8200,8200,8200,8200,0
20250327,104800,0,8200,8200,8200,8200,0
20250327,104700,0,8200,8200,8200,8200,0
20250327,104600,0,8200,8200,8200,8200,0
20250327,104500,0,8200,8200,8200,8200,0
20250327,104400,0,8200,8200,8200,8200,0
20250327,104300,0,8200,8200,8200,8200,0
20250327,104200,0,8200,8200,8200,8200,0
20250327,104100,0,8200,8200,8200,8200,0
20250327,104000,0,8200,8200,8200,8200,0
20250327,103900,0,8200,8200,8200,8200,0
20250327,103800,0,8200,8200,8200,8200,0
20250327,103700,0,8200,8200,8200,8200,0
20250327,103600,0,8200,8200,8200,8200,0
20250327,103500,0,8200,8200,8200,8200,0
20250327,103400,0,8200,8200,8200,8200,0
20250327,103300,0,8200,8200,8200,8200,0
20250327,103200,0,8200,8200,8200,8200,0
20250327,103100,0,8200,8200,8200,8200,0
20250327,103000,0,8200,8200,8200,8200,0
20250327,102900,0,8200,8200,8200,8200,0
20250327,102800,0,8200,8200,8200,8200,0
20250327,102700,0,8200,8200,8200,8200,0
20250327,102600,0,8200,8200,8200,8200,0
20250327,102500,0,8200,8200,8200,8200,0
20250327,102400,0,8200,8200,8200,8200,0
20250327,102300,0,8200,8200,8200,8200,0
20250327,102200,0,8200,8200,8200,8200,0
20250327,102100,0,8200,8200,8200,8200,0
20250327,102000,0,8200,8200,8200,8200,0
20250327,101900,0,8200,8200,8200,8200,0
20250327,101800,0,8200,8200,8200,8200,0
20250327,101700,0,8200,8200,8200,8200,0
20250327,101600,0,8200,8200,8200,8200,0
20250327,101500,0,8200,8200,8200,8200,0
20250327,101400,0,8200,8200,8200,8200,0
20250327,101300,0,8200,8200,8200,8200,0
20250327,101200,0,8200,8200,8200,8200,0
20250327,101100,0,8200,8200,8200,8200,0
20250327,101000,0,8200,8200,8200,8200,0
20250327,100900,0,8200,8200,8200,8200,0
20250327,100800,0,8200,8200,8200,8200,0
20250327,100700,0,8200,8200,8200,8200,0
20250327,100600,0,8200,8200,8200,8200,0
20250327,100500,0,8200,8200,8200,8200,0
20250327,100400,0,8200,8200,8200,8200,0
20250327,100300,0,8200,8200,8200,8200,0
20250327,100200,0,8200,8200,8200,8200,0
20250327,100100,0,8200,8200,8200,8200,0
20250327,100000,0,8200,8200,8200,8200,0
20250327,095900,0,8200,8200,8200,8200,0
20250327,095800,0,8200,8200,8200,8200,0
20250327,095700,0,8200,8200,8200,8200,0
20250327,095600,0,8200,8200,8200,8200,0
20250327,095500,0,8200,8200,8200,8200,0
20250327,095400,0,8200,8200,8200,8200,0
20250327,095300,0,8200,8200,8200,8200,0
20250327,095200,0,8200,8200,8200,8200,0
20250327,095100,0,8200,8200,8200,8200,0
20250327,095000,0,8200,8200,8200,8200,0
20250327,094900,0,8200,8200,8200,8200,0
20250327,094800,0,8200,8200,8200,8200,0
20250327,094700,0,8200,8200,8200,8200,0
20250327,094600,0,8200,8200,8200,8200,0
20250327,094500,0,8200,8200,8200,8200,0
20250327,094400,0,8200,8200,8200,8200,0
20250327,094300,0,8200,8200,8200,8200,0
20250327,094200,0,8200,8200,8200,8200,0
20250327,094100,0,8200,8200,8200,8200,0
20250327,094000,0,8200,8200,8200,8200,0
20250327,093900,0,8200,8200,8200,8200,0
20250327,093800,0,8200,8200,8200,8200,0
20250327,093700,0,8200,8200,8200,8200,0
20250327,093600,0,8200,8200,8200,8200,0
20250327,093500,0,8200,8200,8200,8200,0
20250327,093400,0,8200,8200,8200,8200,0
20250327,093300,0,8200,8200,8200,8200,0
20250327,093200,0,8200,8200,8200,8200,0
20250327,093100,0,8200,8200,8200,8200,0
20250327,093000,0,8200,8200,8200,8200,0
20250327,092900,0,8200,8200,8200,8200,0
20250327,092800,0,8200,8200,8200,8200,0
20250327,092700,0,8200,8200,8200,8200,0
20250327,092600,0,8200,8200,8200,8200,0
20250327,092500,0,8200,8200,8200,8200,0
20250327,092400,0,8200,8200,8200,8200,0
20250327,092300,0,8200,8200,8200,8200,0
20250327,092200,0,8200,8200,8200,8200,0
20250327,092100,0,8200,8200,8200,8200,0
20250327,092000,0,8200,8200,8200,8200,0
20250327,091900,0,8200,8200,8200,8200,0
20250327,091800,0,8200,8200,8200,8200,0
20250327,091700,0,8200,8200,8200,8200,0
20250327,091600,0,8200,8200,8200,8200,0
20250327,091500,0,8200,8200,8200,8200,0
20250327,091400,0,8200,8200,8200,8200,0
20250327,091300,0,8200,8200,8200,8200,0
20250327,091200,0,8200,8200,8200,8200,0
20250327,091100,0,8200,8200,8200,8200,0
20250327,091000,0,8200,8200,8200,8200,0
20250327,090900,0,8200,8200,8200,8200,0
20250327,090800,0,8200,8200,8200,8200,0
20250327,090700,0,8200,8200,8200,8200,0
20250327,090600,0,8200,8200,8200,8200,0
20250327,090500,0,8200,8200,8200,8200,0
20250327,090400,0,8200,8200,8200,8200,0
20250327,090300,0,8200,8200,8200,8200,0
20250327,090200,0,8200,8200,8200,8200,0
20250327,090100,0,8200,8200,8200,8200,0
20250327,090000,0,8200,8200,8200,8200,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250327 203700 832450 8200 8200 8200 8200 1
3 20250327 203600 832450 8200 8200 8200 8200 0
4 20250327 203500 832450 8200 8200 8200 8200 0
5 20250327 203400 832450 8200 8200 8200 8200 0
6 20250327 203300 832450 8200 8200 8200 8200 0
7 20250327 203200 832450 8200 8200 8200 8200 0
8 20250327 203100 832450 8200 8200 8200 8200 0
9 20250327 203000 832450 8200 8200 8200 8200 0
10 20250327 202900 832450 8200 8200 8200 8200 0
11 20250327 202800 832450 8200 8200 8200 8200 0
12 20250327 202700 832450 8200 8200 8200 8200 0
13 20250327 202600 832450 8200 8200 8200 8200 0
14 20250327 202500 832450 8200 8200 8200 8200 0
15 20250327 202400 832450 8200 8200 8200 8200 0
16 20250327 202300 832450 8200 8200 8200 8200 0
17 20250327 202200 832450 8200 8200 8200 8200 0
18 20250327 202100 832450 8200 8200 8200 8200 0
19 20250327 202000 832450 8200 8200 8200 8200 0
20 20250327 201900 832450 8200 8200 8200 8200 0
21 20250327 201800 832450 8200 8200 8200 8200 0
22 20250327 201700 832450 8200 8200 8200 8200 0
23 20250327 201600 832450 8200 8200 8200 8200 0
24 20250327 201500 832450 8200 8200 8200 8200 0
25 20250327 201400 832450 8200 8200 8200 8200 0
26 20250327 201300 832450 8200 8200 8200 8200 0
27 20250327 201200 832450 8200 8200 8200 8200 0
28 20250327 201100 832450 8200 8200 8200 8200 0
29 20250327 201000 832450 8200 8200 8200 8200 0
30 20250327 200900 832450 8200 8200 8200 8200 0
31 20250327 200800 832450 8200 8200 8200 8200 0
32 20250327 200700 832450 8200 8200 8200 8200 1
33 20250327 200600 832450 8200 8200 8200 8200 0
34 20250327 200500 832450 8200 8200 8200 8200 0
35 20250327 200400 832450 8200 8200 8200 8200 0
36 20250327 200300 832450 8200 8200 8200 8200 0
37 20250327 200200 832450 8200 8200 8200 8200 0
38 20250327 200100 832450 8200 8200 8200 8200 0
39 20250327 200000 832450 8200 8200 8200 8200 0
40 20250327 195900 832450 8200 8200 8200 8200 0
41 20250327 195800 832450 8200 8200 8200 8200 0
42 20250327 195700 832450 8200 8200 8200 8200 0
43 20250327 195600 832450 8200 8200 8200 8200 0
44 20250327 195500 832450 8200 8200 8200 8200 0
45 20250327 195400 832450 8200 8200 8200 8200 0
46 20250327 195300 832450 8200 8200 8200 8200 0
47 20250327 195200 832450 8200 8200 8200 8200 0
48 20250327 195100 832450 8200 8200 8200 8200 0
49 20250327 195000 832450 8200 8200 8200 8200 0
50 20250327 194900 832450 8200 8200 8200 8200 0
51 20250327 194800 832450 8200 8200 8200 8200 0
52 20250327 194700 832450 8200 8200 8200 8200 0
53 20250327 194600 832450 8200 8200 8200 8200 0
54 20250327 194500 832450 8200 8200 8200 8200 0
55 20250327 194400 832450 8200 8200 8200 8200 0
56 20250327 194300 832450 8200 8200 8200 8200 0
57 20250327 194200 832450 8200 8200 8200 8200 0
58 20250327 194100 832450 8200 8200 8200 8200 0
59 20250327 194000 832450 8200 8200 8200 8200 0
60 20250327 193900 832450 8200 8200 8200 8200 0
61 20250327 193800 832450 8200 8200 8200 8200 0
62 20250327 193700 832450 8200 8200 8200 8200 1
63 20250327 193600 832450 8200 8200 8200 8200 0
64 20250327 193500 832450 8200 8200 8200 8200 0
65 20250327 193400 832450 8200 8200 8200 8200 0
66 20250327 193300 832450 8200 8200 8200 8200 0
67 20250327 193200 832450 8200 8200 8200 8200 0
68 20250327 193100 832450 8200 8200 8200 8200 0
69 20250327 193000 832450 8200 8200 8200 8200 0
70 20250327 192900 832450 8200 8200 8200 8200 0
71 20250327 192800 832450 8200 8200 8200 8200 0
72 20250327 192700 832450 8200 8200 8200 8200 0
73 20250327 192600 832450 8200 8200 8200 8200 0
74 20250327 192500 832450 8200 8200 8200 8200 0
75 20250327 192400 832450 8200 8200 8200 8200 0
76 20250327 192300 832450 8200 8200 8200 8200 0
77 20250327 192200 832450 8200 8200 8200 8200 0
78 20250327 192100 832450 8200 8200 8200 8200 0
79 20250327 192000 832450 8200 8200 8200 8200 0
80 20250327 191900 832450 8200 8200 8200 8200 0
81 20250327 191800 832450 8200 8200 8200 8200 0
82 20250327 191700 832450 8200 8200 8200 8200 0
83 20250327 191600 832450 8200 8200 8200 8200 0
84 20250327 191500 832450 8200 8200 8200 8200 0
85 20250327 191400 832450 8200 8200 8200 8200 0
86 20250327 191300 832450 8200 8200 8200 8200 0
87 20250327 191200 832450 8200 8200 8200 8200 0
88 20250327 191100 832450 8200 8200 8200 8200 0
89 20250327 191000 832450 8200 8200 8200 8200 0
90 20250327 190900 832450 8200 8200 8200 8200 0
91 20250327 190800 832450 8200 8200 8200 8200 0
92 20250327 190700 832450 8200 8200 8200 8200 1
93 20250327 190600 832450 8200 8200 8200 8200 0
94 20250327 190500 832450 8200 8200 8200 8200 0
95 20250327 190400 832450 8200 8200 8200 8200 0
96 20250327 190300 832450 8200 8200 8200 8200 0
97 20250327 190200 832450 8200 8200 8200 8200 0
98 20250327 190100 832450 8200 8200 8200 8200 0
99 20250327 190000 832450 8200 8200 8200 8200 0
100 20250327 185900 832450 8200 8200 8200 8200 0
101 20250327 185800 832450 8200 8200 8200 8200 0
102 20250327 185700 832450 8200 8200 8200 8200 0
103 20250327 185600 832450 8200 8200 8200 8200 0
104 20250327 185500 832450 8200 8200 8200 8200 0
105 20250327 185400 832450 8200 8200 8200 8200 0
106 20250327 185300 832450 8200 8200 8200 8200 0
107 20250327 185200 832450 8200 8200 8200 8200 0
108 20250327 185100 832450 8200 8200 8200 8200 0
109 20250327 185000 832450 8200 8200 8200 8200 0
110 20250327 184900 832450 8200 8200 8200 8200 0
111 20250327 184800 832450 8200 8200 8200 8200 0
112 20250327 184700 832450 8200 8200 8200 8200 0
113 20250327 184600 832450 8200 8200 8200 8200 0
114 20250327 184500 832450 8200 8200 8200 8200 0
115 20250327 184400 832450 8200 8200 8200 8200 0
116 20250327 184300 832450 8200 8200 8200 8200 0
117 20250327 184200 832450 8200 8200 8200 8200 0
118 20250327 184100 832450 8200 8200 8200 8200 0
119 20250327 184000 832450 8200 8200 8200 8200 0
120 20250327 183900 832450 8200 8200 8200 8200 0
121 20250327 183800 832450 8200 8200 8200 8200 0
122 20250327 183700 832450 8200 8200 8200 8200 1
123 20250327 183600 832450 8200 8200 8200 8200 0
124 20250327 183500 832450 8200 8200 8200 8200 0
125 20250327 183400 832450 8200 8200 8200 8200 0
126 20250327 183300 832450 8200 8200 8200 8200 0
127 20250327 183200 832450 8200 8200 8200 8200 0
128 20250327 183100 832450 8200 8200 8200 8200 0
129 20250327 183000 832450 8200 8200 8200 8200 0
130 20250327 182900 832450 8200 8200 8200 8200 0
131 20250327 182800 832450 8200 8200 8200 8200 0
132 20250327 182700 832450 8200 8200 8200 8200 0
133 20250327 182600 832450 8200 8200 8200 8200 0
134 20250327 182500 832450 8200 8200 8200 8200 0
135 20250327 182400 832450 8200 8200 8200 8200 0
136 20250327 182300 832450 8200 8200 8200 8200 0
137 20250327 182200 832450 8200 8200 8200 8200 0
138 20250327 182100 832450 8200 8200 8200 8200 0
139 20250327 182000 832450 8200 8200 8200 8200 0
140 20250327 181900 832450 8200 8200 8200 8200 0
141 20250327 181800 832450 8200 8200 8200 8200 0
142 20250327 181700 832450 8200 8200 8200 8200 0
143 20250327 181600 832450 8200 8200 8200 8200 0
144 20250327 181500 832450 8200 8200 8200 8200 0
145 20250327 181400 832450 8200 8200 8200 8200 0
146 20250327 181300 832450 8200 8200 8200 8200 0
147 20250327 181200 832450 8200 8200 8200 8200 0
148 20250327 181100 832450 8200 8200 8200 8200 0
149 20250327 181000 832450 8200 8200 8200 8200 0
150 20250327 180900 832450 8200 8200 8200 8200 0
151 20250327 180800 832450 8200 8200 8200 8200 0
152 20250327 180700 832450 8200 8200 8200 8200 1
153 20250327 180600 832450 8200 8200 8200 8200 0
154 20250327 180500 832450 8200 8200 8200 8200 0
155 20250327 180400 832450 8200 8200 8200 8200 0
156 20250327 180300 832450 8200 8200 8200 8200 0
157 20250327 180200 832450 8200 8200 8200 8200 0
158 20250327 180100 832450 8200 8200 8200 8200 0
159 20250327 180000 832450 8200 8200 8200 8200 0
160 20250327 175900 832450 8200 8200 8200 8200 0
161 20250327 175800 832450 8200 8200 8200 8200 0
162 20250327 175700 832450 8200 8200 8200 8200 0
163 20250327 175600 832450 8200 8200 8200 8200 0
164 20250327 175500 832450 8200 8200 8200 8200 0
165 20250327 175400 832450 8200 8200 8200 8200 0
166 20250327 175300 832450 8200 8200 8200 8200 0
167 20250327 175200 832450 8200 8200 8200 8200 0
168 20250327 175100 832450 8200 8200 8200 8200 0
169 20250327 175000 832450 8200 8200 8200 8200 0
170 20250327 174900 832450 8200 8200 8200 8200 0
171 20250327 174800 832450 8200 8200 8200 8200 0
172 20250327 174700 832450 8200 8200 8200 8200 0
173 20250327 174600 832450 8200 8200 8200 8200 0
174 20250327 174500 832450 8200 8200 8200 8200 0
175 20250327 174400 832450 8200 8200 8200 8200 0
176 20250327 174300 832450 8200 8200 8200 8200 0
177 20250327 174200 832450 8200 8200 8200 8200 0
178 20250327 174100 832450 8200 8200 8200 8200 0
179 20250327 174000 832450 8200 8200 8200 8200 0
180 20250327 173900 832450 8200 8200 8200 8200 0
181 20250327 173800 832450 8200 8200 8200 8200 0
182 20250327 173700 832450 8200 8200 8200 8200 1
183 20250327 173600 832450 8200 8200 8200 8200 0
184 20250327 173500 832450 8200 8200 8200 8200 0
185 20250327 173400 832450 8200 8200 8200 8200 0
186 20250327 173300 832450 8200 8200 8200 8200 0
187 20250327 173200 832450 8200 8200 8200 8200 0
188 20250327 173100 832450 8200 8200 8200 8200 0
189 20250327 173000 832450 8200 8200 8200 8200 0
190 20250327 172900 832450 8200 8200 8200 8200 0
191 20250327 172800 832450 8200 8200 8200 8200 0
192 20250327 172700 832450 8200 8200 8200 8200 0
193 20250327 172600 832450 8200 8200 8200 8200 0
194 20250327 172500 832450 8200 8200 8200 8200 0
195 20250327 172400 832450 8200 8200 8200 8200 0
196 20250327 172300 832450 8200 8200 8200 8200 0
197 20250327 172200 832450 8200 8200 8200 8200 0
198 20250327 172100 832450 8200 8200 8200 8200 0
199 20250327 172000 832450 8200 8200 8200 8200 0
200 20250327 171900 832450 8200 8200 8200 8200 0
201 20250327 171800 832450 8200 8200 8200 8200 0
202 20250327 171700 832450 8200 8200 8200 8200 0
203 20250327 171600 832450 8200 8200 8200 8200 0
204 20250327 171500 832450 8200 8200 8200 8200 0
205 20250327 171400 832450 8200 8200 8200 8200 0
206 20250327 171300 832450 8200 8200 8200 8200 0
207 20250327 171200 832450 8200 8200 8200 8200 0
208 20250327 171100 832450 8200 8200 8200 8200 0
209 20250327 171000 832450 8200 8200 8200 8200 0
210 20250327 170900 832450 8200 8200 8200 8200 0
211 20250327 170800 832450 8200 8200 8200 8200 0
212 20250327 170700 832450 8200 8200 8200 8200 1
213 20250327 170600 832450 8200 8200 8200 8200 0
214 20250327 170500 832450 8200 8200 8200 8200 0
215 20250327 170400 832450 8200 8200 8200 8200 0
216 20250327 170300 832450 8200 8200 8200 8200 0
217 20250327 170200 832450 8200 8200 8200 8200 0
218 20250327 170100 832450 8200 8200 8200 8200 0
219 20250327 170000 832450 8200 8200 8200 8200 0
220 20250327 165900 832450 8200 8200 8200 8200 0
221 20250327 165800 832450 8200 8200 8200 8200 0
222 20250327 165700 832450 8200 8200 8200 8200 0
223 20250327 165600 832450 8200 8200 8200 8200 0
224 20250327 165500 832450 8200 8200 8200 8200 0
225 20250327 165400 832450 8200 8200 8200 8200 0
226 20250327 165300 832450 8200 8200 8200 8200 0
227 20250327 165200 832450 8200 8200 8200 8200 0
228 20250327 165100 832450 8200 8200 8200 8200 0
229 20250327 165000 832450 8200 8200 8200 8200 0
230 20250327 164900 832450 8200 8200 8200 8200 0
231 20250327 164800 832450 8200 8200 8200 8200 0
232 20250327 164700 832450 8200 8200 8200 8200 0
233 20250327 164600 832450 8200 8200 8200 8200 0
234 20250327 164500 832450 8200 8200 8200 8200 0
235 20250327 164400 832450 8200 8200 8200 8200 0
236 20250327 164300 832450 8200 8200 8200 8200 0
237 20250327 164200 832450 8200 8200 8200 8200 0
238 20250327 164100 832450 8200 8200 8200 8200 0
239 20250327 164000 832450 8200 8200 8200 8200 0
240 20250327 163900 832450 8200 8200 8200 8200 0
241 20250327 163800 832450 8200 8200 8200 8200 0
242 20250327 163700 832450 8200 8200 8200 8200 1
243 20250327 163600 832450 8200 8200 8200 8200 0
244 20250327 163500 832450 8200 8200 8200 8200 0
245 20250327 163400 832450 8200 8200 8200 8200 0
246 20250327 163300 832450 8200 8200 8200 8200 0
247 20250327 163200 832450 8200 8200 8200 8200 0
248 20250327 163100 832450 8200 8200 8200 8200 0
249 20250327 163000 832450 8200 8200 8200 8200 0
250 20250327 162900 832450 8200 8200 8200 8200 0
251 20250327 162800 832450 8200 8200 8200 8200 0
252 20250327 162700 832450 8200 8200 8200 8200 0
253 20250327 162600 832450 8200 8200 8200 8200 0
254 20250327 162500 832450 8200 8200 8200 8200 0
255 20250327 162400 832450 8200 8200 8200 8200 0
256 20250327 162300 832450 8200 8200 8200 8200 0
257 20250327 162200 832450 8200 8200 8200 8200 0
258 20250327 162100 832450 8200 8200 8200 8200 0
259 20250327 162000 832450 8200 8200 8200 8200 0
260 20250327 161900 832450 8200 8200 8200 8200 0
261 20250327 161800 832450 8200 8200 8200 8200 0
262 20250327 161700 832450 8200 8200 8200 8200 0
263 20250327 161600 832450 8200 8200 8200 8200 0
264 20250327 161500 832450 8200 8200 8200 8200 0
265 20250327 161400 832450 8200 8200 8200 8200 0
266 20250327 161300 832450 8200 8200 8200 8200 0
267 20250327 161200 832450 8200 8200 8200 8200 0
268 20250327 161100 832450 8200 8200 8200 8200 0
269 20250327 161000 832450 8200 8200 8200 8200 0
270 20250327 160900 832450 8200 8200 8200 8200 0
271 20250327 160800 832450 8200 8200 8200 8200 0
272 20250327 160700 832450 8200 8200 8200 8200 1
273 20250327 160600 832450 8200 8200 8200 8200 0
274 20250327 160500 832450 8200 8200 8200 8200 0
275 20250327 160400 832450 8200 8200 8200 8200 0
276 20250327 160300 832450 8200 8200 8200 8200 0
277 20250327 160200 832450 8200 8200 8200 8200 0
278 20250327 160100 832450 8200 8200 8200 8200 0
279 20250327 160000 832450 8200 8200 8200 8200 0
280 20250327 155900 832450 8200 8200 8200 8200 0
281 20250327 155800 832450 8200 8200 8200 8200 0
282 20250327 155700 832450 8200 8200 8200 8200 0
283 20250327 155600 832450 8200 8200 8200 8200 0
284 20250327 155500 832450 8200 8200 8200 8200 0
285 20250327 155400 832450 8200 8200 8200 8200 0
286 20250327 155300 832450 8200 8200 8200 8200 0
287 20250327 155200 832450 8200 8200 8200 8200 0
288 20250327 155100 832450 8200 8200 8200 8200 0
289 20250327 155000 832450 8200 8200 8200 8200 0
290 20250327 154900 832450 8200 8200 8200 8200 0
291 20250327 154800 832450 8200 8200 8200 8200 0
292 20250327 154700 832450 8200 8200 8200 8200 0
293 20250327 154600 832450 8200 8200 8200 8200 0
294 20250327 154500 832450 8200 8200 8200 8200 0
295 20250327 154400 832450 8200 8200 8200 8200 0
296 20250327 154300 832450 8200 8200 8200 8200 0
297 20250327 154200 832450 8200 8200 8200 8200 0
298 20250327 154100 832450 8200 8200 8200 8200 0
299 20250327 154000 832450 8200 8200 8200 8200 0
300 20250327 153900 832450 8200 8200 8200 8200 0
301 20250327 153800 832450 8200 8200 8200 8200 0
302 20250327 153700 832450 8200 8200 8200 8200 1
303 20250327 153600 832450 8200 8200 8200 8200 0
304 20250327 153500 832450 8200 8200 8200 8200 0
305 20250327 153400 832450 8200 8200 8200 8200 0
306 20250327 153300 832450 8200 8200 8200 8200 0
307 20250327 153200 832450 8200 8200 8200 8200 0
308 20250327 153100 832450 8200 8200 8200 8200 0
309 20250327 153000 832450 8200 8200 8200 8200 0
310 20250327 152900 832450 8200 8200 8200 8200 0
311 20250327 152800 832450 8200 8200 8200 8200 0
312 20250327 152700 832450 8200 8200 8200 8200 0
313 20250327 152600 832450 8200 8200 8200 8200 0
314 20250327 152500 832450 8200 8200 8200 8200 0
315 20250327 152400 832450 8200 8200 8200 8200 0
316 20250327 152300 832450 8200 8200 8200 8200 0
317 20250327 152200 832450 8200 8200 8200 8200 0
318 20250327 152100 832450 8200 8200 8200 8200 0
319 20250327 152000 832450 8200 8200 8200 8200 0
320 20250327 151900 832450 8200 8200 8200 8200 0
321 20250327 151800 832450 8200 8200 8200 8200 0
322 20250327 151700 832450 8200 8200 8200 8200 0
323 20250327 151600 832450 8200 8200 8200 8200 0
324 20250327 151500 832450 8200 8200 8200 8200 0
325 20250327 151400 832450 8200 8200 8200 8200 0
326 20250327 151300 832450 8200 8200 8200 8200 0
327 20250327 151200 832450 8200 8200 8200 8200 0
328 20250327 151100 832450 8200 8200 8200 8200 0
329 20250327 151000 832450 8200 8200 8200 8200 0
330 20250327 150900 832450 8200 8200 8200 8200 0
331 20250327 150800 832450 8200 8200 8200 8200 0
332 20250327 150700 832450 8200 8200 8200 8200 0
333 20250327 150600 832450 8200 8200 8200 8200 0
334 20250327 150500 832450 8200 8200 8200 8200 0
335 20250327 150400 832450 8200 8200 8200 8200 0
336 20250327 150300 832450 8200 8200 8200 8200 0
337 20250327 150200 832450 8200 8200 8200 8200 0
338 20250327 150100 832450 8200 8200 8200 8200 0
339 20250327 150000 832450 8200 8200 8200 8200 0
340 20250327 145900 832450 8200 8200 8200 8200 0
341 20250327 145800 832450 8200 8200 8200 8200 0
342 20250327 145700 832450 8200 8200 8200 8200 0
343 20250327 145600 832450 8200 8200 8200 8200 0
344 20250327 145500 832450 8200 8200 8200 8200 0
345 20250327 145400 832450 8200 8200 8200 8200 0
346 20250327 145300 832450 8200 8200 8200 8200 0
347 20250327 145200 832450 8200 8200 8200 8200 0
348 20250327 145100 832450 8200 8200 8200 8200 0
349 20250327 145000 832450 8200 8200 8200 8200 0
350 20250327 144900 832450 8200 8200 8200 8200 0
351 20250327 144800 832450 8200 8200 8200 8200 0
352 20250327 144700 832450 8200 8200 8200 8200 0
353 20250327 144600 832450 8200 8200 8200 8200 0
354 20250327 144500 832450 8200 8200 8200 8200 0
355 20250327 144400 832450 8200 8200 8200 8200 0
356 20250327 144300 832450 8200 8200 8200 8200 0
357 20250327 144200 832450 8200 8200 8200 8200 0
358 20250327 144100 832450 8200 8200 8200 8200 0
359 20250327 144000 832450 8200 8200 8200 8200 0
360 20250327 143900 832450 8200 8200 8200 8200 0
361 20250327 143800 832450 8200 8200 8200 8200 0
362 20250327 143700 832450 8200 8200 8200 8200 0
363 20250327 143600 832450 8200 8200 8200 8200 0
364 20250327 143500 832450 8200 8200 8200 8200 0
365 20250327 143400 832450 8200 8200 8200 8200 0
366 20250327 143300 832450 8200 8200 8200 8200 0
367 20250327 143200 832450 8200 8200 8200 8200 0
368 20250327 143100 832450 8200 8200 8200 8200 0
369 20250327 143000 832450 8200 8200 8200 8200 0
370 20250327 142900 832450 8200 8200 8200 8200 0
371 20250327 142800 832450 8200 8200 8200 8200 0
372 20250327 142700 832450 8200 8200 8200 8200 0
373 20250327 142600 832450 8200 8200 8200 8200 0
374 20250327 142500 832450 8200 8200 8200 8200 0
375 20250327 142400 832450 8200 8200 8200 8200 0
376 20250327 142300 832450 8200 8200 8200 8200 0
377 20250327 142200 832450 8200 8200 8200 8200 0
378 20250327 142100 832450 8200 8200 8200 8200 0
379 20250327 142000 832450 8200 8200 8200 8200 0
380 20250327 141900 832450 8200 8200 8200 8200 0
381 20250327 141800 832450 8200 8200 8200 8200 0
382 20250327 141700 832450 8200 8200 8200 8200 0
383 20250327 141600 832450 8200 8200 8200 8200 0
384 20250327 141500 832450 8200 8200 8200 8200 0
385 20250327 141400 832450 8200 8200 8200 8200 0
386 20250327 141300 832450 8200 8200 8200 8200 0
387 20250327 141200 832450 8200 8200 8200 8200 0
388 20250327 141100 832450 8200 8200 8200 8200 0
389 20250327 141000 832450 8200 8200 8200 8200 0
390 20250327 140900 832450 8200 8200 8200 8200 0
391 20250327 140800 832450 8200 8200 8200 8200 0
392 20250327 140700 832450 8200 8200 8200 8200 0
393 20250327 140600 832450 8200 8200 8200 8200 0
394 20250327 140500 832450 8200 8200 8200 8200 0
395 20250327 140400 832450 8200 8200 8200 8200 0
396 20250327 140300 832450 8200 8200 8200 8200 0
397 20250327 140200 832450 8200 8200 8200 8200 0
398 20250327 140100 832450 8200 8200 8200 8200 0
399 20250327 140000 832450 8200 8200 8200 8200 0
400 20250327 135900 832450 8200 8200 8200 8200 0
401 20250327 135800 832450 8200 8200 8200 8200 0
402 20250327 135700 832450 8200 8200 8200 8200 0
403 20250327 135600 832450 8200 8200 8200 8200 0
404 20250327 135500 832450 8200 8200 8200 8200 0
405 20250327 135400 832450 8200 8200 8200 8200 0
406 20250327 135300 832450 8200 8200 8200 8200 0
407 20250327 135200 832450 8200 8200 8200 8200 0
408 20250327 135100 832450 8200 8200 8200 8200 0
409 20250327 135000 832450 8200 8200 8200 8200 0
410 20250327 134900 832450 8200 8200 8200 8200 0
411 20250327 134800 832450 8200 8200 8200 8200 0
412 20250327 134700 832450 8200 8200 8200 8200 0
413 20250327 134600 832450 8200 8200 8200 8200 0
414 20250327 134500 832450 8200 8200 8200 8200 0
415 20250327 134400 832450 8200 8200 8200 8200 0
416 20250327 134300 832450 8200 8200 8200 8200 0
417 20250327 134200 832450 8200 8200 8200 8200 0
418 20250327 134100 832450 8200 8200 8200 8200 0
419 20250327 134000 832450 8200 8200 8200 8200 0
420 20250327 133900 832450 8200 8200 8200 8200 0
421 20250327 133800 832450 8200 8200 8200 8200 0
422 20250327 133700 832450 8200 8200 8200 8200 0
423 20250327 133600 832450 8200 8200 8200 8200 0
424 20250327 133500 832450 8200 8200 8200 8200 0
425 20250327 133400 832450 8200 8200 8200 8200 0
426 20250327 133300 832450 8200 8200 8200 8200 0
427 20250327 133200 832450 8200 8200 8200 8200 0
428 20250327 133100 832450 8200 8200 8200 8200 0
429 20250327 133000 832450 8200 8200 8200 8200 0
430 20250327 132900 832450 8200 8200 8200 8200 0
431 20250327 132800 832450 8200 8200 8200 8200 0
432 20250327 132700 832450 8200 8200 8200 8200 0
433 20250327 132600 832450 8200 8200 8200 8200 0
434 20250327 132500 832450 8200 8200 8200 8200 0
435 20250327 132400 832450 8200 8200 8200 8200 0
436 20250327 132300 832450 8200 8200 8200 8200 0
437 20250327 132200 832450 8200 8200 8200 8200 0
438 20250327 132100 832450 8200 8200 8200 8200 0
439 20250327 132000 832450 8200 8200 8200 8200 0
440 20250327 131900 832450 8200 8200 8200 8200 0
441 20250327 131800 832450 8200 8200 8200 8200 0
442 20250327 131700 832450 8200 8200 8200 8200 0
443 20250327 131600 832450 8200 8200 8200 8200 0
444 20250327 131500 832450 8200 8200 8200 8200 0
445 20250327 131400 832450 8200 8200 8200 8200 0
446 20250327 131300 832450 8200 8200 8200 8200 0
447 20250327 131200 832450 8200 8200 8200 8200 0
448 20250327 131100 832450 8200 8200 8200 8200 0
449 20250327 131000 832450 8200 8200 8200 8200 0
450 20250327 130900 832450 8200 8200 8200 8200 0
451 20250327 130800 832450 8200 8200 8200 8200 0
452 20250327 130700 832450 8200 8200 8200 8200 0
453 20250327 130600 832450 8200 8200 8200 8200 0
454 20250327 130500 832450 8200 8200 8200 8200 0
455 20250327 130400 832450 8200 8200 8200 8200 0
456 20250327 130300 832450 8200 8200 8200 8200 0
457 20250327 130200 832450 8200 8200 8200 8200 0
458 20250327 130100 832450 8200 8200 8200 8200 0
459 20250327 130000 832450 8200 8200 8200 8200 0
460 20250327 125900 832450 8200 8200 8200 8200 0
461 20250327 125800 832450 8200 8200 8200 8200 0
462 20250327 125700 832450 8200 8200 8200 8200 0
463 20250327 125600 832450 8200 8200 8200 8200 0
464 20250327 125500 832450 8200 8200 8200 8200 0
465 20250327 125400 832450 8200 8200 8200 8200 0
466 20250327 125300 832450 8200 8200 8200 8200 0
467 20250327 125200 832450 8200 8200 8200 8200 0
468 20250327 125100 832450 8200 8200 8200 8200 0
469 20250327 125000 832450 8200 8200 8200 8200 0
470 20250327 124900 832450 8200 8200 8200 8200 0
471 20250327 124800 832450 8200 8200 8200 8200 0
472 20250327 124700 832450 8200 8200 8200 8200 0
473 20250327 124600 832450 8200 8200 8200 8200 0
474 20250327 124500 832450 8200 8200 8200 8200 0
475 20250327 124400 832450 8200 8200 8200 8200 0
476 20250327 124300 832450 8200 8200 8200 8200 0
477 20250327 124200 832450 8200 8200 8200 8200 0
478 20250327 124100 832450 8200 8200 8200 8200 0
479 20250327 124000 832450 8200 8200 8200 8200 0
480 20250327 123900 832450 8200 8200 8200 8200 0
481 20250327 123800 832450 8200 8200 8200 8200 1
482 20250327 123700 824250 7850 7850 7850 7850 0
483 20250327 123600 824250 7850 7850 7850 7850 0
484 20250327 123500 824250 7850 7850 7850 7850 0
485 20250327 123400 824250 7850 7850 7850 7850 0
486 20250327 123300 824250 7850 7850 7850 7850 0
487 20250327 123200 824250 7850 7850 7850 7850 0
488 20250327 123100 824250 7850 7850 7850 7850 0
489 20250327 123000 824250 7850 7850 7850 7850 0
490 20250327 122900 824250 7850 7850 7850 7850 0
491 20250327 122800 824250 7850 7850 7850 7850 0
492 20250327 122700 824250 7850 7850 7850 7850 0
493 20250327 122600 824250 7850 7850 7850 7850 0
494 20250327 122500 824250 7850 7850 7850 7850 0
495 20250327 122400 824250 7850 7850 7850 7850 0
496 20250327 122300 824250 7850 7850 7850 7850 0
497 20250327 122200 824250 7850 7850 7850 7850 0
498 20250327 122100 824250 7850 7850 7850 7850 0
499 20250327 122000 824250 7850 7850 7850 7850 0
500 20250327 121900 824250 7850 7850 7850 7850 0
501 20250327 121800 824250 7850 7850 7850 7850 0
502 20250327 121700 824250 7850 7850 7850 7850 0
503 20250327 121600 824250 7850 7850 7850 7850 0
504 20250327 121500 824250 7850 7850 7850 7850 0
505 20250327 121400 824250 7850 7850 7850 7850 0
506 20250327 121300 824250 7850 7850 7850 7850 0
507 20250327 121200 824250 7850 7850 7850 7850 0
508 20250327 121100 824250 7850 7850 7850 7850 0
509 20250327 121000 824250 7850 7850 7850 7850 39
510 20250327 120900 518100 7850 7850 7850 7850 0
511 20250327 120800 518100 7850 7850 7850 7850 0
512 20250327 120700 518100 7850 7850 7850 7850 0
513 20250327 120600 518100 7850 7850 7850 7850 0
514 20250327 120500 518100 7850 7850 7850 7850 0
515 20250327 120400 518100 7850 7850 7850 7850 0
516 20250327 120300 518100 7850 7850 7850 7850 0
517 20250327 120200 518100 7850 7850 7850 7850 0
518 20250327 120100 518100 7850 7850 7850 7850 0
519 20250327 120000 518100 7850 7850 7850 7850 0
520 20250327 115900 518100 7850 7850 7850 7850 0
521 20250327 115800 518100 7850 7850 7850 7850 0
522 20250327 115700 518100 7850 7850 7850 7850 16
523 20250327 115600 392500 7850 7850 7850 7850 30
524 20250327 115500 157000 7850 7850 7850 7850 0
525 20250327 115400 157000 7850 7850 7850 7850 0
526 20250327 115300 157000 7850 7850 7850 7850 0
527 20250327 115200 157000 7850 7850 7850 7850 20
528 20250327 115100 0 8200 8200 8200 8200 0
529 20250327 115000 0 8200 8200 8200 8200 0
530 20250327 114900 0 8200 8200 8200 8200 0
531 20250327 114800 0 8200 8200 8200 8200 0
532 20250327 114700 0 8200 8200 8200 8200 0
533 20250327 114600 0 8200 8200 8200 8200 0
534 20250327 114500 0 8200 8200 8200 8200 0
535 20250327 114400 0 8200 8200 8200 8200 0
536 20250327 114300 0 8200 8200 8200 8200 0
537 20250327 114200 0 8200 8200 8200 8200 0
538 20250327 114100 0 8200 8200 8200 8200 0
539 20250327 114000 0 8200 8200 8200 8200 0
540 20250327 113900 0 8200 8200 8200 8200 0
541 20250327 113800 0 8200 8200 8200 8200 0
542 20250327 113700 0 8200 8200 8200 8200 0
543 20250327 113600 0 8200 8200 8200 8200 0
544 20250327 113500 0 8200 8200 8200 8200 0
545 20250327 113400 0 8200 8200 8200 8200 0
546 20250327 113300 0 8200 8200 8200 8200 0
547 20250327 113200 0 8200 8200 8200 8200 0
548 20250327 113100 0 8200 8200 8200 8200 0
549 20250327 113000 0 8200 8200 8200 8200 0
550 20250327 112900 0 8200 8200 8200 8200 0
551 20250327 112800 0 8200 8200 8200 8200 0
552 20250327 112700 0 8200 8200 8200 8200 0
553 20250327 112600 0 8200 8200 8200 8200 0
554 20250327 112500 0 8200 8200 8200 8200 0
555 20250327 112400 0 8200 8200 8200 8200 0
556 20250327 112300 0 8200 8200 8200 8200 0
557 20250327 112200 0 8200 8200 8200 8200 0
558 20250327 112100 0 8200 8200 8200 8200 0
559 20250327 112000 0 8200 8200 8200 8200 0
560 20250327 111900 0 8200 8200 8200 8200 0
561 20250327 111800 0 8200 8200 8200 8200 0
562 20250327 111700 0 8200 8200 8200 8200 0
563 20250327 111600 0 8200 8200 8200 8200 0
564 20250327 111500 0 8200 8200 8200 8200 0
565 20250327 111400 0 8200 8200 8200 8200 0
566 20250327 111300 0 8200 8200 8200 8200 0
567 20250327 111200 0 8200 8200 8200 8200 0
568 20250327 111100 0 8200 8200 8200 8200 0
569 20250327 111000 0 8200 8200 8200 8200 0
570 20250327 110900 0 8200 8200 8200 8200 0
571 20250327 110800 0 8200 8200 8200 8200 0
572 20250327 110700 0 8200 8200 8200 8200 0
573 20250327 110600 0 8200 8200 8200 8200 0
574 20250327 110500 0 8200 8200 8200 8200 0
575 20250327 110400 0 8200 8200 8200 8200 0
576 20250327 110300 0 8200 8200 8200 8200 0
577 20250327 110200 0 8200 8200 8200 8200 0
578 20250327 110100 0 8200 8200 8200 8200 0
579 20250327 110000 0 8200 8200 8200 8200 0
580 20250327 105900 0 8200 8200 8200 8200 0
581 20250327 105800 0 8200 8200 8200 8200 0
582 20250327 105700 0 8200 8200 8200 8200 0
583 20250327 105600 0 8200 8200 8200 8200 0
584 20250327 105500 0 8200 8200 8200 8200 0
585 20250327 105400 0 8200 8200 8200 8200 0
586 20250327 105300 0 8200 8200 8200 8200 0
587 20250327 105200 0 8200 8200 8200 8200 0
588 20250327 105100 0 8200 8200 8200 8200 0
589 20250327 105000 0 8200 8200 8200 8200 0
590 20250327 104900 0 8200 8200 8200 8200 0
591 20250327 104800 0 8200 8200 8200 8200 0
592 20250327 104700 0 8200 8200 8200 8200 0
593 20250327 104600 0 8200 8200 8200 8200 0
594 20250327 104500 0 8200 8200 8200 8200 0
595 20250327 104400 0 8200 8200 8200 8200 0
596 20250327 104300 0 8200 8200 8200 8200 0
597 20250327 104200 0 8200 8200 8200 8200 0
598 20250327 104100 0 8200 8200 8200 8200 0
599 20250327 104000 0 8200 8200 8200 8200 0
600 20250327 103900 0 8200 8200 8200 8200 0
601 20250327 103800 0 8200 8200 8200 8200 0
602 20250327 103700 0 8200 8200 8200 8200 0
603 20250327 103600 0 8200 8200 8200 8200 0
604 20250327 103500 0 8200 8200 8200 8200 0
605 20250327 103400 0 8200 8200 8200 8200 0
606 20250327 103300 0 8200 8200 8200 8200 0
607 20250327 103200 0 8200 8200 8200 8200 0
608 20250327 103100 0 8200 8200 8200 8200 0
609 20250327 103000 0 8200 8200 8200 8200 0
610 20250327 102900 0 8200 8200 8200 8200 0
611 20250327 102800 0 8200 8200 8200 8200 0
612 20250327 102700 0 8200 8200 8200 8200 0
613 20250327 102600 0 8200 8200 8200 8200 0
614 20250327 102500 0 8200 8200 8200 8200 0
615 20250327 102400 0 8200 8200 8200 8200 0
616 20250327 102300 0 8200 8200 8200 8200 0
617 20250327 102200 0 8200 8200 8200 8200 0
618 20250327 102100 0 8200 8200 8200 8200 0
619 20250327 102000 0 8200 8200 8200 8200 0
620 20250327 101900 0 8200 8200 8200 8200 0
621 20250327 101800 0 8200 8200 8200 8200 0
622 20250327 101700 0 8200 8200 8200 8200 0
623 20250327 101600 0 8200 8200 8200 8200 0
624 20250327 101500 0 8200 8200 8200 8200 0
625 20250327 101400 0 8200 8200 8200 8200 0
626 20250327 101300 0 8200 8200 8200 8200 0
627 20250327 101200 0 8200 8200 8200 8200 0
628 20250327 101100 0 8200 8200 8200 8200 0
629 20250327 101000 0 8200 8200 8200 8200 0
630 20250327 100900 0 8200 8200 8200 8200 0
631 20250327 100800 0 8200 8200 8200 8200 0
632 20250327 100700 0 8200 8200 8200 8200 0
633 20250327 100600 0 8200 8200 8200 8200 0
634 20250327 100500 0 8200 8200 8200 8200 0
635 20250327 100400 0 8200 8200 8200 8200 0
636 20250327 100300 0 8200 8200 8200 8200 0
637 20250327 100200 0 8200 8200 8200 8200 0
638 20250327 100100 0 8200 8200 8200 8200 0
639 20250327 100000 0 8200 8200 8200 8200 0
640 20250327 095900 0 8200 8200 8200 8200 0
641 20250327 095800 0 8200 8200 8200 8200 0
642 20250327 095700 0 8200 8200 8200 8200 0
643 20250327 095600 0 8200 8200 8200 8200 0
644 20250327 095500 0 8200 8200 8200 8200 0
645 20250327 095400 0 8200 8200 8200 8200 0
646 20250327 095300 0 8200 8200 8200 8200 0
647 20250327 095200 0 8200 8200 8200 8200 0
648 20250327 095100 0 8200 8200 8200 8200 0
649 20250327 095000 0 8200 8200 8200 8200 0
650 20250327 094900 0 8200 8200 8200 8200 0
651 20250327 094800 0 8200 8200 8200 8200 0
652 20250327 094700 0 8200 8200 8200 8200 0
653 20250327 094600 0 8200 8200 8200 8200 0
654 20250327 094500 0 8200 8200 8200 8200 0
655 20250327 094400 0 8200 8200 8200 8200 0
656 20250327 094300 0 8200 8200 8200 8200 0
657 20250327 094200 0 8200 8200 8200 8200 0
658 20250327 094100 0 8200 8200 8200 8200 0
659 20250327 094000 0 8200 8200 8200 8200 0
660 20250327 093900 0 8200 8200 8200 8200 0
661 20250327 093800 0 8200 8200 8200 8200 0
662 20250327 093700 0 8200 8200 8200 8200 0
663 20250327 093600 0 8200 8200 8200 8200 0
664 20250327 093500 0 8200 8200 8200 8200 0
665 20250327 093400 0 8200 8200 8200 8200 0
666 20250327 093300 0 8200 8200 8200 8200 0
667 20250327 093200 0 8200 8200 8200 8200 0
668 20250327 093100 0 8200 8200 8200 8200 0
669 20250327 093000 0 8200 8200 8200 8200 0
670 20250327 092900 0 8200 8200 8200 8200 0
671 20250327 092800 0 8200 8200 8200 8200 0
672 20250327 092700 0 8200 8200 8200 8200 0
673 20250327 092600 0 8200 8200 8200 8200 0
674 20250327 092500 0 8200 8200 8200 8200 0
675 20250327 092400 0 8200 8200 8200 8200 0
676 20250327 092300 0 8200 8200 8200 8200 0
677 20250327 092200 0 8200 8200 8200 8200 0
678 20250327 092100 0 8200 8200 8200 8200 0
679 20250327 092000 0 8200 8200 8200 8200 0
680 20250327 091900 0 8200 8200 8200 8200 0
681 20250327 091800 0 8200 8200 8200 8200 0
682 20250327 091700 0 8200 8200 8200 8200 0
683 20250327 091600 0 8200 8200 8200 8200 0
684 20250327 091500 0 8200 8200 8200 8200 0
685 20250327 091400 0 8200 8200 8200 8200 0
686 20250327 091300 0 8200 8200 8200 8200 0
687 20250327 091200 0 8200 8200 8200 8200 0
688 20250327 091100 0 8200 8200 8200 8200 0
689 20250327 091000 0 8200 8200 8200 8200 0
690 20250327 090900 0 8200 8200 8200 8200 0
691 20250327 090800 0 8200 8200 8200 8200 0
692 20250327 090700 0 8200 8200 8200 8200 0
693 20250327 090600 0 8200 8200 8200 8200 0
694 20250327 090500 0 8200 8200 8200 8200 0
695 20250327 090400 0 8200 8200 8200 8200 0
696 20250327 090300 0 8200 8200 8200 8200 0
697 20250327 090200 0 8200 8200 8200 8200 0
698 20250327 090100 0 8200 8200 8200 8200 0
699 20250327 090000 0 8200 8200 8200 8200 0

699
200580/min/candle-20250328.csv Normal file
View File

@@ -0,0 +1,699 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,203700,0,8200,8200,8200,8200,0
20250328,203600,0,8200,8200,8200,8200,0
20250328,203500,0,8200,8200,8200,8200,0
20250328,203400,0,8200,8200,8200,8200,0
20250328,203300,0,8200,8200,8200,8200,0
20250328,203200,0,8200,8200,8200,8200,0
20250328,203100,0,8200,8200,8200,8200,0
20250328,203000,0,8200,8200,8200,8200,0
20250328,202900,0,8200,8200,8200,8200,0
20250328,202800,0,8200,8200,8200,8200,0
20250328,202700,0,8200,8200,8200,8200,0
20250328,202600,0,8200,8200,8200,8200,0
20250328,202500,0,8200,8200,8200,8200,0
20250328,202400,0,8200,8200,8200,8200,0
20250328,202300,0,8200,8200,8200,8200,0
20250328,202200,0,8200,8200,8200,8200,0
20250328,202100,0,8200,8200,8200,8200,0
20250328,202000,0,8200,8200,8200,8200,0
20250328,201900,0,8200,8200,8200,8200,0
20250328,201800,0,8200,8200,8200,8200,0
20250328,201700,0,8200,8200,8200,8200,0
20250328,201600,0,8200,8200,8200,8200,0
20250328,201500,0,8200,8200,8200,8200,0
20250328,201400,0,8200,8200,8200,8200,0
20250328,201300,0,8200,8200,8200,8200,0
20250328,201200,0,8200,8200,8200,8200,0
20250328,201100,0,8200,8200,8200,8200,0
20250328,201000,0,8200,8200,8200,8200,0
20250328,200900,0,8200,8200,8200,8200,0
20250328,200800,0,8200,8200,8200,8200,0
20250328,200700,0,8200,8200,8200,8200,0
20250328,200600,0,8200,8200,8200,8200,0
20250328,200500,0,8200,8200,8200,8200,0
20250328,200400,0,8200,8200,8200,8200,0
20250328,200300,0,8200,8200,8200,8200,0
20250328,200200,0,8200,8200,8200,8200,0
20250328,200100,0,8200,8200,8200,8200,0
20250328,200000,0,8200,8200,8200,8200,0
20250328,195900,0,8200,8200,8200,8200,0
20250328,195800,0,8200,8200,8200,8200,0
20250328,195700,0,8200,8200,8200,8200,0
20250328,195600,0,8200,8200,8200,8200,0
20250328,195500,0,8200,8200,8200,8200,0
20250328,195400,0,8200,8200,8200,8200,0
20250328,195300,0,8200,8200,8200,8200,0
20250328,195200,0,8200,8200,8200,8200,0
20250328,195100,0,8200,8200,8200,8200,0
20250328,195000,0,8200,8200,8200,8200,0
20250328,194900,0,8200,8200,8200,8200,0
20250328,194800,0,8200,8200,8200,8200,0
20250328,194700,0,8200,8200,8200,8200,0
20250328,194600,0,8200,8200,8200,8200,0
20250328,194500,0,8200,8200,8200,8200,0
20250328,194400,0,8200,8200,8200,8200,0
20250328,194300,0,8200,8200,8200,8200,0
20250328,194200,0,8200,8200,8200,8200,0
20250328,194100,0,8200,8200,8200,8200,0
20250328,194000,0,8200,8200,8200,8200,0
20250328,193900,0,8200,8200,8200,8200,0
20250328,193800,0,8200,8200,8200,8200,0
20250328,193700,0,8200,8200,8200,8200,0
20250328,193600,0,8200,8200,8200,8200,0
20250328,193500,0,8200,8200,8200,8200,0
20250328,193400,0,8200,8200,8200,8200,0
20250328,193300,0,8200,8200,8200,8200,0
20250328,193200,0,8200,8200,8200,8200,0
20250328,193100,0,8200,8200,8200,8200,0
20250328,193000,0,8200,8200,8200,8200,0
20250328,192900,0,8200,8200,8200,8200,0
20250328,192800,0,8200,8200,8200,8200,0
20250328,192700,0,8200,8200,8200,8200,0
20250328,192600,0,8200,8200,8200,8200,0
20250328,192500,0,8200,8200,8200,8200,0
20250328,192400,0,8200,8200,8200,8200,0
20250328,192300,0,8200,8200,8200,8200,0
20250328,192200,0,8200,8200,8200,8200,0
20250328,192100,0,8200,8200,8200,8200,0
20250328,192000,0,8200,8200,8200,8200,0
20250328,191900,0,8200,8200,8200,8200,0
20250328,191800,0,8200,8200,8200,8200,0
20250328,191700,0,8200,8200,8200,8200,0
20250328,191600,0,8200,8200,8200,8200,0
20250328,191500,0,8200,8200,8200,8200,0
20250328,191400,0,8200,8200,8200,8200,0
20250328,191300,0,8200,8200,8200,8200,0
20250328,191200,0,8200,8200,8200,8200,0
20250328,191100,0,8200,8200,8200,8200,0
20250328,191000,0,8200,8200,8200,8200,0
20250328,190900,0,8200,8200,8200,8200,0
20250328,190800,0,8200,8200,8200,8200,0
20250328,190700,0,8200,8200,8200,8200,0
20250328,190600,0,8200,8200,8200,8200,0
20250328,190500,0,8200,8200,8200,8200,0
20250328,190400,0,8200,8200,8200,8200,0
20250328,190300,0,8200,8200,8200,8200,0
20250328,190200,0,8200,8200,8200,8200,0
20250328,190100,0,8200,8200,8200,8200,0
20250328,190000,0,8200,8200,8200,8200,0
20250328,185900,0,8200,8200,8200,8200,0
20250328,185800,0,8200,8200,8200,8200,0
20250328,185700,0,8200,8200,8200,8200,0
20250328,185600,0,8200,8200,8200,8200,0
20250328,185500,0,8200,8200,8200,8200,0
20250328,185400,0,8200,8200,8200,8200,0
20250328,185300,0,8200,8200,8200,8200,0
20250328,185200,0,8200,8200,8200,8200,0
20250328,185100,0,8200,8200,8200,8200,0
20250328,185000,0,8200,8200,8200,8200,0
20250328,184900,0,8200,8200,8200,8200,0
20250328,184800,0,8200,8200,8200,8200,0
20250328,184700,0,8200,8200,8200,8200,0
20250328,184600,0,8200,8200,8200,8200,0
20250328,184500,0,8200,8200,8200,8200,0
20250328,184400,0,8200,8200,8200,8200,0
20250328,184300,0,8200,8200,8200,8200,0
20250328,184200,0,8200,8200,8200,8200,0
20250328,184100,0,8200,8200,8200,8200,0
20250328,184000,0,8200,8200,8200,8200,0
20250328,183900,0,8200,8200,8200,8200,0
20250328,183800,0,8200,8200,8200,8200,0
20250328,183700,0,8200,8200,8200,8200,0
20250328,183600,0,8200,8200,8200,8200,0
20250328,183500,0,8200,8200,8200,8200,0
20250328,183400,0,8200,8200,8200,8200,0
20250328,183300,0,8200,8200,8200,8200,0
20250328,183200,0,8200,8200,8200,8200,0
20250328,183100,0,8200,8200,8200,8200,0
20250328,183000,0,8200,8200,8200,8200,0
20250328,182900,0,8200,8200,8200,8200,0
20250328,182800,0,8200,8200,8200,8200,0
20250328,182700,0,8200,8200,8200,8200,0
20250328,182600,0,8200,8200,8200,8200,0
20250328,182500,0,8200,8200,8200,8200,0
20250328,182400,0,8200,8200,8200,8200,0
20250328,182300,0,8200,8200,8200,8200,0
20250328,182200,0,8200,8200,8200,8200,0
20250328,182100,0,8200,8200,8200,8200,0
20250328,182000,0,8200,8200,8200,8200,0
20250328,181900,0,8200,8200,8200,8200,0
20250328,181800,0,8200,8200,8200,8200,0
20250328,181700,0,8200,8200,8200,8200,0
20250328,181600,0,8200,8200,8200,8200,0
20250328,181500,0,8200,8200,8200,8200,0
20250328,181400,0,8200,8200,8200,8200,0
20250328,181300,0,8200,8200,8200,8200,0
20250328,181200,0,8200,8200,8200,8200,0
20250328,181100,0,8200,8200,8200,8200,0
20250328,181000,0,8200,8200,8200,8200,0
20250328,180900,0,8200,8200,8200,8200,0
20250328,180800,0,8200,8200,8200,8200,0
20250328,180700,0,8200,8200,8200,8200,0
20250328,180600,0,8200,8200,8200,8200,0
20250328,180500,0,8200,8200,8200,8200,0
20250328,180400,0,8200,8200,8200,8200,0
20250328,180300,0,8200,8200,8200,8200,0
20250328,180200,0,8200,8200,8200,8200,0
20250328,180100,0,8200,8200,8200,8200,0
20250328,180000,0,8200,8200,8200,8200,0
20250328,175900,0,8200,8200,8200,8200,0
20250328,175800,0,8200,8200,8200,8200,0
20250328,175700,0,8200,8200,8200,8200,0
20250328,175600,0,8200,8200,8200,8200,0
20250328,175500,0,8200,8200,8200,8200,0
20250328,175400,0,8200,8200,8200,8200,0
20250328,175300,0,8200,8200,8200,8200,0
20250328,175200,0,8200,8200,8200,8200,0
20250328,175100,0,8200,8200,8200,8200,0
20250328,175000,0,8200,8200,8200,8200,0
20250328,174900,0,8200,8200,8200,8200,0
20250328,174800,0,8200,8200,8200,8200,0
20250328,174700,0,8200,8200,8200,8200,0
20250328,174600,0,8200,8200,8200,8200,0
20250328,174500,0,8200,8200,8200,8200,0
20250328,174400,0,8200,8200,8200,8200,0
20250328,174300,0,8200,8200,8200,8200,0
20250328,174200,0,8200,8200,8200,8200,0
20250328,174100,0,8200,8200,8200,8200,0
20250328,174000,0,8200,8200,8200,8200,0
20250328,173900,0,8200,8200,8200,8200,0
20250328,173800,0,8200,8200,8200,8200,0
20250328,173700,0,8200,8200,8200,8200,0
20250328,173600,0,8200,8200,8200,8200,0
20250328,173500,0,8200,8200,8200,8200,0
20250328,173400,0,8200,8200,8200,8200,0
20250328,173300,0,8200,8200,8200,8200,0
20250328,173200,0,8200,8200,8200,8200,0
20250328,173100,0,8200,8200,8200,8200,0
20250328,173000,0,8200,8200,8200,8200,0
20250328,172900,0,8200,8200,8200,8200,0
20250328,172800,0,8200,8200,8200,8200,0
20250328,172700,0,8200,8200,8200,8200,0
20250328,172600,0,8200,8200,8200,8200,0
20250328,172500,0,8200,8200,8200,8200,0
20250328,172400,0,8200,8200,8200,8200,0
20250328,172300,0,8200,8200,8200,8200,0
20250328,172200,0,8200,8200,8200,8200,0
20250328,172100,0,8200,8200,8200,8200,0
20250328,172000,0,8200,8200,8200,8200,0
20250328,171900,0,8200,8200,8200,8200,0
20250328,171800,0,8200,8200,8200,8200,0
20250328,171700,0,8200,8200,8200,8200,0
20250328,171600,0,8200,8200,8200,8200,0
20250328,171500,0,8200,8200,8200,8200,0
20250328,171400,0,8200,8200,8200,8200,0
20250328,171300,0,8200,8200,8200,8200,0
20250328,171200,0,8200,8200,8200,8200,0
20250328,171100,0,8200,8200,8200,8200,0
20250328,171000,0,8200,8200,8200,8200,0
20250328,170900,0,8200,8200,8200,8200,0
20250328,170800,0,8200,8200,8200,8200,0
20250328,170700,0,8200,8200,8200,8200,0
20250328,170600,0,8200,8200,8200,8200,0
20250328,170500,0,8200,8200,8200,8200,0
20250328,170400,0,8200,8200,8200,8200,0
20250328,170300,0,8200,8200,8200,8200,0
20250328,170200,0,8200,8200,8200,8200,0
20250328,170100,0,8200,8200,8200,8200,0
20250328,170000,0,8200,8200,8200,8200,0
20250328,165900,0,8200,8200,8200,8200,0
20250328,165800,0,8200,8200,8200,8200,0
20250328,165700,0,8200,8200,8200,8200,0
20250328,165600,0,8200,8200,8200,8200,0
20250328,165500,0,8200,8200,8200,8200,0
20250328,165400,0,8200,8200,8200,8200,0
20250328,165300,0,8200,8200,8200,8200,0
20250328,165200,0,8200,8200,8200,8200,0
20250328,165100,0,8200,8200,8200,8200,0
20250328,165000,0,8200,8200,8200,8200,0
20250328,164900,0,8200,8200,8200,8200,0
20250328,164800,0,8200,8200,8200,8200,0
20250328,164700,0,8200,8200,8200,8200,0
20250328,164600,0,8200,8200,8200,8200,0
20250328,164500,0,8200,8200,8200,8200,0
20250328,164400,0,8200,8200,8200,8200,0
20250328,164300,0,8200,8200,8200,8200,0
20250328,164200,0,8200,8200,8200,8200,0
20250328,164100,0,8200,8200,8200,8200,0
20250328,164000,0,8200,8200,8200,8200,0
20250328,163900,0,8200,8200,8200,8200,0
20250328,163800,0,8200,8200,8200,8200,0
20250328,163700,0,8200,8200,8200,8200,0
20250328,163600,0,8200,8200,8200,8200,0
20250328,163500,0,8200,8200,8200,8200,0
20250328,163400,0,8200,8200,8200,8200,0
20250328,163300,0,8200,8200,8200,8200,0
20250328,163200,0,8200,8200,8200,8200,0
20250328,163100,0,8200,8200,8200,8200,0
20250328,163000,0,8200,8200,8200,8200,0
20250328,162900,0,8200,8200,8200,8200,0
20250328,162800,0,8200,8200,8200,8200,0
20250328,162700,0,8200,8200,8200,8200,0
20250328,162600,0,8200,8200,8200,8200,0
20250328,162500,0,8200,8200,8200,8200,0
20250328,162400,0,8200,8200,8200,8200,0
20250328,162300,0,8200,8200,8200,8200,0
20250328,162200,0,8200,8200,8200,8200,0
20250328,162100,0,8200,8200,8200,8200,0
20250328,162000,0,8200,8200,8200,8200,0
20250328,161900,0,8200,8200,8200,8200,0
20250328,161800,0,8200,8200,8200,8200,0
20250328,161700,0,8200,8200,8200,8200,0
20250328,161600,0,8200,8200,8200,8200,0
20250328,161500,0,8200,8200,8200,8200,0
20250328,161400,0,8200,8200,8200,8200,0
20250328,161300,0,8200,8200,8200,8200,0
20250328,161200,0,8200,8200,8200,8200,0
20250328,161100,0,8200,8200,8200,8200,0
20250328,161000,0,8200,8200,8200,8200,0
20250328,160900,0,8200,8200,8200,8200,0
20250328,160800,0,8200,8200,8200,8200,0
20250328,160700,0,8200,8200,8200,8200,0
20250328,160600,0,8200,8200,8200,8200,0
20250328,160500,0,8200,8200,8200,8200,0
20250328,160400,0,8200,8200,8200,8200,0
20250328,160300,0,8200,8200,8200,8200,0
20250328,160200,0,8200,8200,8200,8200,0
20250328,160100,0,8200,8200,8200,8200,0
20250328,160000,0,8200,8200,8200,8200,0
20250328,155900,0,8200,8200,8200,8200,0
20250328,155800,0,8200,8200,8200,8200,0
20250328,155700,0,8200,8200,8200,8200,0
20250328,155600,0,8200,8200,8200,8200,0
20250328,155500,0,8200,8200,8200,8200,0
20250328,155400,0,8200,8200,8200,8200,0
20250328,155300,0,8200,8200,8200,8200,0
20250328,155200,0,8200,8200,8200,8200,0
20250328,155100,0,8200,8200,8200,8200,0
20250328,155000,0,8200,8200,8200,8200,0
20250328,154900,0,8200,8200,8200,8200,0
20250328,154800,0,8200,8200,8200,8200,0
20250328,154700,0,8200,8200,8200,8200,0
20250328,154600,0,8200,8200,8200,8200,0
20250328,154500,0,8200,8200,8200,8200,0
20250328,154400,0,8200,8200,8200,8200,0
20250328,154300,0,8200,8200,8200,8200,0
20250328,154200,0,8200,8200,8200,8200,0
20250328,154100,0,8200,8200,8200,8200,0
20250328,154000,0,8200,8200,8200,8200,0
20250328,153900,0,8200,8200,8200,8200,0
20250328,153800,0,8200,8200,8200,8200,0
20250328,153700,0,8200,8200,8200,8200,0
20250328,153600,0,8200,8200,8200,8200,0
20250328,153500,0,8200,8200,8200,8200,0
20250328,153400,0,8200,8200,8200,8200,0
20250328,153300,0,8200,8200,8200,8200,0
20250328,153200,0,8200,8200,8200,8200,0
20250328,153100,0,8200,8200,8200,8200,0
20250328,153000,0,8200,8200,8200,8200,0
20250328,152900,0,8200,8200,8200,8200,0
20250328,152800,0,8200,8200,8200,8200,0
20250328,152700,0,8200,8200,8200,8200,0
20250328,152600,0,8200,8200,8200,8200,0
20250328,152500,0,8200,8200,8200,8200,0
20250328,152400,0,8200,8200,8200,8200,0
20250328,152300,0,8200,8200,8200,8200,0
20250328,152200,0,8200,8200,8200,8200,0
20250328,152100,0,8200,8200,8200,8200,0
20250328,152000,0,8200,8200,8200,8200,0
20250328,151900,0,8200,8200,8200,8200,0
20250328,151800,0,8200,8200,8200,8200,0
20250328,151700,0,8200,8200,8200,8200,0
20250328,151600,0,8200,8200,8200,8200,0
20250328,151500,0,8200,8200,8200,8200,0
20250328,151400,0,8200,8200,8200,8200,0
20250328,151300,0,8200,8200,8200,8200,0
20250328,151200,0,8200,8200,8200,8200,0
20250328,151100,0,8200,8200,8200,8200,0
20250328,151000,0,8200,8200,8200,8200,0
20250328,150900,0,8200,8200,8200,8200,0
20250328,150800,0,8200,8200,8200,8200,0
20250328,150700,0,8200,8200,8200,8200,0
20250328,150600,0,8200,8200,8200,8200,0
20250328,150500,0,8200,8200,8200,8200,0
20250328,150400,0,8200,8200,8200,8200,0
20250328,150300,0,8200,8200,8200,8200,0
20250328,150200,0,8200,8200,8200,8200,0
20250328,150100,0,8200,8200,8200,8200,0
20250328,150000,0,8200,8200,8200,8200,0
20250328,145900,0,8200,8200,8200,8200,0
20250328,145800,0,8200,8200,8200,8200,0
20250328,145700,0,8200,8200,8200,8200,0
20250328,145600,0,8200,8200,8200,8200,0
20250328,145500,0,8200,8200,8200,8200,0
20250328,145400,0,8200,8200,8200,8200,0
20250328,145300,0,8200,8200,8200,8200,0
20250328,145200,0,8200,8200,8200,8200,0
20250328,145100,0,8200,8200,8200,8200,0
20250328,145000,0,8200,8200,8200,8200,0
20250328,144900,0,8200,8200,8200,8200,0
20250328,144800,0,8200,8200,8200,8200,0
20250328,144700,0,8200,8200,8200,8200,0
20250328,144600,0,8200,8200,8200,8200,0
20250328,144500,0,8200,8200,8200,8200,0
20250328,144400,0,8200,8200,8200,8200,0
20250328,144300,0,8200,8200,8200,8200,0
20250328,144200,0,8200,8200,8200,8200,0
20250328,144100,0,8200,8200,8200,8200,0
20250328,144000,0,8200,8200,8200,8200,0
20250328,143900,0,8200,8200,8200,8200,0
20250328,143800,0,8200,8200,8200,8200,0
20250328,143700,0,8200,8200,8200,8200,0
20250328,143600,0,8200,8200,8200,8200,0
20250328,143500,0,8200,8200,8200,8200,0
20250328,143400,0,8200,8200,8200,8200,0
20250328,143300,0,8200,8200,8200,8200,0
20250328,143200,0,8200,8200,8200,8200,0
20250328,143100,0,8200,8200,8200,8200,0
20250328,143000,0,8200,8200,8200,8200,0
20250328,142900,0,8200,8200,8200,8200,0
20250328,142800,0,8200,8200,8200,8200,0
20250328,142700,0,8200,8200,8200,8200,0
20250328,142600,0,8200,8200,8200,8200,0
20250328,142500,0,8200,8200,8200,8200,0
20250328,142400,0,8200,8200,8200,8200,0
20250328,142300,0,8200,8200,8200,8200,0
20250328,142200,0,8200,8200,8200,8200,0
20250328,142100,0,8200,8200,8200,8200,0
20250328,142000,0,8200,8200,8200,8200,0
20250328,141900,0,8200,8200,8200,8200,0
20250328,141800,0,8200,8200,8200,8200,0
20250328,141700,0,8200,8200,8200,8200,0
20250328,141600,0,8200,8200,8200,8200,0
20250328,141500,0,8200,8200,8200,8200,0
20250328,141400,0,8200,8200,8200,8200,0
20250328,141300,0,8200,8200,8200,8200,0
20250328,141200,0,8200,8200,8200,8200,0
20250328,141100,0,8200,8200,8200,8200,0
20250328,141000,0,8200,8200,8200,8200,0
20250328,140900,0,8200,8200,8200,8200,0
20250328,140800,0,8200,8200,8200,8200,0
20250328,140700,0,8200,8200,8200,8200,0
20250328,140600,0,8200,8200,8200,8200,0
20250328,140500,0,8200,8200,8200,8200,0
20250328,140400,0,8200,8200,8200,8200,0
20250328,140300,0,8200,8200,8200,8200,0
20250328,140200,0,8200,8200,8200,8200,0
20250328,140100,0,8200,8200,8200,8200,0
20250328,140000,0,8200,8200,8200,8200,0
20250328,135900,0,8200,8200,8200,8200,0
20250328,135800,0,8200,8200,8200,8200,0
20250328,135700,0,8200,8200,8200,8200,0
20250328,135600,0,8200,8200,8200,8200,0
20250328,135500,0,8200,8200,8200,8200,0
20250328,135400,0,8200,8200,8200,8200,0
20250328,135300,0,8200,8200,8200,8200,0
20250328,135200,0,8200,8200,8200,8200,0
20250328,135100,0,8200,8200,8200,8200,0
20250328,135000,0,8200,8200,8200,8200,0
20250328,134900,0,8200,8200,8200,8200,0
20250328,134800,0,8200,8200,8200,8200,0
20250328,134700,0,8200,8200,8200,8200,0
20250328,134600,0,8200,8200,8200,8200,0
20250328,134500,0,8200,8200,8200,8200,0
20250328,134400,0,8200,8200,8200,8200,0
20250328,134300,0,8200,8200,8200,8200,0
20250328,134200,0,8200,8200,8200,8200,0
20250328,134100,0,8200,8200,8200,8200,0
20250328,134000,0,8200,8200,8200,8200,0
20250328,133900,0,8200,8200,8200,8200,0
20250328,133800,0,8200,8200,8200,8200,0
20250328,133700,0,8200,8200,8200,8200,0
20250328,133600,0,8200,8200,8200,8200,0
20250328,133500,0,8200,8200,8200,8200,0
20250328,133400,0,8200,8200,8200,8200,0
20250328,133300,0,8200,8200,8200,8200,0
20250328,133200,0,8200,8200,8200,8200,0
20250328,133100,0,8200,8200,8200,8200,0
20250328,133000,0,8200,8200,8200,8200,0
20250328,132900,0,8200,8200,8200,8200,0
20250328,132800,0,8200,8200,8200,8200,0
20250328,132700,0,8200,8200,8200,8200,0
20250328,132600,0,8200,8200,8200,8200,0
20250328,132500,0,8200,8200,8200,8200,0
20250328,132400,0,8200,8200,8200,8200,0
20250328,132300,0,8200,8200,8200,8200,0
20250328,132200,0,8200,8200,8200,8200,0
20250328,132100,0,8200,8200,8200,8200,0
20250328,132000,0,8200,8200,8200,8200,0
20250328,131900,0,8200,8200,8200,8200,0
20250328,131800,0,8200,8200,8200,8200,0
20250328,131700,0,8200,8200,8200,8200,0
20250328,131600,0,8200,8200,8200,8200,0
20250328,131500,0,8200,8200,8200,8200,0
20250328,131400,0,8200,8200,8200,8200,0
20250328,131300,0,8200,8200,8200,8200,0
20250328,131200,0,8200,8200,8200,8200,0
20250328,131100,0,8200,8200,8200,8200,0
20250328,131000,0,8200,8200,8200,8200,0
20250328,130900,0,8200,8200,8200,8200,0
20250328,130800,0,8200,8200,8200,8200,0
20250328,130700,0,8200,8200,8200,8200,0
20250328,130600,0,8200,8200,8200,8200,0
20250328,130500,0,8200,8200,8200,8200,0
20250328,130400,0,8200,8200,8200,8200,0
20250328,130300,0,8200,8200,8200,8200,0
20250328,130200,0,8200,8200,8200,8200,0
20250328,130100,0,8200,8200,8200,8200,0
20250328,130000,0,8200,8200,8200,8200,0
20250328,125900,0,8200,8200,8200,8200,0
20250328,125800,0,8200,8200,8200,8200,0
20250328,125700,0,8200,8200,8200,8200,0
20250328,125600,0,8200,8200,8200,8200,0
20250328,125500,0,8200,8200,8200,8200,0
20250328,125400,0,8200,8200,8200,8200,0
20250328,125300,0,8200,8200,8200,8200,0
20250328,125200,0,8200,8200,8200,8200,0
20250328,125100,0,8200,8200,8200,8200,0
20250328,125000,0,8200,8200,8200,8200,0
20250328,124900,0,8200,8200,8200,8200,0
20250328,124800,0,8200,8200,8200,8200,0
20250328,124700,0,8200,8200,8200,8200,0
20250328,124600,0,8200,8200,8200,8200,0
20250328,124500,0,8200,8200,8200,8200,0
20250328,124400,0,8200,8200,8200,8200,0
20250328,124300,0,8200,8200,8200,8200,0
20250328,124200,0,8200,8200,8200,8200,0
20250328,124100,0,8200,8200,8200,8200,0
20250328,124000,0,8200,8200,8200,8200,0
20250328,123900,0,8200,8200,8200,8200,0
20250328,123800,0,8200,8200,8200,8200,0
20250328,123700,0,8200,8200,8200,8200,0
20250328,123600,0,8200,8200,8200,8200,0
20250328,123500,0,8200,8200,8200,8200,0
20250328,123400,0,8200,8200,8200,8200,0
20250328,123300,0,8200,8200,8200,8200,0
20250328,123200,0,8200,8200,8200,8200,0
20250328,123100,0,8200,8200,8200,8200,0
20250328,123000,0,8200,8200,8200,8200,0
20250328,122900,0,8200,8200,8200,8200,0
20250328,122800,0,8200,8200,8200,8200,0
20250328,122700,0,8200,8200,8200,8200,0
20250328,122600,0,8200,8200,8200,8200,0
20250328,122500,0,8200,8200,8200,8200,0
20250328,122400,0,8200,8200,8200,8200,0
20250328,122300,0,8200,8200,8200,8200,0
20250328,122200,0,8200,8200,8200,8200,0
20250328,122100,0,8200,8200,8200,8200,0
20250328,122000,0,8200,8200,8200,8200,0
20250328,121900,0,8200,8200,8200,8200,0
20250328,121800,0,8200,8200,8200,8200,0
20250328,121700,0,8200,8200,8200,8200,0
20250328,121600,0,8200,8200,8200,8200,0
20250328,121500,0,8200,8200,8200,8200,0
20250328,121400,0,8200,8200,8200,8200,0
20250328,121300,0,8200,8200,8200,8200,0
20250328,121200,0,8200,8200,8200,8200,0
20250328,121100,0,8200,8200,8200,8200,0
20250328,121000,0,8200,8200,8200,8200,0
20250328,120900,0,8200,8200,8200,8200,0
20250328,120800,0,8200,8200,8200,8200,0
20250328,120700,0,8200,8200,8200,8200,0
20250328,120600,0,8200,8200,8200,8200,0
20250328,120500,0,8200,8200,8200,8200,0
20250328,120400,0,8200,8200,8200,8200,0
20250328,120300,0,8200,8200,8200,8200,0
20250328,120200,0,8200,8200,8200,8200,0
20250328,120100,0,8200,8200,8200,8200,0
20250328,120000,0,8200,8200,8200,8200,0
20250328,115900,0,8200,8200,8200,8200,0
20250328,115800,0,8200,8200,8200,8200,0
20250328,115700,0,8200,8200,8200,8200,0
20250328,115600,0,8200,8200,8200,8200,0
20250328,115500,0,8200,8200,8200,8200,0
20250328,115400,0,8200,8200,8200,8200,0
20250328,115300,0,8200,8200,8200,8200,0
20250328,115200,0,8200,8200,8200,8200,0
20250328,115100,0,8200,8200,8200,8200,0
20250328,115000,0,8200,8200,8200,8200,0
20250328,114900,0,8200,8200,8200,8200,0
20250328,114800,0,8200,8200,8200,8200,0
20250328,114700,0,8200,8200,8200,8200,0
20250328,114600,0,8200,8200,8200,8200,0
20250328,114500,0,8200,8200,8200,8200,0
20250328,114400,0,8200,8200,8200,8200,0
20250328,114300,0,8200,8200,8200,8200,0
20250328,114200,0,8200,8200,8200,8200,0
20250328,114100,0,8200,8200,8200,8200,0
20250328,114000,0,8200,8200,8200,8200,0
20250328,113900,0,8200,8200,8200,8200,0
20250328,113800,0,8200,8200,8200,8200,0
20250328,113700,0,8200,8200,8200,8200,0
20250328,113600,0,8200,8200,8200,8200,0
20250328,113500,0,8200,8200,8200,8200,0
20250328,113400,0,8200,8200,8200,8200,0
20250328,113300,0,8200,8200,8200,8200,0
20250328,113200,0,8200,8200,8200,8200,0
20250328,113100,0,8200,8200,8200,8200,0
20250328,113000,0,8200,8200,8200,8200,0
20250328,112900,0,8200,8200,8200,8200,0
20250328,112800,0,8200,8200,8200,8200,0
20250328,112700,0,8200,8200,8200,8200,0
20250328,112600,0,8200,8200,8200,8200,0
20250328,112500,0,8200,8200,8200,8200,0
20250328,112400,0,8200,8200,8200,8200,0
20250328,112300,0,8200,8200,8200,8200,0
20250328,112200,0,8200,8200,8200,8200,0
20250328,112100,0,8200,8200,8200,8200,0
20250328,112000,0,8200,8200,8200,8200,0
20250328,111900,0,8200,8200,8200,8200,0
20250328,111800,0,8200,8200,8200,8200,0
20250328,111700,0,8200,8200,8200,8200,0
20250328,111600,0,8200,8200,8200,8200,0
20250328,111500,0,8200,8200,8200,8200,0
20250328,111400,0,8200,8200,8200,8200,0
20250328,111300,0,8200,8200,8200,8200,0
20250328,111200,0,8200,8200,8200,8200,0
20250328,111100,0,8200,8200,8200,8200,0
20250328,111000,0,8200,8200,8200,8200,0
20250328,110900,0,8200,8200,8200,8200,0
20250328,110800,0,8200,8200,8200,8200,0
20250328,110700,0,8200,8200,8200,8200,0
20250328,110600,0,8200,8200,8200,8200,0
20250328,110500,0,8200,8200,8200,8200,0
20250328,110400,0,8200,8200,8200,8200,0
20250328,110300,0,8200,8200,8200,8200,0
20250328,110200,0,8200,8200,8200,8200,0
20250328,110100,0,8200,8200,8200,8200,0
20250328,110000,0,8200,8200,8200,8200,0
20250328,105900,0,8200,8200,8200,8200,0
20250328,105800,0,8200,8200,8200,8200,0
20250328,105700,0,8200,8200,8200,8200,0
20250328,105600,0,8200,8200,8200,8200,0
20250328,105500,0,8200,8200,8200,8200,0
20250328,105400,0,8200,8200,8200,8200,0
20250328,105300,0,8200,8200,8200,8200,0
20250328,105200,0,8200,8200,8200,8200,0
20250328,105100,0,8200,8200,8200,8200,0
20250328,105000,0,8200,8200,8200,8200,0
20250328,104900,0,8200,8200,8200,8200,0
20250328,104800,0,8200,8200,8200,8200,0
20250328,104700,0,8200,8200,8200,8200,0
20250328,104600,0,8200,8200,8200,8200,0
20250328,104500,0,8200,8200,8200,8200,0
20250328,104400,0,8200,8200,8200,8200,0
20250328,104300,0,8200,8200,8200,8200,0
20250328,104200,0,8200,8200,8200,8200,0
20250328,104100,0,8200,8200,8200,8200,0
20250328,104000,0,8200,8200,8200,8200,0
20250328,103900,0,8200,8200,8200,8200,0
20250328,103800,0,8200,8200,8200,8200,0
20250328,103700,0,8200,8200,8200,8200,0
20250328,103600,0,8200,8200,8200,8200,0
20250328,103500,0,8200,8200,8200,8200,0
20250328,103400,0,8200,8200,8200,8200,0
20250328,103300,0,8200,8200,8200,8200,0
20250328,103200,0,8200,8200,8200,8200,0
20250328,103100,0,8200,8200,8200,8200,0
20250328,103000,0,8200,8200,8200,8200,0
20250328,102900,0,8200,8200,8200,8200,0
20250328,102800,0,8200,8200,8200,8200,0
20250328,102700,0,8200,8200,8200,8200,0
20250328,102600,0,8200,8200,8200,8200,0
20250328,102500,0,8200,8200,8200,8200,0
20250328,102400,0,8200,8200,8200,8200,0
20250328,102300,0,8200,8200,8200,8200,0
20250328,102200,0,8200,8200,8200,8200,0
20250328,102100,0,8200,8200,8200,8200,0
20250328,102000,0,8200,8200,8200,8200,0
20250328,101900,0,8200,8200,8200,8200,0
20250328,101800,0,8200,8200,8200,8200,0
20250328,101700,0,8200,8200,8200,8200,0
20250328,101600,0,8200,8200,8200,8200,0
20250328,101500,0,8200,8200,8200,8200,0
20250328,101400,0,8200,8200,8200,8200,0
20250328,101300,0,8200,8200,8200,8200,0
20250328,101200,0,8200,8200,8200,8200,0
20250328,101100,0,8200,8200,8200,8200,0
20250328,101000,0,8200,8200,8200,8200,0
20250328,100900,0,8200,8200,8200,8200,0
20250328,100800,0,8200,8200,8200,8200,0
20250328,100700,0,8200,8200,8200,8200,0
20250328,100600,0,8200,8200,8200,8200,0
20250328,100500,0,8200,8200,8200,8200,0
20250328,100400,0,8200,8200,8200,8200,0
20250328,100300,0,8200,8200,8200,8200,0
20250328,100200,0,8200,8200,8200,8200,0
20250328,100100,0,8200,8200,8200,8200,0
20250328,100000,0,8200,8200,8200,8200,0
20250328,095900,0,8200,8200,8200,8200,0
20250328,095800,0,8200,8200,8200,8200,0
20250328,095700,0,8200,8200,8200,8200,0
20250328,095600,0,8200,8200,8200,8200,0
20250328,095500,0,8200,8200,8200,8200,0
20250328,095400,0,8200,8200,8200,8200,0
20250328,095300,0,8200,8200,8200,8200,0
20250328,095200,0,8200,8200,8200,8200,0
20250328,095100,0,8200,8200,8200,8200,0
20250328,095000,0,8200,8200,8200,8200,0
20250328,094900,0,8200,8200,8200,8200,0
20250328,094800,0,8200,8200,8200,8200,0
20250328,094700,0,8200,8200,8200,8200,0
20250328,094600,0,8200,8200,8200,8200,0
20250328,094500,0,8200,8200,8200,8200,0
20250328,094400,0,8200,8200,8200,8200,0
20250328,094300,0,8200,8200,8200,8200,0
20250328,094200,0,8200,8200,8200,8200,0
20250328,094100,0,8200,8200,8200,8200,0
20250328,094000,0,8200,8200,8200,8200,0
20250328,093900,0,8200,8200,8200,8200,0
20250328,093800,0,8200,8200,8200,8200,0
20250328,093700,0,8200,8200,8200,8200,0
20250328,093600,0,8200,8200,8200,8200,0
20250328,093500,0,8200,8200,8200,8200,0
20250328,093400,0,8200,8200,8200,8200,0
20250328,093300,0,8200,8200,8200,8200,0
20250328,093200,0,8200,8200,8200,8200,0
20250328,093100,0,8200,8200,8200,8200,0
20250328,093000,0,8200,8200,8200,8200,0
20250328,092900,0,8200,8200,8200,8200,0
20250328,092800,0,8200,8200,8200,8200,0
20250328,092700,0,8200,8200,8200,8200,0
20250328,092600,0,8200,8200,8200,8200,0
20250328,092500,0,8200,8200,8200,8200,0
20250328,092400,0,8200,8200,8200,8200,0
20250328,092300,0,8200,8200,8200,8200,0
20250328,092200,0,8200,8200,8200,8200,0
20250328,092100,0,8200,8200,8200,8200,0
20250328,092000,0,8200,8200,8200,8200,0
20250328,091900,0,8200,8200,8200,8200,0
20250328,091800,0,8200,8200,8200,8200,0
20250328,091700,0,8200,8200,8200,8200,0
20250328,091600,0,8200,8200,8200,8200,0
20250328,091500,0,8200,8200,8200,8200,0
20250328,091400,0,8200,8200,8200,8200,0
20250328,091300,0,8200,8200,8200,8200,0
20250328,091200,0,8200,8200,8200,8200,0
20250328,091100,0,8200,8200,8200,8200,0
20250328,091000,0,8200,8200,8200,8200,0
20250328,090900,0,8200,8200,8200,8200,0
20250328,090800,0,8200,8200,8200,8200,0
20250328,090700,0,8200,8200,8200,8200,0
20250328,090600,0,8200,8200,8200,8200,0
20250328,090500,0,8200,8200,8200,8200,0
20250328,090400,0,8200,8200,8200,8200,0
20250328,090300,0,8200,8200,8200,8200,0
20250328,090200,0,8200,8200,8200,8200,0
20250328,090100,0,8200,8200,8200,8200,0
20250328,090000,0,8200,8200,8200,8200,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250328 203700 0 8200 8200 8200 8200 0
3 20250328 203600 0 8200 8200 8200 8200 0
4 20250328 203500 0 8200 8200 8200 8200 0
5 20250328 203400 0 8200 8200 8200 8200 0
6 20250328 203300 0 8200 8200 8200 8200 0
7 20250328 203200 0 8200 8200 8200 8200 0
8 20250328 203100 0 8200 8200 8200 8200 0
9 20250328 203000 0 8200 8200 8200 8200 0
10 20250328 202900 0 8200 8200 8200 8200 0
11 20250328 202800 0 8200 8200 8200 8200 0
12 20250328 202700 0 8200 8200 8200 8200 0
13 20250328 202600 0 8200 8200 8200 8200 0
14 20250328 202500 0 8200 8200 8200 8200 0
15 20250328 202400 0 8200 8200 8200 8200 0
16 20250328 202300 0 8200 8200 8200 8200 0
17 20250328 202200 0 8200 8200 8200 8200 0
18 20250328 202100 0 8200 8200 8200 8200 0
19 20250328 202000 0 8200 8200 8200 8200 0
20 20250328 201900 0 8200 8200 8200 8200 0
21 20250328 201800 0 8200 8200 8200 8200 0
22 20250328 201700 0 8200 8200 8200 8200 0
23 20250328 201600 0 8200 8200 8200 8200 0
24 20250328 201500 0 8200 8200 8200 8200 0
25 20250328 201400 0 8200 8200 8200 8200 0
26 20250328 201300 0 8200 8200 8200 8200 0
27 20250328 201200 0 8200 8200 8200 8200 0
28 20250328 201100 0 8200 8200 8200 8200 0
29 20250328 201000 0 8200 8200 8200 8200 0
30 20250328 200900 0 8200 8200 8200 8200 0
31 20250328 200800 0 8200 8200 8200 8200 0
32 20250328 200700 0 8200 8200 8200 8200 0
33 20250328 200600 0 8200 8200 8200 8200 0
34 20250328 200500 0 8200 8200 8200 8200 0
35 20250328 200400 0 8200 8200 8200 8200 0
36 20250328 200300 0 8200 8200 8200 8200 0
37 20250328 200200 0 8200 8200 8200 8200 0
38 20250328 200100 0 8200 8200 8200 8200 0
39 20250328 200000 0 8200 8200 8200 8200 0
40 20250328 195900 0 8200 8200 8200 8200 0
41 20250328 195800 0 8200 8200 8200 8200 0
42 20250328 195700 0 8200 8200 8200 8200 0
43 20250328 195600 0 8200 8200 8200 8200 0
44 20250328 195500 0 8200 8200 8200 8200 0
45 20250328 195400 0 8200 8200 8200 8200 0
46 20250328 195300 0 8200 8200 8200 8200 0
47 20250328 195200 0 8200 8200 8200 8200 0
48 20250328 195100 0 8200 8200 8200 8200 0
49 20250328 195000 0 8200 8200 8200 8200 0
50 20250328 194900 0 8200 8200 8200 8200 0
51 20250328 194800 0 8200 8200 8200 8200 0
52 20250328 194700 0 8200 8200 8200 8200 0
53 20250328 194600 0 8200 8200 8200 8200 0
54 20250328 194500 0 8200 8200 8200 8200 0
55 20250328 194400 0 8200 8200 8200 8200 0
56 20250328 194300 0 8200 8200 8200 8200 0
57 20250328 194200 0 8200 8200 8200 8200 0
58 20250328 194100 0 8200 8200 8200 8200 0
59 20250328 194000 0 8200 8200 8200 8200 0
60 20250328 193900 0 8200 8200 8200 8200 0
61 20250328 193800 0 8200 8200 8200 8200 0
62 20250328 193700 0 8200 8200 8200 8200 0
63 20250328 193600 0 8200 8200 8200 8200 0
64 20250328 193500 0 8200 8200 8200 8200 0
65 20250328 193400 0 8200 8200 8200 8200 0
66 20250328 193300 0 8200 8200 8200 8200 0
67 20250328 193200 0 8200 8200 8200 8200 0
68 20250328 193100 0 8200 8200 8200 8200 0
69 20250328 193000 0 8200 8200 8200 8200 0
70 20250328 192900 0 8200 8200 8200 8200 0
71 20250328 192800 0 8200 8200 8200 8200 0
72 20250328 192700 0 8200 8200 8200 8200 0
73 20250328 192600 0 8200 8200 8200 8200 0
74 20250328 192500 0 8200 8200 8200 8200 0
75 20250328 192400 0 8200 8200 8200 8200 0
76 20250328 192300 0 8200 8200 8200 8200 0
77 20250328 192200 0 8200 8200 8200 8200 0
78 20250328 192100 0 8200 8200 8200 8200 0
79 20250328 192000 0 8200 8200 8200 8200 0
80 20250328 191900 0 8200 8200 8200 8200 0
81 20250328 191800 0 8200 8200 8200 8200 0
82 20250328 191700 0 8200 8200 8200 8200 0
83 20250328 191600 0 8200 8200 8200 8200 0
84 20250328 191500 0 8200 8200 8200 8200 0
85 20250328 191400 0 8200 8200 8200 8200 0
86 20250328 191300 0 8200 8200 8200 8200 0
87 20250328 191200 0 8200 8200 8200 8200 0
88 20250328 191100 0 8200 8200 8200 8200 0
89 20250328 191000 0 8200 8200 8200 8200 0
90 20250328 190900 0 8200 8200 8200 8200 0
91 20250328 190800 0 8200 8200 8200 8200 0
92 20250328 190700 0 8200 8200 8200 8200 0
93 20250328 190600 0 8200 8200 8200 8200 0
94 20250328 190500 0 8200 8200 8200 8200 0
95 20250328 190400 0 8200 8200 8200 8200 0
96 20250328 190300 0 8200 8200 8200 8200 0
97 20250328 190200 0 8200 8200 8200 8200 0
98 20250328 190100 0 8200 8200 8200 8200 0
99 20250328 190000 0 8200 8200 8200 8200 0
100 20250328 185900 0 8200 8200 8200 8200 0
101 20250328 185800 0 8200 8200 8200 8200 0
102 20250328 185700 0 8200 8200 8200 8200 0
103 20250328 185600 0 8200 8200 8200 8200 0
104 20250328 185500 0 8200 8200 8200 8200 0
105 20250328 185400 0 8200 8200 8200 8200 0
106 20250328 185300 0 8200 8200 8200 8200 0
107 20250328 185200 0 8200 8200 8200 8200 0
108 20250328 185100 0 8200 8200 8200 8200 0
109 20250328 185000 0 8200 8200 8200 8200 0
110 20250328 184900 0 8200 8200 8200 8200 0
111 20250328 184800 0 8200 8200 8200 8200 0
112 20250328 184700 0 8200 8200 8200 8200 0
113 20250328 184600 0 8200 8200 8200 8200 0
114 20250328 184500 0 8200 8200 8200 8200 0
115 20250328 184400 0 8200 8200 8200 8200 0
116 20250328 184300 0 8200 8200 8200 8200 0
117 20250328 184200 0 8200 8200 8200 8200 0
118 20250328 184100 0 8200 8200 8200 8200 0
119 20250328 184000 0 8200 8200 8200 8200 0
120 20250328 183900 0 8200 8200 8200 8200 0
121 20250328 183800 0 8200 8200 8200 8200 0
122 20250328 183700 0 8200 8200 8200 8200 0
123 20250328 183600 0 8200 8200 8200 8200 0
124 20250328 183500 0 8200 8200 8200 8200 0
125 20250328 183400 0 8200 8200 8200 8200 0
126 20250328 183300 0 8200 8200 8200 8200 0
127 20250328 183200 0 8200 8200 8200 8200 0
128 20250328 183100 0 8200 8200 8200 8200 0
129 20250328 183000 0 8200 8200 8200 8200 0
130 20250328 182900 0 8200 8200 8200 8200 0
131 20250328 182800 0 8200 8200 8200 8200 0
132 20250328 182700 0 8200 8200 8200 8200 0
133 20250328 182600 0 8200 8200 8200 8200 0
134 20250328 182500 0 8200 8200 8200 8200 0
135 20250328 182400 0 8200 8200 8200 8200 0
136 20250328 182300 0 8200 8200 8200 8200 0
137 20250328 182200 0 8200 8200 8200 8200 0
138 20250328 182100 0 8200 8200 8200 8200 0
139 20250328 182000 0 8200 8200 8200 8200 0
140 20250328 181900 0 8200 8200 8200 8200 0
141 20250328 181800 0 8200 8200 8200 8200 0
142 20250328 181700 0 8200 8200 8200 8200 0
143 20250328 181600 0 8200 8200 8200 8200 0
144 20250328 181500 0 8200 8200 8200 8200 0
145 20250328 181400 0 8200 8200 8200 8200 0
146 20250328 181300 0 8200 8200 8200 8200 0
147 20250328 181200 0 8200 8200 8200 8200 0
148 20250328 181100 0 8200 8200 8200 8200 0
149 20250328 181000 0 8200 8200 8200 8200 0
150 20250328 180900 0 8200 8200 8200 8200 0
151 20250328 180800 0 8200 8200 8200 8200 0
152 20250328 180700 0 8200 8200 8200 8200 0
153 20250328 180600 0 8200 8200 8200 8200 0
154 20250328 180500 0 8200 8200 8200 8200 0
155 20250328 180400 0 8200 8200 8200 8200 0
156 20250328 180300 0 8200 8200 8200 8200 0
157 20250328 180200 0 8200 8200 8200 8200 0
158 20250328 180100 0 8200 8200 8200 8200 0
159 20250328 180000 0 8200 8200 8200 8200 0
160 20250328 175900 0 8200 8200 8200 8200 0
161 20250328 175800 0 8200 8200 8200 8200 0
162 20250328 175700 0 8200 8200 8200 8200 0
163 20250328 175600 0 8200 8200 8200 8200 0
164 20250328 175500 0 8200 8200 8200 8200 0
165 20250328 175400 0 8200 8200 8200 8200 0
166 20250328 175300 0 8200 8200 8200 8200 0
167 20250328 175200 0 8200 8200 8200 8200 0
168 20250328 175100 0 8200 8200 8200 8200 0
169 20250328 175000 0 8200 8200 8200 8200 0
170 20250328 174900 0 8200 8200 8200 8200 0
171 20250328 174800 0 8200 8200 8200 8200 0
172 20250328 174700 0 8200 8200 8200 8200 0
173 20250328 174600 0 8200 8200 8200 8200 0
174 20250328 174500 0 8200 8200 8200 8200 0
175 20250328 174400 0 8200 8200 8200 8200 0
176 20250328 174300 0 8200 8200 8200 8200 0
177 20250328 174200 0 8200 8200 8200 8200 0
178 20250328 174100 0 8200 8200 8200 8200 0
179 20250328 174000 0 8200 8200 8200 8200 0
180 20250328 173900 0 8200 8200 8200 8200 0
181 20250328 173800 0 8200 8200 8200 8200 0
182 20250328 173700 0 8200 8200 8200 8200 0
183 20250328 173600 0 8200 8200 8200 8200 0
184 20250328 173500 0 8200 8200 8200 8200 0
185 20250328 173400 0 8200 8200 8200 8200 0
186 20250328 173300 0 8200 8200 8200 8200 0
187 20250328 173200 0 8200 8200 8200 8200 0
188 20250328 173100 0 8200 8200 8200 8200 0
189 20250328 173000 0 8200 8200 8200 8200 0
190 20250328 172900 0 8200 8200 8200 8200 0
191 20250328 172800 0 8200 8200 8200 8200 0
192 20250328 172700 0 8200 8200 8200 8200 0
193 20250328 172600 0 8200 8200 8200 8200 0
194 20250328 172500 0 8200 8200 8200 8200 0
195 20250328 172400 0 8200 8200 8200 8200 0
196 20250328 172300 0 8200 8200 8200 8200 0
197 20250328 172200 0 8200 8200 8200 8200 0
198 20250328 172100 0 8200 8200 8200 8200 0
199 20250328 172000 0 8200 8200 8200 8200 0
200 20250328 171900 0 8200 8200 8200 8200 0
201 20250328 171800 0 8200 8200 8200 8200 0
202 20250328 171700 0 8200 8200 8200 8200 0
203 20250328 171600 0 8200 8200 8200 8200 0
204 20250328 171500 0 8200 8200 8200 8200 0
205 20250328 171400 0 8200 8200 8200 8200 0
206 20250328 171300 0 8200 8200 8200 8200 0
207 20250328 171200 0 8200 8200 8200 8200 0
208 20250328 171100 0 8200 8200 8200 8200 0
209 20250328 171000 0 8200 8200 8200 8200 0
210 20250328 170900 0 8200 8200 8200 8200 0
211 20250328 170800 0 8200 8200 8200 8200 0
212 20250328 170700 0 8200 8200 8200 8200 0
213 20250328 170600 0 8200 8200 8200 8200 0
214 20250328 170500 0 8200 8200 8200 8200 0
215 20250328 170400 0 8200 8200 8200 8200 0
216 20250328 170300 0 8200 8200 8200 8200 0
217 20250328 170200 0 8200 8200 8200 8200 0
218 20250328 170100 0 8200 8200 8200 8200 0
219 20250328 170000 0 8200 8200 8200 8200 0
220 20250328 165900 0 8200 8200 8200 8200 0
221 20250328 165800 0 8200 8200 8200 8200 0
222 20250328 165700 0 8200 8200 8200 8200 0
223 20250328 165600 0 8200 8200 8200 8200 0
224 20250328 165500 0 8200 8200 8200 8200 0
225 20250328 165400 0 8200 8200 8200 8200 0
226 20250328 165300 0 8200 8200 8200 8200 0
227 20250328 165200 0 8200 8200 8200 8200 0
228 20250328 165100 0 8200 8200 8200 8200 0
229 20250328 165000 0 8200 8200 8200 8200 0
230 20250328 164900 0 8200 8200 8200 8200 0
231 20250328 164800 0 8200 8200 8200 8200 0
232 20250328 164700 0 8200 8200 8200 8200 0
233 20250328 164600 0 8200 8200 8200 8200 0
234 20250328 164500 0 8200 8200 8200 8200 0
235 20250328 164400 0 8200 8200 8200 8200 0
236 20250328 164300 0 8200 8200 8200 8200 0
237 20250328 164200 0 8200 8200 8200 8200 0
238 20250328 164100 0 8200 8200 8200 8200 0
239 20250328 164000 0 8200 8200 8200 8200 0
240 20250328 163900 0 8200 8200 8200 8200 0
241 20250328 163800 0 8200 8200 8200 8200 0
242 20250328 163700 0 8200 8200 8200 8200 0
243 20250328 163600 0 8200 8200 8200 8200 0
244 20250328 163500 0 8200 8200 8200 8200 0
245 20250328 163400 0 8200 8200 8200 8200 0
246 20250328 163300 0 8200 8200 8200 8200 0
247 20250328 163200 0 8200 8200 8200 8200 0
248 20250328 163100 0 8200 8200 8200 8200 0
249 20250328 163000 0 8200 8200 8200 8200 0
250 20250328 162900 0 8200 8200 8200 8200 0
251 20250328 162800 0 8200 8200 8200 8200 0
252 20250328 162700 0 8200 8200 8200 8200 0
253 20250328 162600 0 8200 8200 8200 8200 0
254 20250328 162500 0 8200 8200 8200 8200 0
255 20250328 162400 0 8200 8200 8200 8200 0
256 20250328 162300 0 8200 8200 8200 8200 0
257 20250328 162200 0 8200 8200 8200 8200 0
258 20250328 162100 0 8200 8200 8200 8200 0
259 20250328 162000 0 8200 8200 8200 8200 0
260 20250328 161900 0 8200 8200 8200 8200 0
261 20250328 161800 0 8200 8200 8200 8200 0
262 20250328 161700 0 8200 8200 8200 8200 0
263 20250328 161600 0 8200 8200 8200 8200 0
264 20250328 161500 0 8200 8200 8200 8200 0
265 20250328 161400 0 8200 8200 8200 8200 0
266 20250328 161300 0 8200 8200 8200 8200 0
267 20250328 161200 0 8200 8200 8200 8200 0
268 20250328 161100 0 8200 8200 8200 8200 0
269 20250328 161000 0 8200 8200 8200 8200 0
270 20250328 160900 0 8200 8200 8200 8200 0
271 20250328 160800 0 8200 8200 8200 8200 0
272 20250328 160700 0 8200 8200 8200 8200 0
273 20250328 160600 0 8200 8200 8200 8200 0
274 20250328 160500 0 8200 8200 8200 8200 0
275 20250328 160400 0 8200 8200 8200 8200 0
276 20250328 160300 0 8200 8200 8200 8200 0
277 20250328 160200 0 8200 8200 8200 8200 0
278 20250328 160100 0 8200 8200 8200 8200 0
279 20250328 160000 0 8200 8200 8200 8200 0
280 20250328 155900 0 8200 8200 8200 8200 0
281 20250328 155800 0 8200 8200 8200 8200 0
282 20250328 155700 0 8200 8200 8200 8200 0
283 20250328 155600 0 8200 8200 8200 8200 0
284 20250328 155500 0 8200 8200 8200 8200 0
285 20250328 155400 0 8200 8200 8200 8200 0
286 20250328 155300 0 8200 8200 8200 8200 0
287 20250328 155200 0 8200 8200 8200 8200 0
288 20250328 155100 0 8200 8200 8200 8200 0
289 20250328 155000 0 8200 8200 8200 8200 0
290 20250328 154900 0 8200 8200 8200 8200 0
291 20250328 154800 0 8200 8200 8200 8200 0
292 20250328 154700 0 8200 8200 8200 8200 0
293 20250328 154600 0 8200 8200 8200 8200 0
294 20250328 154500 0 8200 8200 8200 8200 0
295 20250328 154400 0 8200 8200 8200 8200 0
296 20250328 154300 0 8200 8200 8200 8200 0
297 20250328 154200 0 8200 8200 8200 8200 0
298 20250328 154100 0 8200 8200 8200 8200 0
299 20250328 154000 0 8200 8200 8200 8200 0
300 20250328 153900 0 8200 8200 8200 8200 0
301 20250328 153800 0 8200 8200 8200 8200 0
302 20250328 153700 0 8200 8200 8200 8200 0
303 20250328 153600 0 8200 8200 8200 8200 0
304 20250328 153500 0 8200 8200 8200 8200 0
305 20250328 153400 0 8200 8200 8200 8200 0
306 20250328 153300 0 8200 8200 8200 8200 0
307 20250328 153200 0 8200 8200 8200 8200 0
308 20250328 153100 0 8200 8200 8200 8200 0
309 20250328 153000 0 8200 8200 8200 8200 0
310 20250328 152900 0 8200 8200 8200 8200 0
311 20250328 152800 0 8200 8200 8200 8200 0
312 20250328 152700 0 8200 8200 8200 8200 0
313 20250328 152600 0 8200 8200 8200 8200 0
314 20250328 152500 0 8200 8200 8200 8200 0
315 20250328 152400 0 8200 8200 8200 8200 0
316 20250328 152300 0 8200 8200 8200 8200 0
317 20250328 152200 0 8200 8200 8200 8200 0
318 20250328 152100 0 8200 8200 8200 8200 0
319 20250328 152000 0 8200 8200 8200 8200 0
320 20250328 151900 0 8200 8200 8200 8200 0
321 20250328 151800 0 8200 8200 8200 8200 0
322 20250328 151700 0 8200 8200 8200 8200 0
323 20250328 151600 0 8200 8200 8200 8200 0
324 20250328 151500 0 8200 8200 8200 8200 0
325 20250328 151400 0 8200 8200 8200 8200 0
326 20250328 151300 0 8200 8200 8200 8200 0
327 20250328 151200 0 8200 8200 8200 8200 0
328 20250328 151100 0 8200 8200 8200 8200 0
329 20250328 151000 0 8200 8200 8200 8200 0
330 20250328 150900 0 8200 8200 8200 8200 0
331 20250328 150800 0 8200 8200 8200 8200 0
332 20250328 150700 0 8200 8200 8200 8200 0
333 20250328 150600 0 8200 8200 8200 8200 0
334 20250328 150500 0 8200 8200 8200 8200 0
335 20250328 150400 0 8200 8200 8200 8200 0
336 20250328 150300 0 8200 8200 8200 8200 0
337 20250328 150200 0 8200 8200 8200 8200 0
338 20250328 150100 0 8200 8200 8200 8200 0
339 20250328 150000 0 8200 8200 8200 8200 0
340 20250328 145900 0 8200 8200 8200 8200 0
341 20250328 145800 0 8200 8200 8200 8200 0
342 20250328 145700 0 8200 8200 8200 8200 0
343 20250328 145600 0 8200 8200 8200 8200 0
344 20250328 145500 0 8200 8200 8200 8200 0
345 20250328 145400 0 8200 8200 8200 8200 0
346 20250328 145300 0 8200 8200 8200 8200 0
347 20250328 145200 0 8200 8200 8200 8200 0
348 20250328 145100 0 8200 8200 8200 8200 0
349 20250328 145000 0 8200 8200 8200 8200 0
350 20250328 144900 0 8200 8200 8200 8200 0
351 20250328 144800 0 8200 8200 8200 8200 0
352 20250328 144700 0 8200 8200 8200 8200 0
353 20250328 144600 0 8200 8200 8200 8200 0
354 20250328 144500 0 8200 8200 8200 8200 0
355 20250328 144400 0 8200 8200 8200 8200 0
356 20250328 144300 0 8200 8200 8200 8200 0
357 20250328 144200 0 8200 8200 8200 8200 0
358 20250328 144100 0 8200 8200 8200 8200 0
359 20250328 144000 0 8200 8200 8200 8200 0
360 20250328 143900 0 8200 8200 8200 8200 0
361 20250328 143800 0 8200 8200 8200 8200 0
362 20250328 143700 0 8200 8200 8200 8200 0
363 20250328 143600 0 8200 8200 8200 8200 0
364 20250328 143500 0 8200 8200 8200 8200 0
365 20250328 143400 0 8200 8200 8200 8200 0
366 20250328 143300 0 8200 8200 8200 8200 0
367 20250328 143200 0 8200 8200 8200 8200 0
368 20250328 143100 0 8200 8200 8200 8200 0
369 20250328 143000 0 8200 8200 8200 8200 0
370 20250328 142900 0 8200 8200 8200 8200 0
371 20250328 142800 0 8200 8200 8200 8200 0
372 20250328 142700 0 8200 8200 8200 8200 0
373 20250328 142600 0 8200 8200 8200 8200 0
374 20250328 142500 0 8200 8200 8200 8200 0
375 20250328 142400 0 8200 8200 8200 8200 0
376 20250328 142300 0 8200 8200 8200 8200 0
377 20250328 142200 0 8200 8200 8200 8200 0
378 20250328 142100 0 8200 8200 8200 8200 0
379 20250328 142000 0 8200 8200 8200 8200 0
380 20250328 141900 0 8200 8200 8200 8200 0
381 20250328 141800 0 8200 8200 8200 8200 0
382 20250328 141700 0 8200 8200 8200 8200 0
383 20250328 141600 0 8200 8200 8200 8200 0
384 20250328 141500 0 8200 8200 8200 8200 0
385 20250328 141400 0 8200 8200 8200 8200 0
386 20250328 141300 0 8200 8200 8200 8200 0
387 20250328 141200 0 8200 8200 8200 8200 0
388 20250328 141100 0 8200 8200 8200 8200 0
389 20250328 141000 0 8200 8200 8200 8200 0
390 20250328 140900 0 8200 8200 8200 8200 0
391 20250328 140800 0 8200 8200 8200 8200 0
392 20250328 140700 0 8200 8200 8200 8200 0
393 20250328 140600 0 8200 8200 8200 8200 0
394 20250328 140500 0 8200 8200 8200 8200 0
395 20250328 140400 0 8200 8200 8200 8200 0
396 20250328 140300 0 8200 8200 8200 8200 0
397 20250328 140200 0 8200 8200 8200 8200 0
398 20250328 140100 0 8200 8200 8200 8200 0
399 20250328 140000 0 8200 8200 8200 8200 0
400 20250328 135900 0 8200 8200 8200 8200 0
401 20250328 135800 0 8200 8200 8200 8200 0
402 20250328 135700 0 8200 8200 8200 8200 0
403 20250328 135600 0 8200 8200 8200 8200 0
404 20250328 135500 0 8200 8200 8200 8200 0
405 20250328 135400 0 8200 8200 8200 8200 0
406 20250328 135300 0 8200 8200 8200 8200 0
407 20250328 135200 0 8200 8200 8200 8200 0
408 20250328 135100 0 8200 8200 8200 8200 0
409 20250328 135000 0 8200 8200 8200 8200 0
410 20250328 134900 0 8200 8200 8200 8200 0
411 20250328 134800 0 8200 8200 8200 8200 0
412 20250328 134700 0 8200 8200 8200 8200 0
413 20250328 134600 0 8200 8200 8200 8200 0
414 20250328 134500 0 8200 8200 8200 8200 0
415 20250328 134400 0 8200 8200 8200 8200 0
416 20250328 134300 0 8200 8200 8200 8200 0
417 20250328 134200 0 8200 8200 8200 8200 0
418 20250328 134100 0 8200 8200 8200 8200 0
419 20250328 134000 0 8200 8200 8200 8200 0
420 20250328 133900 0 8200 8200 8200 8200 0
421 20250328 133800 0 8200 8200 8200 8200 0
422 20250328 133700 0 8200 8200 8200 8200 0
423 20250328 133600 0 8200 8200 8200 8200 0
424 20250328 133500 0 8200 8200 8200 8200 0
425 20250328 133400 0 8200 8200 8200 8200 0
426 20250328 133300 0 8200 8200 8200 8200 0
427 20250328 133200 0 8200 8200 8200 8200 0
428 20250328 133100 0 8200 8200 8200 8200 0
429 20250328 133000 0 8200 8200 8200 8200 0
430 20250328 132900 0 8200 8200 8200 8200 0
431 20250328 132800 0 8200 8200 8200 8200 0
432 20250328 132700 0 8200 8200 8200 8200 0
433 20250328 132600 0 8200 8200 8200 8200 0
434 20250328 132500 0 8200 8200 8200 8200 0
435 20250328 132400 0 8200 8200 8200 8200 0
436 20250328 132300 0 8200 8200 8200 8200 0
437 20250328 132200 0 8200 8200 8200 8200 0
438 20250328 132100 0 8200 8200 8200 8200 0
439 20250328 132000 0 8200 8200 8200 8200 0
440 20250328 131900 0 8200 8200 8200 8200 0
441 20250328 131800 0 8200 8200 8200 8200 0
442 20250328 131700 0 8200 8200 8200 8200 0
443 20250328 131600 0 8200 8200 8200 8200 0
444 20250328 131500 0 8200 8200 8200 8200 0
445 20250328 131400 0 8200 8200 8200 8200 0
446 20250328 131300 0 8200 8200 8200 8200 0
447 20250328 131200 0 8200 8200 8200 8200 0
448 20250328 131100 0 8200 8200 8200 8200 0
449 20250328 131000 0 8200 8200 8200 8200 0
450 20250328 130900 0 8200 8200 8200 8200 0
451 20250328 130800 0 8200 8200 8200 8200 0
452 20250328 130700 0 8200 8200 8200 8200 0
453 20250328 130600 0 8200 8200 8200 8200 0
454 20250328 130500 0 8200 8200 8200 8200 0
455 20250328 130400 0 8200 8200 8200 8200 0
456 20250328 130300 0 8200 8200 8200 8200 0
457 20250328 130200 0 8200 8200 8200 8200 0
458 20250328 130100 0 8200 8200 8200 8200 0
459 20250328 130000 0 8200 8200 8200 8200 0
460 20250328 125900 0 8200 8200 8200 8200 0
461 20250328 125800 0 8200 8200 8200 8200 0
462 20250328 125700 0 8200 8200 8200 8200 0
463 20250328 125600 0 8200 8200 8200 8200 0
464 20250328 125500 0 8200 8200 8200 8200 0
465 20250328 125400 0 8200 8200 8200 8200 0
466 20250328 125300 0 8200 8200 8200 8200 0
467 20250328 125200 0 8200 8200 8200 8200 0
468 20250328 125100 0 8200 8200 8200 8200 0
469 20250328 125000 0 8200 8200 8200 8200 0
470 20250328 124900 0 8200 8200 8200 8200 0
471 20250328 124800 0 8200 8200 8200 8200 0
472 20250328 124700 0 8200 8200 8200 8200 0
473 20250328 124600 0 8200 8200 8200 8200 0
474 20250328 124500 0 8200 8200 8200 8200 0
475 20250328 124400 0 8200 8200 8200 8200 0
476 20250328 124300 0 8200 8200 8200 8200 0
477 20250328 124200 0 8200 8200 8200 8200 0
478 20250328 124100 0 8200 8200 8200 8200 0
479 20250328 124000 0 8200 8200 8200 8200 0
480 20250328 123900 0 8200 8200 8200 8200 0
481 20250328 123800 0 8200 8200 8200 8200 0
482 20250328 123700 0 8200 8200 8200 8200 0
483 20250328 123600 0 8200 8200 8200 8200 0
484 20250328 123500 0 8200 8200 8200 8200 0
485 20250328 123400 0 8200 8200 8200 8200 0
486 20250328 123300 0 8200 8200 8200 8200 0
487 20250328 123200 0 8200 8200 8200 8200 0
488 20250328 123100 0 8200 8200 8200 8200 0
489 20250328 123000 0 8200 8200 8200 8200 0
490 20250328 122900 0 8200 8200 8200 8200 0
491 20250328 122800 0 8200 8200 8200 8200 0
492 20250328 122700 0 8200 8200 8200 8200 0
493 20250328 122600 0 8200 8200 8200 8200 0
494 20250328 122500 0 8200 8200 8200 8200 0
495 20250328 122400 0 8200 8200 8200 8200 0
496 20250328 122300 0 8200 8200 8200 8200 0
497 20250328 122200 0 8200 8200 8200 8200 0
498 20250328 122100 0 8200 8200 8200 8200 0
499 20250328 122000 0 8200 8200 8200 8200 0
500 20250328 121900 0 8200 8200 8200 8200 0
501 20250328 121800 0 8200 8200 8200 8200 0
502 20250328 121700 0 8200 8200 8200 8200 0
503 20250328 121600 0 8200 8200 8200 8200 0
504 20250328 121500 0 8200 8200 8200 8200 0
505 20250328 121400 0 8200 8200 8200 8200 0
506 20250328 121300 0 8200 8200 8200 8200 0
507 20250328 121200 0 8200 8200 8200 8200 0
508 20250328 121100 0 8200 8200 8200 8200 0
509 20250328 121000 0 8200 8200 8200 8200 0
510 20250328 120900 0 8200 8200 8200 8200 0
511 20250328 120800 0 8200 8200 8200 8200 0
512 20250328 120700 0 8200 8200 8200 8200 0
513 20250328 120600 0 8200 8200 8200 8200 0
514 20250328 120500 0 8200 8200 8200 8200 0
515 20250328 120400 0 8200 8200 8200 8200 0
516 20250328 120300 0 8200 8200 8200 8200 0
517 20250328 120200 0 8200 8200 8200 8200 0
518 20250328 120100 0 8200 8200 8200 8200 0
519 20250328 120000 0 8200 8200 8200 8200 0
520 20250328 115900 0 8200 8200 8200 8200 0
521 20250328 115800 0 8200 8200 8200 8200 0
522 20250328 115700 0 8200 8200 8200 8200 0
523 20250328 115600 0 8200 8200 8200 8200 0
524 20250328 115500 0 8200 8200 8200 8200 0
525 20250328 115400 0 8200 8200 8200 8200 0
526 20250328 115300 0 8200 8200 8200 8200 0
527 20250328 115200 0 8200 8200 8200 8200 0
528 20250328 115100 0 8200 8200 8200 8200 0
529 20250328 115000 0 8200 8200 8200 8200 0
530 20250328 114900 0 8200 8200 8200 8200 0
531 20250328 114800 0 8200 8200 8200 8200 0
532 20250328 114700 0 8200 8200 8200 8200 0
533 20250328 114600 0 8200 8200 8200 8200 0
534 20250328 114500 0 8200 8200 8200 8200 0
535 20250328 114400 0 8200 8200 8200 8200 0
536 20250328 114300 0 8200 8200 8200 8200 0
537 20250328 114200 0 8200 8200 8200 8200 0
538 20250328 114100 0 8200 8200 8200 8200 0
539 20250328 114000 0 8200 8200 8200 8200 0
540 20250328 113900 0 8200 8200 8200 8200 0
541 20250328 113800 0 8200 8200 8200 8200 0
542 20250328 113700 0 8200 8200 8200 8200 0
543 20250328 113600 0 8200 8200 8200 8200 0
544 20250328 113500 0 8200 8200 8200 8200 0
545 20250328 113400 0 8200 8200 8200 8200 0
546 20250328 113300 0 8200 8200 8200 8200 0
547 20250328 113200 0 8200 8200 8200 8200 0
548 20250328 113100 0 8200 8200 8200 8200 0
549 20250328 113000 0 8200 8200 8200 8200 0
550 20250328 112900 0 8200 8200 8200 8200 0
551 20250328 112800 0 8200 8200 8200 8200 0
552 20250328 112700 0 8200 8200 8200 8200 0
553 20250328 112600 0 8200 8200 8200 8200 0
554 20250328 112500 0 8200 8200 8200 8200 0
555 20250328 112400 0 8200 8200 8200 8200 0
556 20250328 112300 0 8200 8200 8200 8200 0
557 20250328 112200 0 8200 8200 8200 8200 0
558 20250328 112100 0 8200 8200 8200 8200 0
559 20250328 112000 0 8200 8200 8200 8200 0
560 20250328 111900 0 8200 8200 8200 8200 0
561 20250328 111800 0 8200 8200 8200 8200 0
562 20250328 111700 0 8200 8200 8200 8200 0
563 20250328 111600 0 8200 8200 8200 8200 0
564 20250328 111500 0 8200 8200 8200 8200 0
565 20250328 111400 0 8200 8200 8200 8200 0
566 20250328 111300 0 8200 8200 8200 8200 0
567 20250328 111200 0 8200 8200 8200 8200 0
568 20250328 111100 0 8200 8200 8200 8200 0
569 20250328 111000 0 8200 8200 8200 8200 0
570 20250328 110900 0 8200 8200 8200 8200 0
571 20250328 110800 0 8200 8200 8200 8200 0
572 20250328 110700 0 8200 8200 8200 8200 0
573 20250328 110600 0 8200 8200 8200 8200 0
574 20250328 110500 0 8200 8200 8200 8200 0
575 20250328 110400 0 8200 8200 8200 8200 0
576 20250328 110300 0 8200 8200 8200 8200 0
577 20250328 110200 0 8200 8200 8200 8200 0
578 20250328 110100 0 8200 8200 8200 8200 0
579 20250328 110000 0 8200 8200 8200 8200 0
580 20250328 105900 0 8200 8200 8200 8200 0
581 20250328 105800 0 8200 8200 8200 8200 0
582 20250328 105700 0 8200 8200 8200 8200 0
583 20250328 105600 0 8200 8200 8200 8200 0
584 20250328 105500 0 8200 8200 8200 8200 0
585 20250328 105400 0 8200 8200 8200 8200 0
586 20250328 105300 0 8200 8200 8200 8200 0
587 20250328 105200 0 8200 8200 8200 8200 0
588 20250328 105100 0 8200 8200 8200 8200 0
589 20250328 105000 0 8200 8200 8200 8200 0
590 20250328 104900 0 8200 8200 8200 8200 0
591 20250328 104800 0 8200 8200 8200 8200 0
592 20250328 104700 0 8200 8200 8200 8200 0
593 20250328 104600 0 8200 8200 8200 8200 0
594 20250328 104500 0 8200 8200 8200 8200 0
595 20250328 104400 0 8200 8200 8200 8200 0
596 20250328 104300 0 8200 8200 8200 8200 0
597 20250328 104200 0 8200 8200 8200 8200 0
598 20250328 104100 0 8200 8200 8200 8200 0
599 20250328 104000 0 8200 8200 8200 8200 0
600 20250328 103900 0 8200 8200 8200 8200 0
601 20250328 103800 0 8200 8200 8200 8200 0
602 20250328 103700 0 8200 8200 8200 8200 0
603 20250328 103600 0 8200 8200 8200 8200 0
604 20250328 103500 0 8200 8200 8200 8200 0
605 20250328 103400 0 8200 8200 8200 8200 0
606 20250328 103300 0 8200 8200 8200 8200 0
607 20250328 103200 0 8200 8200 8200 8200 0
608 20250328 103100 0 8200 8200 8200 8200 0
609 20250328 103000 0 8200 8200 8200 8200 0
610 20250328 102900 0 8200 8200 8200 8200 0
611 20250328 102800 0 8200 8200 8200 8200 0
612 20250328 102700 0 8200 8200 8200 8200 0
613 20250328 102600 0 8200 8200 8200 8200 0
614 20250328 102500 0 8200 8200 8200 8200 0
615 20250328 102400 0 8200 8200 8200 8200 0
616 20250328 102300 0 8200 8200 8200 8200 0
617 20250328 102200 0 8200 8200 8200 8200 0
618 20250328 102100 0 8200 8200 8200 8200 0
619 20250328 102000 0 8200 8200 8200 8200 0
620 20250328 101900 0 8200 8200 8200 8200 0
621 20250328 101800 0 8200 8200 8200 8200 0
622 20250328 101700 0 8200 8200 8200 8200 0
623 20250328 101600 0 8200 8200 8200 8200 0
624 20250328 101500 0 8200 8200 8200 8200 0
625 20250328 101400 0 8200 8200 8200 8200 0
626 20250328 101300 0 8200 8200 8200 8200 0
627 20250328 101200 0 8200 8200 8200 8200 0
628 20250328 101100 0 8200 8200 8200 8200 0
629 20250328 101000 0 8200 8200 8200 8200 0
630 20250328 100900 0 8200 8200 8200 8200 0
631 20250328 100800 0 8200 8200 8200 8200 0
632 20250328 100700 0 8200 8200 8200 8200 0
633 20250328 100600 0 8200 8200 8200 8200 0
634 20250328 100500 0 8200 8200 8200 8200 0
635 20250328 100400 0 8200 8200 8200 8200 0
636 20250328 100300 0 8200 8200 8200 8200 0
637 20250328 100200 0 8200 8200 8200 8200 0
638 20250328 100100 0 8200 8200 8200 8200 0
639 20250328 100000 0 8200 8200 8200 8200 0
640 20250328 095900 0 8200 8200 8200 8200 0
641 20250328 095800 0 8200 8200 8200 8200 0
642 20250328 095700 0 8200 8200 8200 8200 0
643 20250328 095600 0 8200 8200 8200 8200 0
644 20250328 095500 0 8200 8200 8200 8200 0
645 20250328 095400 0 8200 8200 8200 8200 0
646 20250328 095300 0 8200 8200 8200 8200 0
647 20250328 095200 0 8200 8200 8200 8200 0
648 20250328 095100 0 8200 8200 8200 8200 0
649 20250328 095000 0 8200 8200 8200 8200 0
650 20250328 094900 0 8200 8200 8200 8200 0
651 20250328 094800 0 8200 8200 8200 8200 0
652 20250328 094700 0 8200 8200 8200 8200 0
653 20250328 094600 0 8200 8200 8200 8200 0
654 20250328 094500 0 8200 8200 8200 8200 0
655 20250328 094400 0 8200 8200 8200 8200 0
656 20250328 094300 0 8200 8200 8200 8200 0
657 20250328 094200 0 8200 8200 8200 8200 0
658 20250328 094100 0 8200 8200 8200 8200 0
659 20250328 094000 0 8200 8200 8200 8200 0
660 20250328 093900 0 8200 8200 8200 8200 0
661 20250328 093800 0 8200 8200 8200 8200 0
662 20250328 093700 0 8200 8200 8200 8200 0
663 20250328 093600 0 8200 8200 8200 8200 0
664 20250328 093500 0 8200 8200 8200 8200 0
665 20250328 093400 0 8200 8200 8200 8200 0
666 20250328 093300 0 8200 8200 8200 8200 0
667 20250328 093200 0 8200 8200 8200 8200 0
668 20250328 093100 0 8200 8200 8200 8200 0
669 20250328 093000 0 8200 8200 8200 8200 0
670 20250328 092900 0 8200 8200 8200 8200 0
671 20250328 092800 0 8200 8200 8200 8200 0
672 20250328 092700 0 8200 8200 8200 8200 0
673 20250328 092600 0 8200 8200 8200 8200 0
674 20250328 092500 0 8200 8200 8200 8200 0
675 20250328 092400 0 8200 8200 8200 8200 0
676 20250328 092300 0 8200 8200 8200 8200 0
677 20250328 092200 0 8200 8200 8200 8200 0
678 20250328 092100 0 8200 8200 8200 8200 0
679 20250328 092000 0 8200 8200 8200 8200 0
680 20250328 091900 0 8200 8200 8200 8200 0
681 20250328 091800 0 8200 8200 8200 8200 0
682 20250328 091700 0 8200 8200 8200 8200 0
683 20250328 091600 0 8200 8200 8200 8200 0
684 20250328 091500 0 8200 8200 8200 8200 0
685 20250328 091400 0 8200 8200 8200 8200 0
686 20250328 091300 0 8200 8200 8200 8200 0
687 20250328 091200 0 8200 8200 8200 8200 0
688 20250328 091100 0 8200 8200 8200 8200 0
689 20250328 091000 0 8200 8200 8200 8200 0
690 20250328 090900 0 8200 8200 8200 8200 0
691 20250328 090800 0 8200 8200 8200 8200 0
692 20250328 090700 0 8200 8200 8200 8200 0
693 20250328 090600 0 8200 8200 8200 8200 0
694 20250328 090500 0 8200 8200 8200 8200 0
695 20250328 090400 0 8200 8200 8200 8200 0
696 20250328 090300 0 8200 8200 8200 8200 0
697 20250328 090200 0 8200 8200 8200 8200 0
698 20250328 090100 0 8200 8200 8200 8200 0
699 20250328 090000 0 8200 8200 8200 8200 0